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) |
-0.44 | -3.67% | 32,617,500 | -10,591,430 | -145.9 |
11.30
12.08
11.60
|
2 tháng
(2024-07-22) |
-1.07 | -8.42% | 76,506,600 | -15,904,767 | -224.2 |
11.30
12.67
11.60
|
3 tháng
(2024-06-21) |
-0.48 | -4% | 106,590,100 | -19,386,667 | -275.3 |
11.30
12.67
11.60
|
6 tháng
(2024-03-25) |
-0.61 | -4.98% | 237,919,800 | -20,229,190 | -285.0 |
11.25
13
11.60
|
12 tháng
(2023-09-25) |
0.39 | 3.49% | 561,860,900 | -4,877,839 | -63.1 |
10.08
13.25
11.60
|
24 tháng
(2022-09-30) |
3.10 | 36.47% | 889,255,300 | -9,239,507 | -135.6 |
6.83
13.25
11.60
|
36 tháng
(2021-10-05) |
-1.46 | -11.15% | 1,585,474,000 | -13,940,657 | -220.9 |
6.83
16.94
11.60
|
60 tháng
(2021-03-10) |
0.87 | 8.07% | 2,177,526,900 | 9,754,743 | 440.7 |
6.83
16.94
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9
|
1,341,700 | 9.28 | 9.28 | 8.97 | 9,800 | 80,275 | -1.1 |
16/09/2022 |
9.28
|
1,253,100 | 9.39 | 9.39 | 9.22 | 4,000 | 517,400 | -8.6 |
15/09/2022 |
9.39
|
969,900 | 9.44 | 9.50 | 9.39 | 1,975 | 465,600 | 0.1 |
14/09/2022 |
9.44
|
933,000 | 9.50 | 9.50 | 9.31 | 6,135 | 2,300 | -5.1 |
13/09/2022 |
9.50
|
1,462,900 | 9.47 | 9.53 | 9.47 | 4,500 | 730,200 | -5.1 |
12/09/2022 |
9.47
|
530,800 | 9.47 | 9.56 | 9.44 | 18,000 | 18,200 | -2.0 |
09/09/2022 |
9.47
|
753,100 | 9.42 | 9.47 | 9.28 | 3,500 | 118,000 | -2.0 |
08/09/2022 |
9.42
|
1,259,700 | 9.50 | 9.61 | 9.42 | 3,300 | 55,900 | -0.9 |
07/09/2022 |
9.50
|
1,727,200 | 9.78 | 9.83 | 9.50 | 33,100 | 107,700 | -1.3 |
06/09/2022 |
9.78
|
1,038,200 | 9.75 | 9.92 | 9.72 | 0 | 35,300 | -0.6 |
05/09/2022 |
9.75
|
761,000 | 9.81 | 9.92 | 9.72 | 18,300 | 17,000 | 0.0 |
31/08/2022 |
9.81
|
708,200 | 9.72 | 9.89 | 9.69 | 15,300 | 0 | 0.3 |
30/08/2022 |
9.72
|
946,100 | 9.78 | 9.92 | 9.69 | 1,600 | 73,100 | -1.3 |
29/08/2022 |
9.78
|
1,385,000 | 9.94 | 9.94 | 9.61 | 500 | 74,000 | -1.3 |
26/08/2022 |
9.94
|
1,577,100 | 9.94 | 10.11 | 9.89 | 9,600 | 0 | 0.2 |
25/08/2022 |
9.94
|
1,611,300 | 9.83 | 10 | 9.83 | 123,800 | 5,000 | 2.1 |
24/08/2022 |
9.83
|
970,800 | 9.78 | 9.89 | 9.81 | 19,300 | 83,600 | -1.1 |
23/08/2022 |
9.78
|
