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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10.25
|
334,600 | 11 | 11 | 10.25 | 100 | 12,700 | -0.1 |
16/09/2022 |
11
|
147,600 | 11.65 | 11.65 | 11 | 0 | 7,900 | -0.1 |
15/09/2022 |
11.65
|
172,800 | 11.75 | 12.10 | 11.60 | 2,700 | 5,700 | 0.1 |
14/09/2022 |
11.75
|
170,700 | 11.55 | 12.10 | 11.05 | 6,100 | 1,200 | -0.0 |
13/09/2022 |
11.55
|
169,900 | 12.10 | 12.35 | 11.55 | 0 | 8,000 | -0.0 |
12/09/2022 |
12.10
|
452,500 | 12.05 | 12.85 | 12 | 0 | 14,880 | -0.0 |
09/09/2022 |
12.05
|
292,200 | 11.30 | 12.05 | 12.05 | 0 | 1,100 | -0.0 |
08/09/2022 |
11.30
|
214,100 | 10.60 | 11.30 | 10.50 | 0 | 7,100 | -0.1 |
07/09/2022 |
10.60
|
221,300 | 10.90 | 11 | 10.55 | 500 | 16,300 | -0.2 |
06/09/2022 |
10.90
|
190,600 | 11.20 | 11.40 | 10.80 | 100 | 4,700 | -0.1 |
05/09/2022 |
11.20
|
127,300 | 11.35 | 11.40 | 11.15 | 0 | 7,400 | -0.1 |
31/08/2022 |
11.35
|
145,300 | 11.40 | 11.60 | 11.25 | 0 | 6,300 | -0.1 |
30/08/2022 |
11.40
|
169,000 | 11.20 | 11.60 | 11.30 | 0 | 9,800 | -0.1 |
29/08/2022 |
11.20
|
319,300 | 11.95 | 11.95 | 11.15 | 0 | 7,600 | -0.1 |
26/08/2022 |
11.95
|
313,500 | 12.35 | 12.40 | 11.85 | 0 | 5,800 | -0.1 |
25/08/2022 |
12.35
|
293,800 | 12.40 | 12.70 | 12.35 | 3,100 | 1,500 | 0.0 |
24/08/2022 |
12.40
|
323,500 | 12.40 | 12.70 | 12.35 | 6,200 | 0 | 0.1 |
23/08/2022 |
12.40
|
207,900 | 11.85 | 12.45 | 11.35 | 11,300 | 0 | 0.1 |
22/08/2022 |
11.85
|
327,800 | 12.70 | 12.70 | 11.85 | 0 | 12,400 | -0.1 |
19/08/2022 |
12.70
|
156,600 | 12.75 | 13 | 12.60 | 4,600 | 3,900 | 0.0 |
18/08/2022 |
12.75
|
149,700 | 12.90 | 13.05 | 12.40 | 100 | 12,500 | -0.2 |
17/08/2022 |
12.90
|
275,700 | 12.90 | 13.25 | 12.65 | 3,400 | 0 | 0.0 |
16/08/2022 |
12.90
|
333,200 | 13.05 | 13.20 | 12.80 | 10,100 | 300 | 0.1 |
15/08/2022 |
13.05
|
249,300 | 13.05 | 13.25 | 12.80 | 6,700 | 0 | 0.1 |
12/08/2022 |
13.05
|
232,600 | 12.65 | 13.20 | 12.60 | 20,000 | 300 | 0.3 |
11/08/2022 |
12.65
|
448,400 | 13.15 | 13.50 | 12.60 | 1,400 | 9,900 | -0.1 |
10/08/2022 |
13.15
|
610,900 | 13.40 | 13.80 | 12.80 | 500 | 9,000 | -0.1 |
09/08/2022 |
13.40
|
360,200 | 13.95 | 14 | 13.40 | 0 | 5,300 | -0.1 |
08/08/2022 |
13.95
|
282,400 | 13.95 | 14.50 | 13.60 | 0 | 7,900 | -0.1 |
05/08/2022 |
13.95
|
257,600 | 13.05 | 13.95 | 12.60 | 8,000 | 1,000 | 0.1 |
04/08/2022 |
13.05
|
263,200 | 13.30 | 13.45 | 12.50 | 2,500 | 200 | 0.0 |
03/08/2022 |
13.30
|
468,300 | 13.60 | 13.60 | 12.65 | 5,700 | 2,100 | 0.0 |
