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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10.35
|
14,500 | 10.75 | 10.75 | 10.35 | 100 | 0 | 0.0 |
16/09/2022 |
10.75
|
21,200 | 10.60 | 10.75 | 10.30 | 15,000 | 0 | 0.2 |
15/09/2022 |
10.60
|
26,200 | 10.50 | 10.75 | 10.50 | 15,100 | 0 | -0.1 |
14/09/2022 |
10.50
|
32,000 | 10.70 | 10.70 | 10.35 | 400 | 14,000 | -0.0 |
13/09/2022 |
10.70
|
23,700 | 11 | 11 | 10.30 | 400 | 11,000 | -0.0 |
12/09/2022 |
11
|
6,100 | 10.95 | 11 | 10.90 | 0 | 0 | 0.0 |
09/09/2022 |
10.95
|
29,600 | 10.55 | 10.95 | 10.55 | 3,000 | 1,900 | 0.0 |
08/09/2022 |
10.55
|
54,300 | 10.95 | 11 | 10.55 | 3,000 | 13,000 | -0.1 |
07/09/2022 |
10.95
|
24,800 | 11.15 | 11.20 | 10.95 | 1,000 | 5,000 | -0.0 |
06/09/2022 |
11.15
|
40,200 | 11.20 | 11.35 | 11.15 | 0 | 12,000 | -0.1 |
05/09/2022 |
11.20
|
12,000 | 11.30 | 11.35 | 11.20 | 2,600 | 3,300 | -0.0 |
31/08/2022 |
11.30
|
10,600 | 11.40 | 11.40 | 11.25 | 1,600 | 0 | 0.0 |
30/08/2022 |
11.40
|
29,500 | 11.20 | 11.40 | 11.20 | 100 | 0 | 0.0 |
29/08/2022 |
11.20
|
29,900 | 11.50 | 11.50 | 11 | 900 | 200 | 0.0 |
26/08/2022 |
11.50
|
63,300 | 11.45 | 11.50 | 11.30 | 3,000 | 36,300 | -0.4 |
25/08/2022 |
11.45
|
13,000 | 11.50 | 11.50 | 11.40 | 0 | 600 | -0.0 |
24/08/2022 |
11.50
|
39,800 | 11.45 | 11.50 | 11.25 | 0 | 0 | 0.0 |
23/08/2022 |
11.45
|
37,800 | 11.45 | 11.45 | 11.25 | 100 | 0 | 0.0 |
22/08/2022 |
11.45
|
130,800 | 11.70 | 11.70 | 11.30 | 3,000 | 0 | 0.0 |
19/08/2022 |
11.70
|
25,300 | 11.65 | 11.90 | 11.65 | 0 | 0 | 0.0 |
18/08/2022 |
11.65
|
59,200 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0.0 |
17/08/2022 |
11.90
|
29,700 | 11.85 | 12 | 11.75 | 2,000 | 0 | 0.0 |
16/08/2022 |
11.85
|
21,200 | 11.90 | 11.90 | 11.85 | 0 | 200 | -0.0 |
15/08/2022 |
11.90
|
60,300 | 11.90 | 12.10 | 11.85 | 0 | 0 | -0.0 |
12/08/2022 |
11.90
|
40,200 | 11.85 | 11.95 | 11.75 | 0 | 0 | -0.0 |
11/08/2022 |
11.85
|
74,500 | 11.95 | 12.20 | 11.85 | 0 | 500 | -0.0 |
10/08/2022 |
11.95
|
67,300 | 12.15 | 12.15 | 11.65 | 0 | 17,900 | -0.2 |
09/08/2022 |
12.15
|
35,600 | 12.10 | 12.20 | 12 | 11,700 | 0 | 0.1 |
08/08/2022 |
12.10
|
72,500 | 12.20 | 12.30 | 12.05 | 11,500 | 0 | 0.1 |
05/08/2022 |
12.20
|
60,600 | 12.10 | 12.30 | 12.05 | 0 | 0 | 0.0 |
04/08/2022 |
12.10
|
58,900 | 12.25 | 12.35 | 12 | 200 | 0 | 0.0 |
03/08/2022 |
12.25
|
62,100 | 12.15 | 12.30 | 11.95 | 0 | 0 | 0.3 |
02/08/2022 |
12.15
|
119,000 | 12.05 | 12.30 | 11.90 | 26,100 | 300 | 0.3 |