984,500 | 9.69 | 9.81 | 9.61 | 5,800 | 0 | 0.1 |
22/08/2022 |
9.69
|
2,019,500 | 9.97 | 10 | 9.69 | 4,200 | 485,800 | -8.4 |
19/08/2022 |
9.97
|
1,316,700 | 9.97 | 10.06 | 9.92 | 2,000 | 17,700 | -0.3 |
18/08/2022 |
9.97
|
1,311,800 | 10.11 | 10.11 | 9.94 | 3,900 | 14,800 | -0.2 |
17/08/2022 |
10.11
|
1,381,200 | 10.14 | 10.17 | 10.06 | 14,200 | 0 | 0.3 |
16/08/2022 |
10.14
|
1,540,500 | 10.22 | 10.22 | 10.06 | 29,900 | 0 | 0.5 |
15/08/2022 |
10.22
|
2,830,500 | 10.03 | 10.25 | 10.06 | 59,500 | 0 | 1.1 |
12/08/2022 |
10.03
|
1,035,300 | 10.03 | 10.06 | 9.92 | 4,500 | 0 | 0.1 |
11/08/2022 |
10.03
|
2,298,900 | 10.06 | 10.19 | 9.97 | 311,400 | 0 | 5.6 |
10/08/2022 |
10.06
|
1,649,700 | 10.06 | 10.11 | 10 | 292,400 | 200 | 5.3 |
09/08/2022 |
10.06
|
1,469,300 | 10.08 | 10.22 | 10.03 | 13,800 | 100 | 0.2 |
08/08/2022 |
10.08
|
1,513,600 | 9.97 | 10.08 | 9.94 | 47,900 | 500 | 0.9 |
05/08/2022 |
9.97
|
1,693,500 | 10.08 | 10.08 | 9.97 | 43,100 | 0 | 0.8 |
04/08/2022 |
10.08
|
2,332,700 | 10.08 | 10.25 | 10.08 | 42,800 | 0 | 0.8 |
03/08/2022 |
10.08
|
2,527,000 | 10.06 | 10.11 | 9.94 | 54,000 | 100,300 | -0.8 |
02/08/2022 |
10.06
|
1,682,200 | 10.06 | 10.14 | 10 | 100,800 | 7,800 | 1.7 |
01/08/2022 |
10.06
|
2,825,000 | 10.08 | 10.14 | 9.92 | 73,600 | 127,000 | -1.0 |
29/07/2022 |
10.08
|
1,802,100 | 9.94 | 10.11 | 9.89 | 6,600 | 114,000 | -1.9 |
28/07/2022 |
9.94
|
3,321,300 | 9.75 | 10.06 | 9.75 | 160,600 | 71,600 | 1.6 |
27/07/2022 |
9.75
|
927,200 | 9.72 | 9.75 | 9.58 | 272,100 | 4,900 | 4.7 |
26/07/2022 |
9.72
|
570,000 | 9.78 | 9.78 | 9.69 | 240,000 | 26,400 | 3.7 |
25/07/2022 |
9.78
|
689,900 | 9.78 | 9.83 | 9.67 | 248,400 | 98,600 | 2.6 |
22/07/2022 |
9.78
|
1,145,900 | 9.69 | 9.83 | 9.67 | 35,600 | 37,300 | 3.7 |
21/07/2022 |
9.69
|
1,086,200 | 9.72 | 9.89 | 9.61 | 45,700 | 71,100 | -0.4 |
20/07/2022 |
9.72
|
1,104,000 | 9.58 | 9.83 | 9.64 | 85,300 | 72,000 | 0.2 |
19/07/2022 |
9.58
|
648,700 | 9.67 | 9.67 | 9.50 | 18,000 | 6,700 | 0.2 |
18/07/2022 |
9.67
|
1,075,500 | 9.69 | 9.86 | 9.61 | 258,700 | 300 | 4.5 |
15/07/2022 |
9.69
|
1,038,300 | 9.86 | 9.86 | 9.67 | 23,700 | 70,600 | -0.8 |
