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 | 0% | 5,540,200 | -144,300 | -1.1 |
7
7.50
7.40
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,384,800 | -169,200 | -1.2 |
6.70
7.80
7.40
|
3 tháng
(2024-06-21) |
-1 | -11.90% | 24,522,300 | -162,100 | -1.2 |
6.70
8.40
7.40
|
6 tháng
(2024-03-25) |
-1.80 | -19.57% | 86,009,465 | 850,300 | 7.9 |
6.70
9.70
7.40
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,559,392 | -198,257 | -0.9 |
6.61
9.70
7.40
|
24 tháng
(2022-09-30) |
-0.66 | -8.23% | 460,938,522 | -74,107 | -0.0 |
3.89
11.39
7.40
|
36 tháng
(2021-10-05) |
-2.69 | -26.68% | 571,975,343 | 511,493 | 11.5 |
3.89
20.30
7.40
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,037,087,471 | 665,193 | 12.5 |
3.16
20.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.02
|
137,300 | 9.36 | 9.42 | 8.97 | 0 | 0 | 0 |
16/09/2022 |
9.47
|
133,733 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 |
15/09/2022 |
9.64
|
32,557 | 9.81 | 9.81 | 9.59 | 0 | 0 | 0 |
14/09/2022 |
9.70
|
239,100 | 9.70 | 9.75 | 9.36 | 1,000 | 0 | 0.0 |
13/09/2022 |
9.70
|
62,306 | 9.87 | 9.87 | 9.59 | 1,000 | 0 | 0.0 |
12/09/2022 |
9.81
|
78,125 | 9.92 | 9.98 | 9.75 | 0 | 0 | 0 |
09/09/2022 |
9.87
|
112,200 | 9.87 | 9.92 | 9.53 | 0 | 0 | 0 |
08/09/2022 |
9.81
|
139,402 | 10.04 | 10.04 | 9.64 | 0 | 0 | 0 |
07/09/2022 |
9.75
|
298,802 | 10.38 | 10.43 | 9.70 | 3,300 | 0 | 0.1 |
06/09/2022 |
10.49
|
228,600 | 10.77 | 10.77 | 10.43 | 0 | 0 | 0 |
05/09/2022 |
10.77
|
125,100 | 10.83 | 10.88 | 10.66 | 6,700 | 0 | 0.1 |
31/08/2022 |
10.88
|
88,001 | 10.83 | 10.94 | 10.71 | 0 | 0 | 0 |
30/08/2022 |
10.77
|
85,231 | 11.16 | 11.16 | 10.77 | 1,400 | 0 | 0.0 |
29/08/2022 |
11.00
|
418,400 | 11.11 | 11.11 | 10.66 | 3,000 | 0 | 0.1 |
26/08/2022 |
11.16
|
265,800 | 11.33 | 11.33 | 11.11 | 2,000 | 0 | 0.0 |
25/08/2022 |
11.33
|
206,300 | 11.39 | 11.45 | 11.28 | 5,000 | 100 | 0.1 |
24/08/2022 |
11.39
|
230,762 | 11.22 | 11.39 | 11.22 | 3,000 | 0 | 0.1 |
23/08/2022 |
11.16
|
352,600 | 11.05 | 11.22 | 10.88 | 0 | 1,400 | -0.0 |
22/08/2022 |
11.11
|
302,600 | 11.39 | 11.39 | 11.11 | 0 | 0 | 0 |
19/08/2022 |
11.39
|
232,634 | 11.33 | 11.50 | 11.28 | 0 | 0 | 0 |
18/08/2022 |
11.45
|
316,800 | 11.39 | 11.50 | 11.22 | 0 | 0 | 0 |
17/08/2022 |
11.39
|
360,606 | 11.33 | 11.56 | 11.22 | 500 | 0 | 0.0 |
16/08/2022 |
11.39
|
304,110 | 11.33 | 11.45 | 11.16 | 1,600 | 0 | 0.0 |
15/08/2022 |
11.39
|
287,601 | 11.45 | 11.50 | 11.22 | 0 | 0 | 0 |
12/08/2022 |
11.45
|
166,258 | 11.16 | 11.56 | 11.16 | 0 | 0 | 0 |
11/08/2022 |
11.33
|
818,800 | 11.67 | 11.78 | 11.16 | 25,900 | 0 | 0.5 |