01/08/2022 |
12.05
|
90,100 | 11.60 | 12.05 | 11.30 | 12,400 | 300 | 0.1 |
29/07/2022 |
11.60
|
38,000 | 11.65 | 11.95 | 11.45 | 100 | 1,800 | -0.0 |
28/07/2022 |
11.65
|
32,800 | 11.60 | 11.90 | 11.40 | 0 | 7,100 | -0.1 |
27/07/2022 |
11.60
|
74,500 | 12 | 12 | 11.20 | 0 | 0 | -0.0 |
26/07/2022 |
12
|
46,900 | 11.90 | 12.20 | 11.80 | 0 | 200 | -0.0 |
25/07/2022 |
11.90
|
48,700 | 11.85 | 11.95 | 11.65 | 2,900 | 0 | 0.0 |
22/07/2022 |
11.85
|
183,800 | 11.60 | 12.20 | 11.70 | 0 | 1,400 | -0.1 |
21/07/2022 |
11.60
|
130,900 | 11.35 | 12 | 11.40 | 0 | 0 | 0.0 |
20/07/2022 |
11.35
|
53,700 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0.0 |
19/07/2022 |
11.30
|
14,900 | 11.45 | 11.45 | 11.30 | 100 | 0 | 0.0 |
18/07/2022 |
11.45
|
45,600 | 11.45 | 11.60 | 11.40 | 0 | 0 | -0.0 |
15/07/2022 |
11.45
|
45,100 | 11.40 | 11.50 | 11.30 | 0 | 0 | -0.0 |
14/07/2022 |
11.40
|
24,100 | 11.30 | 11.40 | 11.20 | 0 | 0 | -0.0 |
13/07/2022 |
11.30
|
25,800 | 11.40 | 11.40 | 11.20 | 0 | 200 | -0.0 |
12/07/2022 |
11.40
|
17,300 | 11.15 | 11.50 | 11 | 200 | 0 | 0.0 |
11/07/2022 |
11.15
|
46,700 | 11.15 | 11.30 | 10.85 | 0 | 0 | 0.0 |
08/07/2022 |
11.15
|
26,700 | 11.15 | 11.25 | 11.05 | 800 | 1,200 | 0.0 |
07/07/2022 |
11.15
|
4,500 | 11.10 | 11.30 | 10.95 | 200 | 0 | 0.0 |
06/07/2022 |
11.10
|
30,800 | 11.15 | 11.30 | 11.10 | 1,000 | 0 | 0.0 |
05/07/2022 |
11.15
|
36,500 | 11.30 | 11.40 | 11 | 200 | 0 | 0.0 |
04/07/2022 |
11.30
|
24,700 | 11.20 | 11.65 | 11.25 | 0 | 0 | 0.0 |
01/07/2022 |
11.20
|
22,700 | 11.45 | 11.45 | 11 | 0 | 0 | 0.0 |
30/06/2022 |
11.45
|
91,300 | 11.30 | 11.75 | 11.40 | 0 | 0 | 0.0 |
29/06/2022 |
11.30
|
31,300 | 11.45 | 11.45 | 11.10 | 300 | 0 | 0.0 |
28/06/2022 |
11.45
|
47,700 | 11.30 | 11.50 | 11.25 | 0 | 0 | -0.0 |
27/06/2022 |
11.30
|
42,400 | 11 | 11.50 | 11 | 200 | 1,100 | -0.0 |
24/06/2022 |
11
|
50,900 | 10.70 | 11.35 | 10.75 | 0 | 2,100 | -0.0 |
23/06/2022 |
10.70
|
63,200 | 10.05 | 10.70 | 10.10 | 0 | 1,400 | -0.0 |
22/06/2022 |
10.05
|
32,800 | 9.98 | 10.40 | 9.76 | 0 | 1,400 | -0.0 |
21/06/2022 |
9.98
|
54,000 | 9.85 | 9.98 | 9.60 | 6,700 | 1,100 | 0.1 |
20/06/2022 |
9.85
|
72,900 | 10.40 | 10.40 | 9.85 | 0 | 12,600 | -0.1 |
17/06/2022 |
10.40
|
77,300 | 10.60 | 10.60 | 9.97 | 3,000 | 1,300 | 0.0 |
16/06/2022 |
10.60
|
25,900 | 10.40 | 10.95 | 10.50 | 0 | 1,500 | -0.0 |
15/06/2022 |
10.40
|
60,700 | 11.05 | 11.05 | 10.30 | 0 | 1,100 | -0.0 |
14/06/2022 |