02/08/2022 |
13.60
|
478,400 | 13.35 | 14 | 13.20 | 3,500 | 800 | 0.0 |
01/08/2022 |
13.35
|
412,300 | 12.50 | 13.35 | 12.20 | 2,900 | 2,200 | 0.0 |
29/07/2022 |
12.50
|
835,700 | 11.70 | 12.50 | 11.40 | 9,100 | 2,600 | 0.1 |
28/07/2022 |
11.70
|
422,400 | 11.40 | 11.85 | 11.35 | 12,300 | 0 | 0.1 |
27/07/2022 |
11.40
|
365,100 | 11.10 | 11.85 | 11.20 | 1,200 | 4,100 | -0.0 |
26/07/2022 |
11.10
|
173,000 | 10.40 | 11.10 | 10.20 | 0 | 0 | -0.1 |
25/07/2022 |
10.40
|
184,000 | 10.60 | 10.60 | 10.05 | 0 | 11,300 | -0.1 |
22/07/2022 |
10.60
|
211,700 | 11.15 | 11.15 | 10.60 | 5,900 | 12,000 | 0.0 |
21/07/2022 |
11.15
|
242,600 | 11.25 | 11.40 | 10.80 | 0 | 4,600 | -0.1 |
20/07/2022 |
11.25
|
353,600 | 11.50 | 11.70 | 11 | 700 | 12,100 | -0.1 |
19/07/2022 |
11.50
|
490,500 | 10.75 | 11.50 | 10.80 | 300 | 5,600 | -0.1 |
18/07/2022 |
10.75
|
198,300 | 10.05 | 10.75 | 10.10 | 2,000 | 1,300 | 0.0 |
15/07/2022 |
10.05
|
158,500 | 9.91 | 10.35 | 9.92 | 3,900 | 100 | 0.0 |
14/07/2022 |
9.91
|
160,900 | 10.05 | 10.05 | 9.80 | 8,800 | 0 | 0.1 |
13/07/2022 |
10.05
|
376,200 | 10.10 | 10.30 | 9.80 | 5,000 | 0 | 0.1 |
12/07/2022 |
10.10
|
128,000 | 10.05 | 10.40 | 9.50 | 3,400 | 2,000 | 0.0 |
11/07/2022 |
10.05
|
317,000 | 9.65 | 10.30 | 9.70 | 2,300 | 1,400 | 0.0 |
08/07/2022 |
9.65
|
246,600 | 9.02 | 9.65 | 9.15 | 0 | 8,500 | 0.0 |
07/07/2022 |
9.02
|
190,200 | 9.55 | 9.60 | 9 | 200 | 7,000 | -0.1 |
06/07/2022 |
9.55
|
427,100 | 10.15 | 10.85 | 9.55 | 0 | 11,200 | -0.1 |
05/07/2022 |
10.15
|
120,400 | 9.52 | 10.15 | 10.15 | 0 | 0 | -0.1 |
04/07/2022 |
9.52
|
370,700 | 8.90 | 9.52 | 9 | 0 | 0 | -0.1 |
01/07/2022 |
8.90
|
60,900 | 8.86 | 9.30 | 8.30 | 0 | 5,800 | -0.1 |
30/06/2022 |
8.86
|
69,700 | 9.31 | 9.96 | 8.66 | 1,100 | 5,100 | -0.0 |
29/06/2022 |
9.31
|
139,300 | 10 | 10 | 9.30 | 1,400 | 3,700 | -0.0 |
28/06/2022 |
10
|
106,300 | 10.10 | 10.50 | 9.70 | 6,100 | 0 | 0.1 |
27/06/2022 |
10.10
|
69,600 | 10.25 | 10.50 | 9.92 | 8,400 | 200 | 0.1 |
24/06/2022 |
10.25
|
192,700 | 10.15 | 10.50 | 9.91 | 4,200 | 3,700 | 0.0 |
23/06/2022 |
10.15
|
324,100 | 9.53 | 10.15 | 9.53 | 5,900 | 12,000 | -0.1 |
22/06/2022 |
9.53
|
246,700 | 8.91 | 9.53 | 8.29 | 18,500 | 1,800 | 0.2 |
21/06/2022 |
8.91
|
255,500 | 9.58 | 9.58 | 8.91 | 14,200 | 26,900 | -0.1 |
20/06/2022 |
9.58
|
295,600 | 10.30 | 10.30 | 9.58 | 1,400 | 2,900 | -0.0 |
17/06/2022 |
10.30
|
174,900 | 11.05 | 11.45 | 10.30 | 0 | 18,100 | -0.2 |
16/06/2022 |
11.05
|
123,800 | 11.55 | 12.30 | 10.75 | 700 | 500 | 0.0 |
