Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.47
|
2,200 | 12.61 | 12.61 | 11.92 | 0 | 0 | -0.0 |
13/02/2023 |
12.61
|
1,800 | 12.78 | 12.78 | 12.27 | 0 | 0 | -0.0 |
10/02/2023 |
12.78
|
2,700 | 12.65 | 12.89 | 12.54 | 0 | 300 | -0.0 |
09/02/2023 |
12.65
|
100 | 12.75 | 12.75 | 12.65 | 0 | 0 | -0.0 |
08/02/2023 |
12.75
|
700 | 12.54 | 12.75 | 12.54 | 0 | 600 | -0.0 |
07/02/2023 |
12.54
|
9,900 | 12.85 | 12.85 | 12.23 | 0 | 0 | -0.0 |
06/02/2023 |
12.85
|
1,000 | 12.72 | 12.85 | 12.72 | 0 | 100 | -0.0 |
03/02/2023 |
12.72
|
200 | 12.72 | 12.72 | 12.72 | 200 | 0 | 0.0 |
02/02/2023 |
12.72
|
11,200 | 12.61 | 12.75 | 12.13 | 0 | 0 | 0.0 |
01/02/2023 |
12.61
|
23,800 | 12.85 | 12.85 | 12.16 | 0 | 0 | 0.0 |
31/01/2023 |
12.85
|
28,000 | 12.85 | 12.85 | 12.68 | 0 | 0 | 0.0 |
30/01/2023 |
12.85
|
39,600 | 12.99 | 13.10 | 12.82 | 800 | 0 | 0.0 |
27/01/2023 |
12.99
|
30,900 | 12.58 | 13.10 | 12.68 | 0 | 800 | -0.0 |
19/01/2023 |
12.58
|
28,100 | 11.78 | 12.58 | 12.20 | 0 | 100 | -0.0 |
18/01/2023 |
11.78
|
18,000 | 12.27 | 12.44 | 11.78 | 0 | 0 | 0.0 |
17/01/2023 |
12.27
|
9,600 | 12.13 | 12.47 | 11.92 | 0 | 0 | 0.0 |
16/01/2023 |
12.13
|
6,100 | 12.13 | 12.33 | 12.13 | 200 | 0 | 0.0 |
13/01/2023 |
12.13
|
1,500 | 11.95 | 12.13 | 12.06 | 0 | 0 | 0.0 |
12/01/2023 |
11.95
|
400 | 12.13 | 12.13 | 11.95 | 0 | 0 | 0.0 |
11/01/2023 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0.0 |
10/01/2023 |
12.13
|
200 | 12.27 | 12.27 | 12.13 | 100 | 0 | 0.0 |
09/01/2023 |
12.27
|
100 | 11.78 | 12.27 | 12.27 | 0 | 0 | 0.4 |
06/01/2023 |
11.78
|
6,700 | 11.78 | 11.78 | 11.43 | 0 | 0 | 0.0 |
05/01/2023 |
11.78
|
1,100 | 11.99 | 11.99 | 11.78 | 0 | 0 | 0.0 |
04/01/2023 |
11.99
|
300 | 12.06 | 12.06 | 11.99 | 0 | 0 | 0.0 |
03/01/2023 |
12.06
|
400 | 11.92 | 12.06 | 12.02 | 0 | 0 | 0.0 |
30/12/2022 |
11.92
|
500 | 12.02 | 12.09 | 11.36 | 0 | 0 | 0.0 |
29/12/2022 |
12.02
|
5,400 | 12.09 | 12.09 | 11.43 | 500 | 0 | 0.0 |
28/12/2022 |
12.09
|
200 | 11.95 | 12.09 | 12.09 | 0 | 0 | 1.1 |
27/12/2022 |
11.95
|
8,300 | 12.13 | 12.13 | 11.40 | 0 | 0 | 1.1 |
26/12/2022 |
12.13
|
23,100 | 11.78 | 12.47 | 11.78 | 0 | 0 | 1.1 |
23/12/2022 |
11.78
|
1,100 | 12.02 | 12.02 | 11.33 | 0 | 0 | 1.1 |
22/12/2022 |
12.02
|
600 | 11.29 | 12.06 | 12.02 | 0 | 0 | 1.1 |
21/12/2022 |
11.29
|
