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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10.40
|
410,800 | 11.15 | 11.35 | 10.40 | 1,000 | 32,600 | -0.3 |
16/09/2022 |
11.15
|
163,100 | 11.45 | 11.45 | 11.15 | 1,000 | 7,900 | -0.1 |
15/09/2022 |
11.45
|
499,700 | 11.50 | 11.55 | 11.35 | 5,000 | 3,200 | 0.0 |
14/09/2022 |
11.50
|
496,600 | 11.35 | 11.50 | 11.05 | 3,700 | 6 | -0.1 |
13/09/2022 |
11.35
|
346,400 | 11.40 | 11.60 | 11.10 | 0 | 14,000 | -0.1 |
12/09/2022 |
11.40
|
139,600 | 11.20 | 11.40 | 11.15 | 100 | 7,338 | -0.2 |
09/09/2022 |
11.20
|
445,400 | 11.30 | 11.50 | 11 | 0 | 13,800 | -0.2 |
08/09/2022 |
11.30
|
500,300 | 11.50 | 11.50 | 11 | 0 | 13,300 | -0.2 |
07/09/2022 |
11.50
|
468,500 | 11.50 | 11.55 | 11.15 | 0 | 17,500 | -0.2 |
06/09/2022 |
11.50
|
220,800 | 11.55 | 11.55 | 11.35 | 0 | 12,200 | -0.1 |
05/09/2022 |
11.55
|
79,000 | 11.60 | 11.65 | 11.45 | 300 | 0 | 0.0 |
31/08/2022 |
11.60
|
251,300 | 11.55 | 11.65 | 11.30 | 5,200 | 5,700 | -0.0 |
30/08/2022 |
11.55
|
228,800 | 11.60 | 11.60 | 11.30 | 0 | 2,600 | -0.0 |
29/08/2022 |
11.60
|
692,700 | 11.60 | 11.60 | 11 | 8,600 | 23,500 | -0.2 |
26/08/2022 |
11.60
|
299,500 | 11.80 | 11.90 | 11.50 | 100 | 17,900 | -0.2 |
25/08/2022 |
11.80
|
363,700 | 11.70 | 11.90 | 11.65 | 14,100 | 5,000 | 0.1 |
24/08/2022 |
11.70
|
228,500 | 11.70 | 11.80 | 11.60 | 19,300 | 0 | 0.2 |
23/08/2022 |
11.70
|
271,800 | 11.70 | 11.75 | 11.50 | 0 | 7,000 | -0.1 |
22/08/2022 |
11.70
|
461,600 | 11.70 | 11.80 | 11.45 | 0 | 11,400 | -0.1 |
19/08/2022 |
11.70
|
407,500 | 11.90 | 12 | 11.65 | 2,000 | 3,600 | -0.0 |
18/08/2022 |
11.90
|
201,700 | 11.90 | 12.10 | 11.85 | 5,300 | 0 | 0.1 |
17/08/2022 |
11.90
|
328,500 | 11.85 | 12.25 | 11.85 | 93,600 | 3,800 | 1.1 |
16/08/2022 |
11.85
|
314,400 | 11.90 | 12.10 | 11.80 | 9,200 | 0 | 0.1 |
15/08/2022 |
11.90
|
361,000 | 12.05 | 12.20 | 11.90 | 10,900 | 0 | 0.1 |
12/08/2022 |
12.05
|
278,800 | 12 | 12.20 | 11.85 | 6,700 | 0 | 0.1 |
11/08/2022 |
12
|
377,100 | 12.30 | 12.55 | 12 | 100 | 0 | 0.0 |
10/08/2022 |
12.30
|
862,400 | 12.05 | 12.65 | 12.10 | 8,800 | 0 | 0.1 |
09/08/2022 |
12.05
|
718,800 | 11.80 | 12.20 | 11.70 | 12,200 | 0 | 0.1 |
08/08/2022 |
11.80
|
355,500 | 11.80 | 12.10 | 11.60 | 6,800 | 0 | 0.1 |
05/08/2022 |
11.80
|
715,400 | 11.50 | 12.30 | 11.50 | 7,900 | 0 | 0.1 |
04/08/2022 |
11.50
|
340,200 | 11.65 | 11.65 | 11.50 | 3,400 | 0 | 0.0 |
03/08/2022 |
11.65
|
290,900 | 11.65 | 11.75 | 11.50 | 5,200 | 0 | 0.1 |
02/08/2022 |
11.65
|
