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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10
|
195,807 | 10.20 | 10.20 | 9.90 | 100 | 0 | 0.0 |
16/09/2022 |
10.20
|
271,909 | 10.20 | 10.20 | 9.90 | 700 | 20,000 | -0.2 |
15/09/2022 |
10.20
|
208,437 | 10.20 | 10.30 | 10.10 | 100 | 0 | 0.0 |
14/09/2022 |
10.20
|
610,327 | 10.30 | 10.30 | 10 | 2,200 | 2 | 0.0 |
13/09/2022 |
10.30
|
207,204 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
12/09/2022 |
10.30
|
141,729 | 10.40 | 10.50 | 10.20 | 1,000 | 450 | 0.0 |
09/09/2022 |
10.40
|
275,539 | 10.30 | 10.40 | 10.10 | 2,600 | 0 | 0.0 |
08/09/2022 |
10.30
|
299,534 | 10.40 | 10.50 | 10.30 | 2,500 | 0 | 0.0 |
07/09/2022 |
10.40
|
228,380 | 10.60 | 10.80 | 10.40 | 1,200 | 400 | 0.0 |
06/09/2022 |
10.60
|
556,720 | 10.50 | 10.60 | 10.40 | 13,000 | 500 | 0.1 |
05/09/2022 |
10.50
|
228,404 | 10.60 | 10.70 | 10.50 | 2,100 | 0 | 0.0 |
31/08/2022 |
10.60
|
304,419 | 10.60 | 10.70 | 10.40 | 4,900 | 0 | 0.1 |
30/08/2022 |
10.60
|
324,265 | 10.50 | 10.80 | 10.50 | 200 | 0 | 0.0 |
29/08/2022 |
10.50
|
645,140 | 10.80 | 10.80 | 10.20 | 4,000 | 10,000 | -0.1 |
26/08/2022 |
10.80
|
665,182 | 10.70 | 10.90 | 10.70 | 15,300 | 10,000 | 0.1 |
25/08/2022 |
10.70
|
366,965 | 10.70 | 10.90 | 10.60 | 2,200 | 100 | 0.0 |
24/08/2022 |
10.70
|
350,110 | 10.80 | 10.90 | 10.70 | 100 | 1,000 | -0.0 |
23/08/2022 |
10.80
|
489,469 | 10.80 | 10.80 | 10.50 | 200 | 0 | 0.0 |
22/08/2022 |
10.80
|
737,617 | 11.20 | 11.20 | 10.50 | 1,600 | 0 | 0.0 |
19/08/2022 |
11.20
|
396,681 | 11.50 | 11.70 | 11.20 | 900 | 0 | 0.0 |
18/08/2022 |
11.50
|
286,470 | 11.80 | 11.80 | 11.50 | 200 | 0 | 0.0 |
17/08/2022 |
11.80
|
564,689 | 11.60 | 11.90 | 11.60 | 0 | 3,700 | -0.0 |
16/08/2022 |
11.60
|
478,767 | 11.80 | 11.80 | 11.50 | 300 | 0 | 0.0 |
15/08/2022 |
11.80
|
786,060 | 12 | 12.20 | 11.80 | 400 | 0 | 0.0 |
12/08/2022 |
12
|
385,986 | 12 | 12 | 11.70 | 100 | 0 | 0.0 |
11/08/2022 |
12
|
1,665,935 | 11.30 | 12.30 | 11.30 | 100 | 200 | -0.0 |
10/08/2022 |
11.30
|
582,794 | 11.20 | 11.40 | 11.10 | 700 | 0 | 0.0 |
09/08/2022 |
11.20
|
446,200 | 11.30 | 11.40 | 11.20 | 1,400 | 0 | 0.0 |
08/08/2022 |
11.30
|
471,932 | 11.20 | 11.50 | 11.20 | 0 | 1,200 | -0.0 |
05/08/2022 |
11.20
|
302,160 | 11.20 | 11.30 | 11.10 | 2,000 | 0 | 0.0 |
04/08/2022 |
11.20
|
1,393,054 | 10.90 | 11.50 | 11 | 3,600 | 0 | 0.0 |
03/08/2022 |
10.90
|
528,351 | 10.80 | 11 | 10.60 | 300 | 0 | 0.0 |
02/08/2022 |
10.80
|
265,113 | 10.70 | 10.80 | 10.70 | 400 | 0 | 0.0 |