10/08/2022 |
11.67
|
1,271,100 | 11.84 | 12.01 | 11.22 | 26,500 | 0 | 0.5 |
09/08/2022 |
11.84
|
350,128 | 11.67 | 12.12 | 11.56 | 1,700 | 0 | 0.0 |
08/08/2022 |
11.62
|
1,291,906 | 12.01 | 12.24 | 11.28 | 29,200 | 0 | 0.6 |
05/08/2022 |
12.01
|
647,522 | 12.12 | 12.29 | 11.67 | 7,800 | 0 | 0.2 |
04/08/2022 |
12.18
|
207,305 | 12.07 | 12.52 | 12.07 | 200 | 0 | 0.0 |
03/08/2022 |
11.90
|
852,107 | 12.63 | 12.63 | 11.84 | 2,000 | 0 | 0.0 |
02/08/2022 |
12.57
|
108,702 | 12.46 | 12.74 | 12.46 | 0 | 0 | 0 |
01/08/2022 |
12.46
|
386,331 | 11.90 | 12.52 | 11.90 | 45,100 | 8,600 | 0.8 |
29/07/2022 |
11.90
|
95,108 | 11.90 | 12.01 | 11.78 | 25,000 | 0 | 0.5 |
28/07/2022 |
11.95
|
140,102 | 11.67 | 12.12 | 11.67 | 20,000 | 1,000 | 0.4 |
27/07/2022 |
11.73
|
76,105 | 11.56 | 11.73 | 11.45 | 17,300 | 0 | 0.4 |
26/07/2022 |
11.56
|
310,229 | 11.45 | 11.84 | 11.45 | 109,000 | 0 | 2.2 |
25/07/2022 |
11.45
|
67,011 | 11.28 | 11.62 | 11.22 | 15,000 | 1,000 | 0.3 |
22/07/2022 |
11.28
|
38,410 | 11.28 | 11.50 | 11.00 | 5,000 | 0 | 0.1 |
21/07/2022 |
11.22
|
101,405 | 11.50 | 11.62 | 11.11 | 0 | 0 | 0 |
20/07/2022 |
11.22
|
79,007 | 10.71 | 11.39 | 10.71 | 0 | 0 | 0 |
19/07/2022 |
11.00
|
34,800 | 11.16 | 11.16 | 10.83 | 0 | 0 | 0 |
18/07/2022 |
11.33
|
32,648 | 11.11 | 11.39 | 11.11 | 0 | 0 | 0 |
15/07/2022 |
11.16
|
41,700 | 11.16 | 11.22 | 11.00 | 11,600 | 400 | 0.2 |
14/07/2022 |
11.22
|
217,900 | 9.92 | 11.22 | 9.92 | 3,000 | 2,000 | 0.0 |
13/07/2022 |
10.04
|
40,100 | 9.87 | 10.09 | 9.87 | 8,000 | 0 | 0.1 |
12/07/2022 |
9.92
|
57,400 | 9.70 | 9.92 | 9.53 | 0 | 200 | -0.0 |
11/07/2022 |
9.64
|
56,607 | 9.64 | 9.81 | 9.47 | 0 | 0 | 0 |
08/07/2022 |
9.59
|
34,200 | 9.59 | 9.75 | 9.42 | 0 | 0 | 0 |
07/07/2022 |
9.25
|
46,703 | 10.83 | 10.83 | 9.13 | 100 | 0 | 0.0 |
06/07/2022 |
9.19
|
58,400 | 9.75 | 9.98 | 9.19 | 100 | 0 | 0.0 |
05/07/2022 |
10.04
|
33,601 | 9.98 | 10.32 | 9.75 | 0 | 0 | 0 |
04/07/2022 |
10.21
|
19,411 | 9.70 | 10.21 | 9.70 | 0 | 0 | 0 |
01/07/2022 |
9.87
|
33,604 | 9.92 | 10.09 | 9.30 | 0 | 0 | 0 |
30/06/2022 |
9.92
|
18,800 | 11.00 | 11.00 | 9.92 | 0 | 0 | 0 |
29/06/2022 |
10.15
|
66,800 | 10.32 | 10.38 | 10.15 | 0 | 0 | 0 |
28/06/2022 |
10.32
|
21,800 | 9.92 | 10.60 | 9.92 | 0 | 0 | 0 |
27/06/2022 |
10.15
|
60,705 | 9.59 | 10.15 | 9.59 | 0 | 0 | 0 |
24/06/2022 |
9.42
|
41,709 | 9.47 | 9.75 | 9.42 | 0 | 0 | 0 |
23/06/2022 |
9.47
|
17,305 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 |
22/06/2022 |
9.64
|
68,102 | 10.21 | 10.21 | 9.02 | 12,800 | 0 | 0.2 |
21/06/2022 |
9.02
|
132,615 | 9.02 | 9.30 | 8.18 | 40,000 | 0 | 0.6 |
