Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.80
|
765,422 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 |
16/09/2022 |
10.60
|
793,529 | 11.10 | 11.10 | 10.20 | 300 | 0 | 0.0 |
15/09/2022 |
11.10
|
415,720 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
14/09/2022 |
11.30
|
674,847 | 11.10 | 11.40 | 10.60 | 200 | 0 | 0.0 |
13/09/2022 |
11.10
|
827,028 | 11.60 | 11.70 | 11 | 0 | 0 | 0 |
12/09/2022 |
11.60
|
439,843 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
09/09/2022 |
11.80
|
638,703 | 11.20 | 11.80 | 10.90 | 0 | 0 | 0 |
08/09/2022 |
11.20
|
1,094,750 | 11.70 | 12.10 | 11.10 | 700 | 0 | 0.0 |
07/09/2022 |
11.70
|
1,039,952 | 12.70 | 12.80 | 11.70 | 0 | 0 | 0 |
06/09/2022 |
12.70
|
1,305,959 | 12.60 | 13.30 | 12.50 | 0 | 10,100 | -0.1 |
05/09/2022 |
12.60
|
971,310 | 12.40 | 12.70 | 12 | 0 | 1,000 | -0.0 |
31/08/2022 |
12.40
|
888,100 | 12.20 | 12.40 | 11.80 | 0 | 0 | 0 |
30/08/2022 |
12.20
|
942,410 | 12.60 | 13 | 12.10 | 0 | 0 | 0 |
29/08/2022 |
12.60
|
2,598,364 | 11.80 | 13.40 | 11.10 | 0 | 1,700 | -0.0 |
26/08/2022 |
11.80
|
1,529,711 | 12.20 | 12.20 | 11.30 | 1,000 | 0 | 0.0 |
25/08/2022 |
12.20
|
2,491,732 | 12.20 | 13 | 11.90 | 0 | 0 | 0 |
24/08/2022 |
12.20
|
2,072,120 | 12.60 | 13 | 11.90 | 1,600 | 300 | 0.0 |
23/08/2022 |
12.60
|
3,549,261 | 11.30 | 12.70 | 11.50 | 9,900 | 0 | 0.1 |
22/08/2022 |
11.30
|
1,204,036 | 10 | 11.30 | 10 | 0 | 0 | 0 |
19/08/2022 |
10
|
146,600 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
18/08/2022 |
10
|
235,900 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
17/08/2022 |
10.30
|
188,750 | 10.30 | 10.60 | 10.10 | 200 | 0 | 0.0 |
16/08/2022 |
10.30
|
94,200 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
15/08/2022 |
10.10
|
501,000 | 9.90 | 10.60 | 9.80 | 0 | 0 | 0 |
12/08/2022 |
9.90
|
279,400 | 9.70 | 10 | 9.60 | 100 | 0 | 0.0 |
11/08/2022 |
9.70
|
354,360 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
10/08/2022 |
10
|
138,716 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
09/08/2022 |
10.10
|
358,550 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
08/08/2022 |
10.30
|
584,313 | 9.40 | 10.40 | 9.30 | 0 | 0 | 0 |
05/08/2022 |
9.40
|
116,308 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
04/08/2022 |
9.40
|
216,727 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
03/08/2022 |
9.30
|
228,420 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
02/08/2022 |
9
|
201,265 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
01/08/2022 |
8.90
|
222,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
29/07/2022 |
8.90
|
124,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
28/07/2022 |
8.90
|
78,304 | 8.80 | 9 | 8.60 | 0 | 1,000 | -0.0 |
27/07/2022 |
8.80
|
40,006 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
26/07/2022 |
8.80
|
75,724 | 9 | 9 | 8.70 | 0 | 0 | 0 |
25/07/2022 |
9
|
103,200 | 9.20 | 9.20 | 8.80 | 0 | 500 | -0.0 |
22/07/2022 |
9.20
|
107,200 | 9.10 | 9.20 | 8.90 | 0 | 1,000 | -0.0 |
21/07/2022 |
9.10
|
133,520 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
20/07/2022 |
9.10
|
152,924 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
19/07/2022 |
9
|
159,700 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
18/07/2022 |
8.90
|
106,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
15/07/2022 |
8.80
|
336,509 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
14/07/2022 |
8.70
|
138,404 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
13/07/2022 |
8.80
|
148,700 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
12/07/2022 |
8.60
|
159,800 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
11/07/2022 |
8.10
|
113,300 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
08/07/2022 |