01/08/2022 |
10.70
|
256,133 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
29/07/2022 |
10.50
|
234,871 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
28/07/2022 |
10.60
|
351,020 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
27/07/2022 |
10.50
|
259,615 | 10.40 | 10.50 | 10.30 | 200 | 0 | 0.0 |
26/07/2022 |
10.40
|
362,100 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
25/07/2022 |
10.60
|
433,445 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
22/07/2022 |
10.70
|
1,245,900 | 11.40 | 11.40 | 10.40 | 0 | 19,400 | -0.2 |
21/07/2022 |
11.40
|
379,110 | 11.60 | 11.60 | 10.50 | 200 | 0 | 0.0 |
20/07/2022 |
11.60
|
550,239 | 11.50 | 11.70 | 11.40 | 200 | 0 | 0.0 |
19/07/2022 |
11.50
|
254,142 | 11.50 | 11.50 | 11.30 | 500 | 0 | 0.0 |
18/07/2022 |
11.50
|
475,168 | 11.50 | 11.60 | 11.30 | 10,300 | 12,000 | -0.0 |
15/07/2022 |
11.50
|
466,511 | 11.10 | 11.70 | 10.80 | 0 | 0 | 0 |
14/07/2022 |
11.10
|
231,673 | 11.10 | 11.20 | 10.90 | 2,000 | 0 | 0.0 |
13/07/2022 |
11.10
|
340,800 | 11 | 11.30 | 10.90 | 12,500 | 0 | 0.1 |
12/07/2022 |
11
|
488,116 | 10.70 | 11.10 | 10.70 | 0 | 5,000 | -0.1 |
11/07/2022 |
10.70
|
342,933 | 10.70 | 10.90 | 10.50 | 1,000 | 5,000 | -0.0 |
08/07/2022 |
10.70
|
366,660 | 10.60 | 10.90 | 10.50 | 200 | 0 | 0.0 |
07/07/2022 |
10.60
|
522,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
06/07/2022 |
10.60
|
374,140 | 10.80 | 10.90 | 10.50 | 100 | 0 | 0.0 |
05/07/2022 |
10.80
|
539,365 | 10.80 | 11.10 | 10.70 | 1,000 | 0 | 0.0 |
04/07/2022 |
10.80
|
391,920 | 10.80 | 10.90 | 10.60 | 1,500 | 0 | 0.0 |
01/07/2022 |
10.80
|
483,520 | 10.60 | 10.80 | 10.20 | 0 | 0 | 0 |
30/06/2022 |
10.60
|
546,350 | 10.90 | 10.90 | 10.60 | 200 | 0 | 0.0 |
29/06/2022 |
10.90
|
1,004,261 | 11.30 | 11.30 | 10.70 | 0 | 5,000 | -0.1 |
28/06/2022 |
11.30
|
817,021 | 10.90 | 11.50 | 10.80 | 9,500 | 0 | 0.1 |
27/06/2022 |
10.90
|
387,609 | 10.70 | 10.90 | 10.40 | 20,400 | 0 | 0.2 |
24/06/2022 |
10.70
|
1,625,400 | 10.30 | 11.20 | 10.30 | 5,500 | 0 | 0.1 |
23/06/2022 |
10.30
|
911,760 | 10.20 | 10.40 | 10.10 | 0 | 4,000 | -0.0 |
22/06/2022 |
10.20
|
445,000 | 10.10 | 10.30 | 9.80 | 100 | 5,000 | -0.1 |
21/06/2022 |
10.10
|
413,046 | 10.10 | 10.20 | 9.50 | 600 | 100 | 0.0 |
20/06/2022 |
10.10
|
623,340 | 10.70 | 10.90 | 9.70 | 300 | 1,500 | -0.0 |
17/06/2022 |
10.70
|
433,133 | 11.80 | 11.80 | 10.70 | 8,200 | 0 | 0.1 |
16/06/2022 |
11.80
|
196,474 | 11.60 | 11.90 | 11.60 | 0 | 500 | -0.0 |