231,300 | 11.70 | 11.90 | 11.60 | 10,900 | 0 | 0.1 |
01/08/2022 |
11.70
|
433,900 | 11.50 | 11.70 | 11.45 | 5,800 | 0 | 0.1 |
29/07/2022 |
11.50
|
497,300 | 11.50 | 11.65 | 11.45 | 3,200 | 0 | 0.0 |
28/07/2022 |
11.50
|
360,700 | 11.60 | 11.70 | 11.45 | 4,500 | 0 | 0.1 |
27/07/2022 |
11.60
|
164,200 | 11.65 | 11.65 | 11.40 | 0 | 9,400 | -0.1 |
26/07/2022 |
11.65
|
237,400 | 11.60 | 11.80 | 11.30 | 0 | 6,800 | -0.1 |
25/07/2022 |
11.60
|
696,900 | 11.80 | 11.80 | 11.10 | 0 | 10,200 | -0.1 |
22/07/2022 |
11.80
|
138,700 | 12.10 | 12.10 | 11.80 | 0 | 6,000 | 0.0 |
21/07/2022 |
12.10
|
227,100 | 12.10 | 12.90 | 12.10 | 0 | 2,400 | -0.0 |
20/07/2022 |
12.10
|
1,856,700 | 11.35 | 12.10 | 11.30 | 0 | 2,300 | -0.0 |
19/07/2022 |
11.35
|
138,000 | 11.70 | 11.70 | 11.35 | 0 | 13,300 | -0.2 |
18/07/2022 |
11.70
|
160,200 | 11.70 | 11.90 | 11.60 | 0 | 2,300 | -0.0 |
15/07/2022 |
11.70
|
535,100 | 11.75 | 11.75 | 11.65 | 0 | 8,200 | -0.1 |
14/07/2022 |
11.75
|
130,000 | 11.75 | 11.75 | 11.55 | 0 | 1,300 | -0.0 |
13/07/2022 |
11.75
|
147,100 | 11.75 | 11.75 | 11.65 | 300 | 0 | 0.0 |
12/07/2022 |
11.75
|
704,100 | 11.80 | 11.80 | 11.65 | 100 | 0 | 0.0 |
11/07/2022 |
11.80
|
90,100 | 11.80 | 11.80 | 11.50 | 0 | 8,300 | -0.1 |
08/07/2022 |
11.80
|
181,100 | 11.80 | 11.80 | 11.60 | 0 | 16,500 | -0.1 |
07/07/2022 |
11.80
|
648,800 | 11.85 | 11.85 | 11.50 | 0 | 6,000 | -0.1 |
06/07/2022 |
11.85
|
126,600 | 11.85 | 11.85 | 11.50 | 0 | 11,400 | -0.1 |
05/07/2022 |
11.85
|
143,900 | 11.85 | 11.90 | 11.55 | 15,500 | 20,200 | -0.1 |
04/07/2022 |
11.85
|
110,500 | 11.80 | 11.90 | 11.70 | 0 | 3,400 | -0.0 |
01/07/2022 |
11.80
|
151,000 | 11.75 | 11.90 | 11.10 | 900 | 3,700 | -0.0 |
30/06/2022 |
11.75
|
434,700 | 11.90 | 11.95 | 11.30 | 0 | 14,900 | -0.2 |
29/06/2022 |
11.90
|
241,600 | 11.90 | 11.90 | 11.55 | 0 | 10,100 | -0.1 |
28/06/2022 |
11.90
|
288,300 | 11.95 | 12.20 | 11.90 | 0 | 7,100 | -0.1 |
27/06/2022 |
11.95
|
207,700 | 12.15 | 12.35 | 11.90 | 2,100 | 0 | 0.0 |
24/06/2022 |
12.15
|
170,900 | 11.80 | 12.20 | 11.70 | 10,600 | 0 | 0.1 |
23/06/2022 |
11.80
|
242,900 | 11.80 | 11.95 | 11.45 | 0 | 6,000 | -0.1 |
22/06/2022 |
11.80
|
713,800 | 12.30 | 12.55 | 11.45 | 0 | 26,800 | -0.3 |
21/06/2022 |
12.30
|
425,800 | 12.45 | 12.45 | 11.75 | 0 | 22,600 | -0.3 |
20/06/2022 |
12.45
|
345,800 | 12.40 | 12.80 | 11.95 | 0 | 15,300 | -0.2 |
17/06/2022 |
12.40
|
312,600 | 12.10 | 12.45 | 11.55 | 0 | 21,100 | -0.3 |
16/06/2022 |
12.10
|
426,200 | 12 | 12.80 | 11.75 | 200 | 3,600 | -0.0 |