15/06/2022 |
11.55
|
228,900 | 12.30 | 12.35 | 11.45 | 900 | 5,800 | -0.1 |
14/06/2022 |
12.30
|
251,500 | 13.20 | 13.20 | 12.30 | 3,600 | 6,900 | -0.0 |
13/06/2022 |
13.20
|
288,300 | 14.15 | 14.15 | 13.20 | 0 | 19,200 | -0.3 |
10/06/2022 |
14.15
|
244,100 | 15 | 15 | 14.15 | 600 | 1,300 | -0.0 |
09/06/2022 |
15
|
129,500 | 15.50 | 15.60 | 15 | 2,300 | 0 | 0.0 |
08/06/2022 |
15.50
|
276,600 | 15.10 | 15.80 | 14.10 | 0 | 1,100 | -0.0 |
07/06/2022 |
15.10
|
240,700 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
06/06/2022 |
15.90
|
648,100 | 16.85 | 16.85 | 15.70 | 0 | 8,900 | -0.1 |
03/06/2022 |
16.85
|
522,900 | 17.60 | 18.30 | 16.40 | 0 | 8,600 | -0.1 |
02/06/2022 |
17.60
|
785,200 | 17.90 | 19 | 17.20 | 0 | 20,100 | -0.4 |
01/06/2022 |
17.90
|
543,100 | 16.75 | 17.90 | 17.90 | 0 | 0 | -0.0 |
31/05/2022 |
16.75
|
629,700 | 15.70 | 16.75 | 16.75 | 0 | 0 | -0.0 |
30/05/2022 |
15.70
|
586,000 | 14.70 | 15.70 | 14.70 | 0 | 500 | -0.0 |
27/05/2022 |
14.70
|
53,600 | 14.75 | 14.95 | 14 | 0 | 2,100 | -0.0 |
26/05/2022 |
14.75
|
46,900 | 15 | 15.05 | 14.60 | 0 | 5,200 | -0.1 |
25/05/2022 |
15
|
104,700 | 15 | 15.20 | 14.50 | 0 | 3,600 | -0.1 |
24/05/2022 |
15
|
38,400 | 15.70 | 15.90 | 14.80 | 0 | 4,100 | -0.1 |
23/05/2022 |
15.70
|
140,100 | 15.80 | 15.90 | 14.70 | 0 | 5,800 | -0.1 |
20/05/2022 |
15.80
|
43,700 | 15.90 | 16.25 | 15.10 | 0 | 5,100 | -0.1 |
19/05/2022 |
15.90
|
54,400 | 15.90 | 16.50 | 15 | 0 | 4,700 | -0.1 |
18/05/2022 |
15.90
|
113,500 | 15.80 | 16.55 | 15 | 0 | 4,600 | -0.1 |
17/05/2022 |
15.80
|
100,500 | 14.80 | 15.80 | 13.80 | 0 | 500 | -0.0 |
16/05/2022 |
14.80
|
88,500 | 15.60 | 16.60 | 14.55 | 0 | 2,100 | -0.0 |
13/05/2022 |
15.60
|
69,400 | 16.75 | 17.25 | 15.60 | 0 | 2,800 | -0.0 |
12/05/2022 |
16.75
|
203,500 | 18 | 18.45 | 16.75 | 0 | 7,400 | -0.1 |
11/05/2022 |
18
|
133,400 | 17.90 | 18.90 | 17.25 | 0 | 8,500 | -0.2 |
10/05/2022 |
17.90
|
65,900 | 16.85 | 17.90 | 15.70 | 0 | 500 | -0.0 |
09/05/2022 |
16.85
|
258,900 | 18.10 | 18.10 | 16.85 | 0 | 2,100 | -0.0 |
06/05/2022 |
18.10
|
128,800 | 19.20 | 19.20 | 18.10 | 0 | 2,300 | -0.0 |
05/05/2022 |
19.20
|
140,300 | 19 | 19.20 | 18.50 | 0 | 900 | -0.0 |
04/05/2022 |
19
|
358,000 | 19.85 | 19.90 | 18.50 | 0 | 71,200 | -1.3 |
29/04/2022 |
19.85
|
128,900 | 19.85 | 20.05 | 19.60 | 0 | 1,700 | -0.0 |
28/04/2022 |
19.85
|
251,700 | 20.60 | 21.20 | 19.70 | 0 | 5,000 | -0.1 |
27/04/2022 |
20.60
|
192,200 | 19.60 | 20.70 | 19.70 | 0 | 1,000 | -0.0 |