83,300 | 12.02 | 12.02 | 11.19 | 69,700 | 0 | 1.1 |
20/12/2022 |
12.02
|
3,500 | 12.37 | 12.37 | 11.54 | 0 | 0 | -0.0 |
19/12/2022 |
12.37
|
1,300 | 11.78 | 12.47 | 11.29 | 0 | 700 | -0.0 |
16/12/2022 |
11.78
|
7,300 | 12.27 | 12.27 | 11.54 | 6,500 | 0 | 0.1 |
15/12/2022 |
12.27
|
6,700 | 12.30 | 12.30 | 11.47 | 0 | 0 | 0.4 |
14/12/2022 |
12.30
|
1,000 | 12.09 | 12.40 | 11.43 | 0 | 0 | 0.4 |
13/12/2022 |
12.09
|
25,500 | 12.09 | 12.44 | 12.09 | 25,000 | 0 | 0.4 |
12/12/2022 |
12.09
|
1,100 | 11.78 | 12.47 | 12.09 | 500 | 0 | 0.0 |
09/12/2022 |
11.78
|
31,200 | 11.64 | 11.78 | 11.57 | 25,000 | 0 | 0.4 |
08/12/2022 |
11.64
|
17,100 | 11.68 | 11.75 | 11.36 | 15,300 | 13,600 | 0.0 |
07/12/2022 |
11.68
|
2,900 | 11.75 | 12.02 | 11.02 | 0 | 0 | -0.0 |
06/12/2022 |
11.75
|
3,400 | 11.71 | 11.75 | 11.05 | 0 | 400 | -0.0 |
05/12/2022 |
11.71
|
35,100 | 11.47 | 11.71 | 11.40 | 20,600 | 0 | 0.3 |
02/12/2022 |
11.47
|
43,800 | 12.09 | 12.09 | 11.33 | 30,000 | 100 | 0.5 |
01/12/2022 |
12.09
|
12,400 | 12.06 | 12.16 | 11.29 | 600 | 0 | 0.0 |
30/11/2022 |
12.06
|
11,700 | 11.78 | 12.44 | 11.23 | 0 | 400 | -0.0 |
29/11/2022 |
11.78
|
100 | 11.12 | 11.78 | 11.78 | 0 | 0 | -0.0 |
28/11/2022 |
11.12
|
8,800 | 10.43 | 11.12 | 10.46 | 0 | 0 | -0.0 |
25/11/2022 |
10.43
|
1,700 | 11.05 | 11.05 | 10.36 | 0 | 0 | -0.0 |
24/11/2022 |
11.05
|
3,600 | 11.43 | 11.43 | 10.64 | 0 | 0 | -0.0 |
23/11/2022 |
11.43
|
700 | 11.09 | 11.43 | 10.53 | 0 | 500 | -0.0 |
22/11/2022 |
11.09
|
44,800 | 11.09 | 11.64 | 10.32 | 20,000 | 900 | 0.3 |
21/11/2022 |
11.09
|
500 | 10.95 | 11.36 | 10.26 | 100 | 0 | 0.0 |
18/11/2022 |
10.95
|
1,200 | 10.67 | 11.09 | 9.94 | 0 | 0 | 0.0 |
17/11/2022 |
10.67
|
400 | 10.22 | 10.74 | 10.67 | 0 | 0 | 0.0 |
16/11/2022 |
10.22
|
100 | 9.63 | 10.22 | 10.22 | 0 | 0 | 0.0 |
15/11/2022 |
9.63
|
6,100 | 9.70 | 9.70 | 9.04 | 1,000 | 300 | 0.0 |
14/11/2022 |
9.70
|
58,600 | 10.05 | 10.05 | 9.35 | 22,600 | 0 | 0.3 |
11/11/2022 |
10.05
|
8,900 | 10.74 | 10.81 | 10.05 | 500 | 0 | 0.0 |
10/11/2022 |
10.74
|
68,000 | 11.12 | 11.12 | 10.36 | 40,000 | 0 | 0.6 |
09/11/2022 |
11.12
|
26,000 | 11.12 | 11.50 | 10.46 | 0 | 0 | 0.1 |
08/11/2022 |
11.12
|
3,300 | 11.61 | 11.61 | 11.12 | 0 | 0 | 0.1 |
07/11/2022 |
11.61
|
11,100 | 11.57 | 11.64 | 10.95 | 8,100 | 0 | 0.1 |
04/11/2022 |
11.57
|
