Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.45 | -3.78% | 351,100 | -800 | -0.0 |
11.45
12
11.45
|
2 tháng
(2024-09-23) |
-0.55 | -4.58% | 578,500 | -9,100 | -0.1 |
11.45
12
11.45
|
3 tháng
(2024-08-23) |
-0.50 | -4.18% | 836,100 | -10,000 | -0.1 |
11.45
12.10
11.45
|
6 tháng
(2024-05-27) |
-1.05 | -8.40% | 3,377,900 | -9,400 | -0.1 |
11.45
13.75
11.45
|
12 tháng
(2023-11-27) |
-0.80 | -6.53% | 7,157,200 | -183,264 | -2.2 |
11.45
13.75
11.45
|
24 tháng
(2022-12-02) |
0.32 | 2.89% | 34,466,700 | -437,710 | -4.5 |
9.43
15.55
11.45
|
36 tháng
(2021-12-07) |
-3.63 | -24.08% | 100,440,700 | -273,311 | -3.1 |
8.15
31.26
11.45
|
60 tháng
(2019-12-18) |
1.81 | 18.78% | 145,569,700 | -217,501 | -2.7 |
7.19
31.26
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2022 |
9.86
|
122,500 | 9.27 | 9.90 | 9.38 | 0 | 23,000 | -0.2 |
18/11/2022 |
9.27
|
130,800 | 8.67 | 9.27 | 8.49 | 5,300 | 400 | 0.0 |
17/11/2022 |
8.67
|
48,900 | 8.67 | 8.87 | 8.67 | 600 | 1,500 | -0.0 |
16/11/2022 |
8.67
|
139,300 | 8.15 | 8.67 | 7.58 | 17,900 | 0 | 0.2 |
15/11/2022 |
8.15
|
112,100 | 8.76 | 8.85 | 8.15 | 5,500 | 200 | 0.0 |
14/11/2022 |
8.76
|
59,400 | 9.41 | 9.41 | 8.76 | 1,800 | 1,300 | 0.0 |
11/11/2022 |
9.41
|
61,400 | 9.57 | 9.90 | 9.26 | 100 | 1,600 | -0.0 |
10/11/2022 |
9.57
|
78,700 | 10.28 | 10.28 | 9.57 | 7,800 | 3,700 | 0.0 |
09/11/2022 |
10.28
|
78,500 | 10.19 | 10.47 | 10.19 | 400 | 0 | 0.0 |
08/11/2022 |
10.19
|
136,800 | 10.33 | 10.33 | 9.62 | 7,400 | 0 | 0.1 |
07/11/2022 |
10.33
|
94,400 | 10.85 | 10.85 | 10.28 | 26,300 | 500 | 0.3 |
04/11/2022 |
10.85
|
79,700 | 10.94 | 11.13 | 10.33 | 6,300 | 6,100 | 0.0 |
03/11/2022 |
10.94
|
61,700 | 11.22 | 11.22 | 10.94 | 100 | 12,100 | -0.1 |
02/11/2022 |
11.22
|
60,400 | 11.27 | 11.41 | 11.13 | 1,100 | 14,500 | -0.2 |
01/11/2022 |
11.27
|
90,800 | 11.41 | 11.41 | 11.13 | 500 | 27,400 | -0.3 |
31/10/2022 |
11.41
|
54,400 | 11.60 | 11.79 | 11.22 | 200 | 2,600 | -0.0 |
28/10/2022 |
11.60
|
76,400 | 11.74 | 11.98 | 11.60 | 0 | 1,300 | -0.0 |
27/10/2022 |
11.74
|
49,300 | 11.22 | 11.74 | 11.13 | 5,500 | 0 | 0.1 |
26/10/2022 |
11.22
|
55,400 | 11.65 | 11.69 | 11.18 | 7,100 | 100 | 0.1 |
25/10/2022 |
11.65
|
75,800 | 11.79 | 11.84 | 11.03 | 2,100 | 1,300 | 0.0 |
24/10/2022 |
11.79
|
77,000 | 12.26 | 12.35 | 11.41 | 3,500 | 3,800 | -0.0 |
21/10/2022 |
12.26
|
144,400 | 12.59 | 13.11 | 11.74 | 39,000 | 2,000 | 0.5 |
20/10/2022 |
12.59
|
54,500 | 12.83 | 12.87 | 12.54 | 19,500 | 300 | 0.3 |
19/10/2022 |
12.83
|
59,400 | 12.68 | 12.87 | 12.64 | 24,500 | 4,100 | 0.3 |
18/10/2022 |
12.68
|
62,200 | 12.68 | 13.20 | 12.59 | 1,000 | 8,100 | -0.1 |
17/10/2022 |
12.68
|
154,500 | 12.68 | 12.92 | 12.50 | 6,100 | 26,500 | -0.3 |
14/10/2022 |
12.68
|
248,700 | 12.07 | 12.83 | 12.12 | 400 | 8,100 | -0.1 |