20/06/2022 |
8.46
|
48,639 | 11.28 | 11.28 | 8.46 | 10,000 | 0 | 0.2 |
17/06/2022 |
9.64
|
137,801 | 11.33 | 11.33 | 9.64 | 32,000 | 0 | 0.6 |
16/06/2022 |
10.77
|
56,700 | 11.84 | 12.29 | 10.77 | 5,000 | 0 | 0.1 |
15/06/2022 |
11.67
|
36,400 | 12.57 | 12.57 | 11.05 | 0 | 0 | 0 |
14/06/2022 |
12.41
|
47,602 | 12.80 | 12.80 | 12.07 | 0 | 0 | 0 |
13/06/2022 |
12.29
|
43,300 | 13.53 | 13.65 | 12.12 | 1,500 | 0 | 0.0 |
10/06/2022 |
13.65
|
61,400 | 13.93 | 14.10 | 13.48 | 0 | 0 | 0 |
09/06/2022 |
13.87
|
42,900 | 14.10 | 14.10 | 13.87 | 0 | 0 | 0 |
08/06/2022 |
14.04
|
61,900 | 15.79 | 15.79 | 13.76 | 0 | 100 | -0.0 |
07/06/2022 |
13.87
|
68,214 | 14.21 | 14.21 | 13.42 | 4,000 | 0 | 0.1 |
06/06/2022 |
14.10
|
62,404 | 14.10 | 14.38 | 14.10 | 16,000 | 0 | 0.4 |
03/06/2022 |
14.10
|
101,200 | 13.98 | 14.38 | 13.81 | 59,800 | 0 | 1.5 |
02/06/2022 |
13.81
|
65,000 | 15.56 | 15.56 | 13.81 | 15,900 | 0 | 0.4 |
01/06/2022 |
13.70
|
64,900 | 13.53 | 13.87 | 13.53 | 34,300 | 0 | 0.8 |
31/05/2022 |
13.70
|
73,300 | 13.98 | 13.98 | 13.08 | 3,000 | 0 | 0.1 |
30/05/2022 |
13.87
|
81,307 | 15.68 | 15.68 | 13.42 | 11,700 | 0 | 0.3 |
27/05/2022 |
13.76
|
50,204 | 13.81 | 14.10 | 13.59 | 10,600 | 0 | 0.3 |
26/05/2022 |
13.76
|
60,038 | 15.22 | 15.22 | 13.25 | 0 | 0 | 0 |
25/05/2022 |
13.53
|
113,305 | 13.14 | 13.65 | 13.08 | 0 | 0 | 0 |
24/05/2022 |
13.42
|
46,700 | 13.65 | 13.65 | 12.74 | 5,000 | 0 | 0.1 |
23/05/2022 |
13.19
|
27,225 | 13.36 | 13.93 | 13.08 | 7,000 | 0 | 0.2 |
20/05/2022 |
13.53
|
44,404 | 13.59 | 14.10 | 13.25 | 0 | 0 | 0 |
19/05/2022 |
13.81
|
50,703 | 13.93 | 13.98 | 13.14 | 0 | 0 | 0 |
18/05/2022 |
14.04
|
66,809 | 13.65 | 14.38 | 13.65 | 0 | 0 | 0 |
17/05/2022 |
13.93
|
48,919 | 13.25 | 13.98 | 12.57 | 0 | 0 | 0 |
16/05/2022 |
12.97
|
89,090 | 12.52 | 13.59 | 11.28 | 12,000 | 0 | 0.3 |
13/05/2022 |
12.07
|
66,420 | 13.14 | 13.31 | 12.01 | 0 | 0 | 0 |
12/05/2022 |
13.08
|
58,415 | 13.76 | 14.10 | 12.86 | 0 | 0 | 0 |
11/05/2022 |
13.98
|
96,900 | 13.53 | 14.21 | 13.42 | 10,000 | 0 | 0.2 |
10/05/2022 |
13.81
|
66,872 | 13.59 | 13.93 | 12.41 | 0 | 0 | 0 |
09/05/2022 |
13.59
|
202,612 | 15.90 | 15.90 | 13.59 | 12,100 | 0 | 0.3 |
06/05/2022 |
15.56
|
101,346 | 16.80 | 16.80 | 15.56 | 2,000 | 0 | 0.1 |
05/05/2022 |
16.63
|
38,803 | 16.92 | 17.25 | 16.58 | 0 | 0 | 0 |
04/05/2022 |
16.80
|
22,101 | 17.48 | 17.71 | 16.80 | 0 | 0 | 0 |
29/04/2022 |
17.65
|
87,650 | 17.31 | 17.93 | 17.31 | 0 | 0 | 0 |
28/04/2022 |
17.31
|
106,700 | 17.31 | 17.93 | 17.25 | 0 | 0 | 0 |
27/04/2022 |
17.31
|
14,502 | 19.12 | 19.12 | 16.92 | 0 | 0 | 0 |