13,600 | 11.71 | 11.71 | 11.16 | 0 | 0 | 0.3 |
03/11/2022 |
11.71
|
5,900 | 11.99 | 11.99 | 11.71 | 0 | 0 | 0.3 |
02/11/2022 |
11.99
|
6,700 | 11.71 | 12.40 | 10.98 | 0 | 0 | 0.3 |
01/11/2022 |
11.71
|
7,000 | 11.71 | 12.09 | 11.71 | 0 | 0 | 0.3 |
31/10/2022 |
11.71
|
7,200 | 11.81 | 11.81 | 11.71 | 0 | 0 | 0.3 |
28/10/2022 |
11.81
|
15,200 | 12.47 | 12.78 | 11.68 | 0 | 0 | 0.3 |
27/10/2022 |
12.47
|
4,000 | 12.51 | 12.51 | 11.81 | 0 | 0 | 0 |
26/10/2022 |
12.51
|
23,200 | 12.61 | 12.61 | 11.75 | 0 | 0 | 0 |
25/10/2022 |
12.61
|
52,800 | 13.20 | 13.20 | 12.30 | 14,400 | 0 | 0.3 |
24/10/2022 |
13.20
|
15,800 | 14.17 | 14.17 | 13.20 | 0 | 0 | 0 |
21/10/2022 |
14.17
|
33,800 | 15.21 | 15.21 | 14.17 | 0 | 0 | 0 |
20/10/2022 |
15.21
|
65,100 | 14.55 | 15.45 | 14.90 | 0 | 5,600 | -0.1 |
19/10/2022 |
14.55
|
37,300 | 13.93 | 14.55 | 13.96 | 0 | 0 | 0 |
18/10/2022 |
13.93
|
9,100 | 14.00 | 14.69 | 13.93 | 0 | 0 | 0.0 |
17/10/2022 |
14.00
|
69,300 | 13.30 | 14.14 | 12.68 | 1,400 | 0 | 0.0 |
14/10/2022 |
13.30
|
4,300 | 13.37 | 13.37 | 12.82 | 0 | 0 | 0.0 |
13/10/2022 |
13.37
|
7,100 | 13.10 | 13.72 | 12.23 | 0 | 0 | 0.0 |
12/10/2022 |
13.10
|
11,000 | 12.78 | 13.17 | 12.82 | 0 | 0 | 0.0 |
11/10/2022 |
12.78
|
3,400 | 12.78 | 12.82 | 12.20 | 0 | 0 | 0.0 |
10/10/2022 |
12.78
|
20,900 | 12.61 | 12.82 | 11.78 | 500 | 0 | 0.0 |
07/10/2022 |
12.61
|
9,700 | 13.03 | 13.03 | 12.16 | 0 | 100 | -0.0 |
06/10/2022 |
13.03
|
5,100 | 13.34 | 13.62 | 12.85 | 0 | 0 | -0.0 |
05/10/2022 |
13.34
|
5,000 | 12.85 | 13.48 | 12.82 | 0 | 0 | -0.0 |
04/10/2022 |
12.85
|
3,600 | 12.82 | 13.65 | 12.37 | 0 | 0 | -0.0 |
03/10/2022 |
12.82
|
5,100 | 12.51 | 13.13 | 12.27 | 0 | 0 | -0.0 |
30/09/2022 |
12.51
|
14,500 | 13.10 | 13.58 | 12.37 | 0 | 0 | -0.0 |
29/09/2022 |
13.10
|
3,100 | 13.30 | 14.07 | 13.10 | 0 | 0 | -0.0 |
28/09/2022 |
13.30
|
73,200 | 13.69 | 13.72 | 12.75 | 0 | 0 | -0.0 |
27/09/2022 |
13.69
|
52,000 | 14.17 | 14.17 | 13.58 | 0 | 2,200 | -0.0 |
26/09/2022 |
14.17
|
27,900 | 15.21 | 15.21 | 14.17 | 0 | 0 | 0.3 |
23/09/2022 |
15.21
|
21,800 | 15.38 | 15.38 | 14.62 | 11,800 | 0 | 0.3 |
22/09/2022 |
15.38
|
22,200 | 15.11 | 15.45 | 14.93 | 0 | 30 | -0.0 |
21/09/2022 |
15.11
|
34,700 | 14.97 | 15.11 | 14.55 | 0 | 0 | -0.1 |
20/09/2022 |
14.97
|
24,800 | 14.97 | 15.18 | 14.34 | 0 | 0 | -0.1 |