13/10/2022 |
12.07
|
88,300 | 11.51 | 12.07 | 11.32 | 7,600 | 1,100 | 0.1 |
12/10/2022 |
11.51
|
100,000 | 10.94 | 11.69 | 10.70 | 7,700 | 600 | 0.1 |
11/10/2022 |
10.94
|
113,100 | 11.65 | 11.74 | 10.94 | 24,500 | 0 | 0.3 |
10/10/2022 |
11.65
|
140,400 | 11.32 | 11.74 | 10.70 | 26,200 | 0 | 0.3 |
07/10/2022 |
11.32
|
284,200 | 12.12 | 12.12 | 11.32 | 72,100 | 0 | 0.9 |
06/10/2022 |
12.12
|
121,500 | 12.97 | 13.11 | 12.12 | 14,000 | 1,000 | 0.2 |
05/10/2022 |
12.97
|
274,800 | 12.40 | 13.01 | 12.31 | 31,800 | 0 | 0.4 |
04/10/2022 |
12.40
|
148,600 | 13.01 | 13.20 | 12.40 | 27,500 | 10,300 | 0.2 |
03/10/2022 |
13.01
|
133,000 | 13.96 | 14.15 | 13.01 | 2,000 | 3,700 | -0.0 |
30/09/2022 |
13.96
|
205,600 | 14.43 | 14.43 | 13.49 | 23,700 | 1,000 | 0.3 |
29/09/2022 |
14.43
|
65,700 | 15.09 | 15.56 | 14.43 | 0 | 7,000 | -0.1 |
28/09/2022 |
15.09
|
104,800 | 15.84 | 15.84 | 15.09 | 0 | 3,400 | -0.1 |
27/09/2022 |
15.84
|
54,300 | 15.84 | 15.84 | 15.47 | 0 | 1,400 | -0.0 |
26/09/2022 |
15.84
|
238,700 | 16.65 | 16.65 | 15.51 | 700 | 5,400 | -0.1 |
23/09/2022 |
16.65
|
108,400 | 16.50 | 16.83 | 16.50 | 4,000 | 0 | 0.1 |
22/09/2022 |
16.50
|
114,900 | 16.13 | 16.50 | 15.84 | 3,200 | 0 | 0.1 |
21/09/2022 |
16.13
|
167,200 | 16.65 | 16.65 | 15.99 | 600 | 145 | 0.0 |
20/09/2022 |
16.65
|
128,900 | 16.55 | 16.79 | 16.27 | 4,900 | 600 | 0.1 |
19/09/2022 |
16.55
|
276,600 | 17.78 | 17.92 | 16.55 | 0 | 3,300 | -0.1 |
16/09/2022 |
17.78
|
118,500 | 18.25 | 18.25 | 17.78 | 0 | 2,200 | -0.0 |
15/09/2022 |
18.25
|
194,800 | 18.30 | 18.39 | 18.20 | 0 | 2,082 | 0.1 |
14/09/2022 |
18.30
|
121,500 | 18.30 | 18.30 | 17.73 | 7,200 | 19 | -0.0 |
13/09/2022 |
18.30
|
66,300 | 18.11 | 18.39 | 18.06 | 100 | 13 | -0.0 |
12/09/2022 |
18.11
|
136,500 | 18.20 | 18.48 | 18.11 | 4,700 | 100 | -0.0 |
09/09/2022 |
18.20
|
129,700 | 17.78 | 18.20 | 17.73 | 200 | 600 | -0.0 |
08/09/2022 |
17.78
|
194,700 | 17.92 | 18.11 | 17.73 | 16,500 | 8,700 | 0.1 |
07/09/2022 |
17.92
|
311,900 | 18.67 | 18.67 | 17.92 | 7,400 | 1,500 | 0.1 |
06/09/2022 |
18.67
|
225,300 | 18.91 | 19.14 | 18.58 | 100 | 9,000 | -0.2 |
05/09/2022 |
18.91
|
231,700 | 18.96 | 19.29 | 18.77 | 13,100 | 900 | 0.2 |
31/08/2022 |
18.96
|
345,700 | 18.30 | 19.14 | 18.11 | 500 | 11,800 | -0.2 |
30/08/2022 |
18.30
|
229,000 | 18.25 | 18.67 | 18.20 | 3,500 | 300 | 0.1 |
29/08/2022 |
18.25
|
308,100 | 18.91 | 18.91 | 17.82 | 5,800 | 9,800 | -0.1 |
26/08/2022 |
18.91
|
367,400 | 19.24 | 19.57 | 18.86 | 900 | 14,600 | -0.3 |
25/08/2022 |
19.24
|
505,500 | 18.44 | 19.38 | 18.39 | 0 | 14,700 | -0.3 |
24/08/2022 |
18.44
|
170,800 | 18.20 | 18.53 | 18.20 | 15,800 | 11,000 | 0.1 |
23/08/2022 |
18.20
|
161,100 | 17.73 | 18.20 | 17.45 | 5,800 | 0 | 0.1 |
22/08/2022 |
17.73
|