8.40
|
58,623 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
07/07/2022 |
8.10
|
79,500 | 8.30 | 8.30 | 7.80 | 1,600 | 0 | 0.0 |
06/07/2022 |
8.30
|
208,705 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
05/07/2022 |
8.80
|
123,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
04/07/2022 |
9
|
40,200 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
01/07/2022 |
8.90
|
129,088 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
30/06/2022 |
9.60
|
333,625 | 8.90 | 10 | 8.40 | 0 | 0 | 0 |
29/06/2022 |
8.90
|
231,900 | 8.80 | 9.30 | 8.50 | 0 | 0 | 0 |
28/06/2022 |
8.80
|
117,900 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
27/06/2022 |
8.60
|
132,460 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
24/06/2022 |
8.70
|
239,301 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
23/06/2022 |
8.20
|
155,100 | 7.40 | 8.20 | 7.60 | 0 | 0 | 0 |
22/06/2022 |
7.40
|
87,616 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
21/06/2022 |
7.40
|
369,900 | 7.70 | 7.90 | 6.90 | 0 | 0 | 0 |
20/06/2022 |
7.70
|
408,116 | 8.60 | 8.80 | 7.50 | 100 | 0 | 0.0 |
17/06/2022 |
8.60
|
396,030 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
16/06/2022 |
9.50
|
155,711 | 9.90 | 10.10 | 9.40 | 0 | 0 | 0 |
15/06/2022 |
9.90
|
299,700 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
14/06/2022 |
10.10
|
163,700 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
13/06/2022 |
10.30
|
357,810 | 10.80 | 10.80 | 10 | 900 | 0 | 0.0 |
10/06/2022 |
10.80
|
407,820 | 10.80 | 11.50 | 10.40 | 200 | 0 | 0.0 |
09/06/2022 |
10.80
|
110,000 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
08/06/2022 |
10.90
|
205,350 | 10.40 | 10.90 | 10.50 | 0 | 200 | -0.0 |
07/06/2022 |
10.40
|
157,500 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
06/06/2022 |
10.50
|
115,322 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
03/06/2022 |
10.80
|
181,300 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
02/06/2022 |
10.80
|
322,107 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
01/06/2022 |
11.20
|
119,333 | 11.20 | 11.50 | 11.10 | 200 | 0 | 0.0 |
31/05/2022 |
11.20
|
267,400 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
30/05/2022 |
11.30
|
214,940 | 11 | 11.50 | 11 | 100 | 0 | 0.0 |
27/05/2022 |
11
|
145,339 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
26/05/2022 |
11
|
133,920 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
25/05/2022 |
11.50
|
212,430 | 10.80 | 11.50 | 10.70 | 0 | 0 | 0 |
24/05/2022 |
10.80
|
218,000 | 10.90 | 11.10 | 10 | 0 | 0 | 0 |
23/05/2022 |
10.90
|
192,821 | 11.10 | 11.50 | 10.70 | 0 | 0 | 0 |
20/05/2022 |
11.10
|
284,761 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
19/05/2022 |
11.20
|
178,730 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
18/05/2022 |
10.90
|
315,600 | 11.20 | 11.60 | 10.90 | 0 | 0 | 0 |
17/05/2022 |
11.20
|
189,101 | 10.30 | 11.40 | 10.30 | 0 | 0 | 0 |
16/05/2022 |
10.30
|
164,707 | 10 | 11.10 | 10.20 | 0 | 0 | 0 |
13/05/2022 |
10
|
348,926 | 10.50 | 10.90 | 9.80 | 0 | 0 | 0 |
12/05/2022 |
10.50
|
181,365 | 11.30 | 12 | 10.30 | 0 | 0 | 0 |
11/05/2022 |
11.30
|
117,512 | 11 | 11.60 | 11 | 0 | 0 | 0 |
10/05/2022 |
11
|
261,616 | 10.50 | 11.10 | 10.10 | 0 | 0 | 0 |
09/05/2022 |
10.50
|
360,447 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
06/05/2022 |
11.50
|
218,316 | 12.40 | 12.40 | 11.40 | 100 | 0 | 0.0 |
05/05/2022 |
12.40
|
355,752 | 12.70 | 13.20 | 12 | 2,000 | 0 | 0.0 |
04/05/2022 |
12.70
|
204,730 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
29/04/2022 |
12.60
|
231,950 | 12.30 | 12.70 | 11.90 | 0 | 0 | 0 |
28/04/2022 |
12.30
|
312,000 | 11.80 | 13 | 12 | 0 | 0 | 0 |
27/04/2022 |
11.80
|
204,857 | 11.70 | 12 | 11.10 | 0 | 0 | 0 |