14/07/2022 |
9.86
|
729,600 | 9.86 | 9.86 | 9.69 | 10,400 | 13,300 | -0.1 |
13/07/2022 |
9.86
|
1,806,500 | 9.50 | 9.94 | 9.50 | 40,600 | 3,500 | 0.7 |
12/07/2022 |
9.50
|
1,242,500 | 9.31 | 9.61 | 9.39 | 58,000 | 2,000 | 1.0 |
11/07/2022 |
9.31
|
1,639,300 | 9.17 | 9.42 | 9.17 | 42,400 | 0 | 0.7 |
08/07/2022 |
9.17
|
1,018,600 | 9.22 | 9.39 | 9.17 | 4,100 | 2,100 | 0.7 |
07/07/2022 |
9.22
|
649,300 | 9.19 | 9.31 | 9.11 | 3,200 | 137,400 | -2.2 |
06/07/2022 |
9.19
|
546,200 | 9.50 | 9.50 | 9.19 | 13,900 | 23,700 | -0.2 |
05/07/2022 |
9.50
|
1,226,300 | 9.47 | 9.61 | 9.33 | 12,500 | 300 | 0.2 |
04/07/2022 |
9.47
|
674,900 | 9.47 | 9.61 | 9.42 | 700 | 6,900 | -0.1 |
01/07/2022 |
9.47
|
1,159,300 | 9.33 | 9.47 | 9.08 | 20,700 | 9,500 | 0.2 |
30/06/2022 |
9.33
|
1,145,700 | 9.69 | 9.89 | 9.33 | 57,500 | 71,800 | -0.2 |
29/06/2022 |
9.69
|
1,006,200 | 9.61 | 9.83 | 9.39 | 271,200 | 2,000 | 4.7 |
28/06/2022 |
9.61
|
1,944,300 | 9.22 | 9.64 | 9.28 | 291,700 | 112,200 | 3.1 |
27/06/2022 |
9.22
|
651,100 | 9.22 | 9.36 | 9.17 | 37,400 | 9,100 | 0.5 |
24/06/2022 |
9.22
|
1,243,500 | 9.33 | 9.50 | 9.08 | 2,200 | 759,000 | -12.6 |
23/06/2022 |
9.33
|
824,200 | 9.17 | 9.33 | 9.06 | 35,600 | 37,300 | -0.0 |
22/06/2022 |
9.17
|
1,135,700 | 8.94 | 9.33 | 8.86 | 65,100 | 78,000 | -0.2 |
21/06/2022 |
8.94
|
838,500 | 8.97 | 9.06 | 8.78 | 112,800 | 400 | 1.8 |
20/06/2022 |
8.97
|
2,323,600 | 8.97 | 9 | 8.61 | 38,800 | 1,800 | 0.6 |
17/06/2022 |
8.97
|
2,727,700 | 9.39 | 9.39 | 8.78 | 26,800 | 36,700 | -0.2 |
16/06/2022 |
9.39
|
930,900 | 9.44 | 9.67 | 9.33 | 16,400 | 77,000 | -1.0 |
15/06/2022 |
9.44
|
1,959,800 | 9.69 | 9.78 | 9.17 | 406,100 | 118,000 | 4.9 |
14/06/2022 |
9.69
|
1,068,200 | 9.78 | 9.92 | 9.50 | 145,000 | 700 | 2.5 |
13/06/2022 |
9.78
|
2,469,100 | 10.50 | 10.50 | 9.78 | 4,500 | 61,100 | -1.0 |
10/06/2022 |
10.50
|
1,105,500 | 10.86 | 10.86 | 10.47 | 2,000 | 12,600 | -0.2 |
09/06/2022 |
10.86
|
689,300 | 10.89 | 10.97 | 10.67 | 9,100 | 8,400 | 0.0 |
08/06/2022 |
10.89
|
1,364,300 | 10.61 | 11.03 | 10.50 | 57,300 | 45,800 | 0.2 |
07/06/2022 |
10.61
|
1,337,800 | 10.69 | 10.72 | 10.11 | 500 | 1,600 | -0.0 |