15/06/2022 |
11.60
|
452,128 | 12.20 | 12.20 | 11.10 | 2,600 | 0 | 0.0 |
14/06/2022 |
12.20
|
258,618 | 12.30 | 12.30 | 11.60 | 200 | 1,500 | -0.0 |
13/06/2022 |
12.30
|
463,435 | 13 | 13 | 11.70 | 800 | 0 | 0.0 |
10/06/2022 |
13
|
188,363 | 13.30 | 13.30 | 13 | 1,500 | 0 | 0.0 |
09/06/2022 |
13.30
|
94,129 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
08/06/2022 |
13.30
|
195,825 | 13 | 13.40 | 13 | 300 | 35,000 | -0.5 |
07/06/2022 |
13
|
302,495 | 13.20 | 13.20 | 12.90 | 1,900 | 200 | 0.0 |
06/06/2022 |
13.20
|
207,450 | 13.40 | 13.50 | 13.10 | 0 | 0 | 0 |
03/06/2022 |
13.40
|
254,727 | 13.80 | 13.80 | 13.40 | 19,600 | 0 | 0.3 |
02/06/2022 |
13.80
|
222,370 | 14 | 14 | 13.50 | 21,400 | 500 | 0.3 |
01/06/2022 |
14
|
140,257 | 14.10 | 14.20 | 13.80 | 25,700 | 0 | 0.4 |
31/05/2022 |
14.10
|
520,742 | 14 | 14.50 | 14 | 0 | 0 | 0 |
30/05/2022 |
14
|
269,762 | 14 | 14.10 | 13.80 | 0 | 2,800 | -0.0 |
27/05/2022 |
14
|
170,109 | 13.90 | 14 | 13.70 | 100 | 0 | 0.0 |
26/05/2022 |
13.90
|
139,845 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
25/05/2022 |
13.90
|
276,377 | 13.50 | 14 | 13.40 | 3,100 | 1,100 | 0.0 |
24/05/2022 |
13.50
|
214,606 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
23/05/2022 |
13.70
|
236,172 | 13.70 | 13.90 | 13.40 | 0 | 0 | 0 |
20/05/2022 |
13.70
|
308,475 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
19/05/2022 |
13.90
|
223,320 | 13.90 | 13.90 | 13.10 | 1,100 | 0 | 0.0 |
18/05/2022 |
13.90
|
243,475 | 13.70 | 14 | 13.70 | 0 | 1,000 | -0.0 |
17/05/2022 |
13.70
|
306,280 | 12.90 | 13.70 | 12.40 | 1,800 | 31,400 | -0.4 |
16/05/2022 |
12.90
|
297,541 | 12.40 | 13.40 | 12.60 | 0 | 300 | -0.0 |
13/05/2022 |
12.40
|
602,395 | 13.60 | 13.60 | 12.30 | 5,600 | 6,200 | -0.0 |
12/05/2022 |
13.60
|
522,952 | 14 | 14 | 13.30 | 200 | 500 | -0.0 |
11/05/2022 |
14
|
163,192 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
10/05/2022 |
14
|
306,669 | 13.70 | 14 | 12.70 | 10,500 | 0 | 0.1 |
09/05/2022 |
13.70
|
817,808 | 14.70 | 14.80 | 13.30 | 200 | 3,000 | -0.0 |
06/05/2022 |
14.70
|
355,921 | 15 | 15 | 14.50 | 100 | 0 | 0.0 |
05/05/2022 |
15
|
527,940 | 15 | 15.10 | 14.60 | 100 | 1,000 | -0.0 |
04/05/2022 |
15
|
593,491 | 15.10 | 15.10 | 14.50 | 510 | 17,600 | -0.3 |
29/04/2022 |
15.10
|
965,645 | 14 | 15.10 | 13.70 | 15,000 | 1,000 | 0.2 |
28/04/2022 |
14
|
442,800 | 13.50 | 14 | 13.30 | 200 | 0 | 0.0 |
27/04/2022 |
13.50
|
260,274 | 12.70 | 13.50 | 12.70 | 4,000 | 0 | 0.1 |