316,900 | 18.20 | 18.20 | 17.73 | 6,000 | 6,400 | -0.0 |
19/08/2022 |
18.20
|
346,000 | 18.77 | 18.77 | 17.92 | 11,800 | 3,000 | 0.2 |
18/08/2022 |
18.77
|
249,500 | 19.14 | 19.24 | 18.72 | 5,200 | 20,800 | -0.3 |
17/08/2022 |
19.14
|
421,300 | 19.05 | 19.66 | 18.86 | 5,600 | 8,100 | -0.1 |
16/08/2022 |
19.05
|
215,000 | 19.24 | 19.43 | 18.86 | 5,600 | 2,000 | 0.1 |
15/08/2022 |
19.24
|
206,500 | 19.29 | 19.80 | 19.19 | 4,700 | 2,300 | 0.0 |
12/08/2022 |
19.29
|
302,900 | 19.19 | 19.80 | 18.81 | 4,000 | 13,300 | -0.2 |
11/08/2022 |
19.19
|
491,300 | 19.33 | 20.28 | 19.14 | 7,300 | 6,900 | 0.0 |
10/08/2022 |
19.33
|
188,200 | 19.43 | 19.52 | 19.24 | 5,900 | 100 | 0.1 |
09/08/2022 |
19.43
|
381,200 | 19.57 | 19.99 | 19.24 | 0 | 18,000 | -0.4 |
08/08/2022 |
19.57
|
840,600 | 18.30 | 19.57 | 18.30 | 15,900 | 0 | 0.3 |
05/08/2022 |
18.30
|
193,800 | 18.30 | 18.58 | 18.01 | 7,300 | 0 | 0.1 |
04/08/2022 |
18.30
|
270,600 | 18.48 | 18.67 | 18.11 | 4,600 | 4,000 | 0.0 |
03/08/2022 |
18.48
|
369,500 | 17.82 | 18.81 | 17.73 | 7,500 | 0 | 0.1 |
02/08/2022 |
17.82
|
220,900 | 17.82 | 18.06 | 17.78 | 31,800 | 0 | 0.6 |
01/08/2022 |
17.82
|
468,000 | 17.68 | 17.82 | 16.83 | 33,100 | 1,800 | 0.6 |
29/07/2022 |
17.68
|
239,600 | 18.53 | 18.53 | 17.64 | 0 | 0 | -0.1 |
28/07/2022 |
18.53
|
142,500 | 18.25 | 19.10 | 18.39 | 0 | 0 | -0.1 |
27/07/2022 |
18.25
|
278,600 | 17.49 | 18.30 | 16.60 | 2,800 | 8,800 | -0.1 |
26/07/2022 |
17.49
|
725,200 | 18.77 | 18.86 | 17.49 | 0 | 700 | -0.0 |
25/07/2022 |
18.77
|
185,700 | 19.33 | 19.33 | 18.72 | 0 | 1,700 | -0.0 |
22/07/2022 |
19.33
|
164,200 | 19.80 | 20.09 | 19.33 | 0 | 0 | 0.0 |
21/07/2022 |
19.80
|
170,900 | 20.14 | 20.51 | 19.57 | 200 | 100 | 0.0 |
20/07/2022 |
20.14
|
262,000 | 19.80 | 20.56 | 19.80 | 2,200 | 3,000 | -0.0 |
19/07/2022 |
19.80
|
115,100 | 19.95 | 20.18 | 19.62 | 0 | 1,900 | -0.0 |
18/07/2022 |
19.95
|
166,500 | 19.52 | 20.28 | 19.57 | 100 | 200 | -0.0 |
15/07/2022 |
19.52
|
187,300 | 19.43 | 20.09 | 19.33 | 6,800 | 17,300 | -0.2 |
14/07/2022 |
19.43
|
126,500 | 19.43 | 19.71 | 18.91 | 3,900 | 300 | 0.1 |
13/07/2022 |
19.43
|
172,600 | 19.05 | 19.90 | 19.05 | 9,200 | 0 | 0.2 |
12/07/2022 |
19.05
|
252,400 | 17.82 | 19.05 | 17.73 | 15,600 | 30,500 | -0.3 |
11/07/2022 |
17.82
|
190,400 | 18.48 | 18.77 | 17.26 | 2,200 | 900 | 0.0 |
08/07/2022 |
18.48
|
146,400 | 18.25 | 19.14 | 18.39 | 0 | 32,400 | 0.0 |
07/07/2022 |
18.25
|
222,800 | 19.62 | 20.14 | 18.25 | 300 | 1,800 | -0.0 |
06/07/2022 |
19.62
|
391,900 | 20.80 | 21.22 | 19.62 | 5,800 | 3,100 | 0.1 |
05/07/2022 |
20.80
|
552,100 | 22.35 | 22.35 | 20.80 | 0 | 2,600 | -0.1 |
04/07/2022 |
22.35
|
287,500 | 23.01 | 23.29 | 21.97 | 1,800 | 5,600 | -0.1 |
01/07/2022 |
23.01
|
253,500 | 22.92 | 23.25 | 21.79 | 1,500 | 4,100 | -0.1 |