06/06/2022 |
10.69
|
1,168,100 | 10.83 | 10.89 | 10.69 | 16,800 | 0 | 0.3 |
03/06/2022 |
10.83
|
840,500 | 10.94 | 11.03 | 10.81 | 10,500 | 600 | 0.2 |
02/06/2022 |
10.94
|
1,012,500 | 11.11 | 11.28 | 10.89 | 11,000 | 4,200 | 0.1 |
01/06/2022 |
11.11
|
1,081,000 | 11.06 | 11.25 | 11.06 | 11,600 | 27,800 | -0.3 |
31/05/2022 |
11.06
|
1,250,500 | 11.31 | 11.31 | 11.06 | 70,500 | 15,200 | 1.1 |
30/05/2022 |
11.31
|
1,223,100 | 11.28 | 11.39 | 11.14 | 25,500 | 20,300 | 0.1 |
27/05/2022 |
11.28
|
1,526,900 | 11.19 | 11.28 | 11.11 | 41,800 | 0 | 0.8 |
26/05/2022 |
11.19
|
1,448,200 | 11.33 | 11.39 | 11.03 | 4,200 | 100 | 0.1 |
25/05/2022 |
11.33
|
1,654,300 | 11.17 | 11.36 | 11.08 | 31,100 | 0 | 0.6 |
24/05/2022 |
11.17
|
1,238,400 | 11.11 | 11.17 | 10.72 | 22,700 | 8,000 | 0.3 |
23/05/2022 |
11.11
|
1,227,300 | 11.28 | 11.39 | 10.83 | 15,400 | 113,400 | -2.0 |
20/05/2022 |
11.28
|
1,714,800 | 11.22 | 11.33 | 11.06 | 360,000 | 103,900 | 5.2 |
19/05/2022 |
11.22
|
2,787,500 | 10.53 | 11.22 | 10 | 14,200 | 42,200 | -0.6 |
18/05/2022 |
10.53
|
1,637,800 | 10.28 | 10.83 | 10.28 | 58,200 | 18,200 | 0.8 |
17/05/2022 |
10.28
|
1,505,500 | 9.61 | 10.28 | 9.44 | 178,100 | 0 | 3.3 |
16/05/2022 |
9.61
|
2,012,500 | 9.61 | 10.06 | 9.56 | 101,800 | 2,600 | 1.7 |
13/05/2022 |
9.61
|
4,026,500 | 10.31 | 10.31 | 9.61 | 94,900 | 20,600 | 1.3 |
12/05/2022 |
10.31
|
2,297,200 | 11.06 | 11.06 | 10.31 | 6,900 | 79,400 | -1.4 |
11/05/2022 |
11.06
|
1,158,900 | 11 | 11.19 | 10.89 | 4,100 | 2,100 | 0.0 |
10/05/2022 |
11
|
1,508,800 | 11.47 | 11.47 | 10.69 | 71,800 | 4,700 | 1.3 |
09/05/2022 |
11.47
|
2,280,100 | 12.33 | 12.36 | 11.47 | 60,800 | 0 | 1.3 |
06/05/2022 |
12.33
|
894,300 | 13.14 | 13.14 | 12.33 | 1,600 | 5,500 | -0.1 |
05/05/2022 |
13.14
|
1,354,400 | 12.81 | 13.14 | 12.33 | 3,100 | 300 | 0.1 |
04/05/2022 |
12.81
|
1,213,700 | 13.28 | 13.28 | 12.78 | 327,900 | 0 | 7.6 |
29/04/2022 |
13.28
|
3,929,300 | 12.78 | 13.28 | 12.50 | 7,800 | 17,100 | -0.2 |
28/04/2022 |
12.78
|
1,668,800 | 12.56 | 12.78 | 12.33 | 3,300 | 32,900 | -0.7 |
27/04/2022 |
12.56
|
959,800 | 12.64 | 12.72 | 12.31 | 1,500 | 31,000 | -0.7 |