11.05
|
89,700 | 10.80 | 11.25 | 10.70 | 0 | 1,600 | -0.0 |
13/06/2022 |
10.80
|
92,000 | 11.35 | 11.35 | 10.80 | 4,000 | 600 | 0.0 |
10/06/2022 |
11.35
|
53,400 | 11.75 | 11.80 | 11.15 | 3,000 | 200 | 0.0 |
09/06/2022 |
11.75
|
26,500 | 11.80 | 11.85 | 11.65 | 1,600 | 0 | 0.0 |
08/06/2022 |
11.80
|
19,900 | 11.40 | 11.90 | 11.45 | 3,200 | 0 | 0.0 |
07/06/2022 |
11.40
|
85,400 | 11.55 | 11.55 | 11.10 | 1,200 | 4,200 | -0.0 |
06/06/2022 |
11.55
|
47,300 | 11.70 | 11.80 | 11.50 | 100 | 1,600 | -0.0 |
03/06/2022 |
11.70
|
35,300 | 12 | 12.20 | 11.70 | 2,200 | 3,100 | -0.0 |
02/06/2022 |
12
|
65,700 | 12.10 | 12.20 | 11.85 | 800 | 200 | 0.0 |
01/06/2022 |
12.10
|
51,400 | 12.10 | 12.10 | 11.85 | 1,500 | 100 | 0.0 |
31/05/2022 |
12.10
|
55,900 | 12.25 | 12.30 | 12.05 | 6,700 | 2,800 | 0.0 |
30/05/2022 |
12.25
|
38,700 | 12.10 | 12.40 | 12.05 | 1,500 | 0 | 0.0 |
27/05/2022 |
12.10
|
58,300 | 11.90 | 12.25 | 11.90 | 2,700 | 0 | 0.0 |
26/05/2022 |
11.90
|
43,600 | 11.70 | 12 | 11.75 | 2,600 | 0 | 0.0 |
25/05/2022 |
11.70
|
59,300 | 11.35 | 11.70 | 11.35 | 1,300 | 1,400 | -0.0 |
24/05/2022 |
11.35
|
30,300 | 11.35 | 11.50 | 10.90 | 1,000 | 900 | 0.0 |
23/05/2022 |
11.35
|
55,100 | 11.70 | 12 | 11.35 | 0 | 3,200 | -0.0 |
20/05/2022 |
11.70
|
56,900 | 11.80 | 11.90 | 11.60 | 0 | 3,500 | -0.0 |
19/05/2022 |
11.80
|
18,700 | 11.70 | 11.80 | 11.10 | 500 | 2,100 | -0.0 |
18/05/2022 |
11.70
|
50,400 | 11.60 | 12.05 | 11.60 | 5,900 | 400 | 0.1 |
17/05/2022 |
11.60
|
49,200 | 10.90 | 11.65 | 10.90 | 3,500 | 0 | 0.0 |
16/05/2022 |
10.90
|
135,200 | 10.85 | 11.30 | 10.90 | 500 | 100 | 0.0 |
13/05/2022 |
10.85
|
185,200 | 11.65 | 11.65 | 10.85 | 23,300 | 5,700 | 0.2 |
12/05/2022 |
11.65
|
101,700 | 12.50 | 12.50 | 11.65 | 10,200 | 5,700 | 0.1 |
11/05/2022 |
12.50
|
76,200 | 12.60 | 12.70 | 12.35 | 800 | 1,200 | -0.0 |
10/05/2022 |
12.60
|
130,200 | 12.60 | 12.60 | 11.90 | 6,900 | 28,100 | -0.3 |
09/05/2022 |
12.60
|
123,200 | 13.50 | 13.50 | 12.60 | 11,800 | 30,000 | -0.2 |
06/05/2022 |
13.50
|
109,700 | 14.30 | 14.35 | 13.35 | 2,900 | 100 | 0.0 |
05/05/2022 |
14.30
|
62,800 | 14.80 | 14.85 | 14.20 | 200 | 1,200 | -0.0 |
04/05/2022 |
14.80
|
143,100 | 14.80 | 15.50 | 14.70 | 400 | 3,500 | -0.0 |
29/04/2022 |
14.80
|
74,500 | 14.75 | 14.80 | 14.50 | 1,400 | 1,700 | -0.0 |
28/04/2022 |
14.75
|
80,600 | 14.70 | 15.20 | 14.70 | 2,900 | 3,600 | -0.0 |
27/04/2022 |
14.70
|
60,600 | 14.20 | 14.70 | 14.15 | 300 | 3,000 | -0.0 |