15/06/2022 |
12
|
352,600 | 11.90 | 12.10 | 11.30 | 2,200 | 17,100 | -0.2 |
14/06/2022 |
11.90
|
239,600 | 12 | 12 | 11.50 | 0 | 17,700 | -0.2 |
13/06/2022 |
12
|
693,300 | 12.60 | 12.80 | 11.75 | 0 | 96,000 | -1.2 |
10/06/2022 |
12.60
|
386,300 | 12.50 | 12.60 | 12.25 | 0 | 9,100 | -0.1 |
09/06/2022 |
12.50
|
229,400 | 12.55 | 12.70 | 12.35 | 0 | 4,800 | -0.1 |
08/06/2022 |
12.55
|
174,000 | 12.60 | 12.90 | 12.55 | 300 | 300 | 0 |
07/06/2022 |
12.60
|
450,500 | 12.30 | 12.75 | 12.10 | 3,400 | 2,600 | 0.0 |
06/06/2022 |
12.30
|
448,200 | 12.40 | 12.65 | 12.10 | 200 | 1,800 | -0.0 |
03/06/2022 |
12.40
|
228,900 | 12.45 | 12.45 | 12 | 0 | 4,900 | -0.1 |
02/06/2022 |
12.45
|
387,000 | 12.45 | 12.80 | 12.35 | 400 | 19,900 | -0.2 |
01/06/2022 |
12.45
|
613,700 | 12 | 12.45 | 11.85 | 0 | 800 | -0.0 |
31/05/2022 |
12
|
526,900 | 12.05 | 12.05 | 11.60 | 0 | 9,300 | -0.1 |
30/05/2022 |
12.05
|
225,400 | 11.80 | 12.10 | 11.65 | 6,800 | 5,000 | 0.0 |
27/05/2022 |
11.80
|
126,100 | 11.75 | 12.05 | 11.75 | 1,100 | 0 | 0.0 |
26/05/2022 |
11.75
|
772,200 | 11 | 11.75 | 11.20 | 12,000 | 0 | 0.1 |
25/05/2022 |
11
|
862,900 | 10.95 | 11.20 | 10.80 | 1,000 | 0 | 0.0 |
24/05/2022 |
10.95
|
208,700 | 11 | 11 | 10.45 | 300 | 8,200 | -0.1 |
23/05/2022 |
11
|
298,300 | 11 | 11.20 | 10.50 | 3,300 | 0 | 0.0 |
20/05/2022 |
11
|
144,000 | 11 | 11.05 | 10.70 | 8,800 | 700 | 0.1 |
19/05/2022 |
11
|
393,000 | 11.05 | 11.05 | 10.30 | 21,700 | 3,500 | 0.2 |
18/05/2022 |
11.05
|
336,600 | 11.05 | 11.40 | 10.90 | 14,300 | 7,900 | 0.1 |
17/05/2022 |
11.05
|
551,200 | 10.35 | 11.05 | 9.63 | 6,900 | 4,600 | 0.0 |
16/05/2022 |
10.35
|
758,700 | 10.80 | 11.55 | 10.05 | 13,900 | 1,300 | 0.1 |
13/05/2022 |
10.80
|
223,500 | 11.60 | 11.70 | 10.80 | 4,800 | 900 | 0.0 |
12/05/2022 |
11.60
|
519,500 | 12.45 | 12.45 | 11.60 | 1,000 | 14,400 | -0.2 |
11/05/2022 |
12.45
|
500,200 | 12.70 | 12.75 | 12.25 | 0 | 16,500 | -0.2 |
10/05/2022 |
12.70
|
560,600 | 12.15 | 12.70 | 11.35 | 0 | 2,500 | -0.0 |
09/05/2022 |
12.15
|
513,700 | 13.05 | 13.10 | 12.15 | 0 | 9,400 | -0.1 |
06/05/2022 |
13.05
|
93,000 | 13.80 | 13.80 | 13.05 | 0 | 15,200 | -0.2 |
05/05/2022 |
13.80
|
198,700 | 14 | 14.15 | 13.35 | 0 | 24,200 | -0.3 |
04/05/2022 |
14
|
256,900 | 14.40 | 14.80 | 13.90 | 0 | 17,800 | -0.3 |
29/04/2022 |
14.40
|
171,100 | 14.10 | 14.60 | 14 | 2,100 | 5,200 | -0.0 |
28/04/2022 |
14.10
|
275,900 | 13.95 | 14.20 | 13.80 | 600 | 22,900 | -0.3 |
27/04/2022 |
13.95
|
261,400 | 13.90 | 13.95 | 13.40 | 300 | 8,600 | -0.1 |