Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.90 | 6.57% | 4,730,600 | 3,539,800 | 51.4 |
13.30
15.20
14.60
|
2 tháng
(2024-03-22) |
-1.10 | -7.01% | 9,725,300 | 3,331,600 | 48.2 |
13.30
15.70
14.60
|
3 tháng
(2024-02-21) |
0.50 | 3.55% | 17,561,000 | 3,443,900 | 49.9 |
13.30
15.75
14.60
|
6 tháng
(2023-11-23) |
4.70 | 47.47% | 51,436,800 | 3,539,700 | 51.2 |
9.67
15.75
14.60
|
12 tháng
(2023-05-29) |
6.80 | 87.18% | 244,721,500 | 3,435,100 | 49.9 |
7.54
15.75
14.60
|
24 tháng
(2022-06-01) |
5 | 52.08% | 776,838,500 | 2,141,833 | 35.2 |
2.52
15.75
14.60
|
36 tháng
(2021-06-07) |
8.02 | 121.82% | 1,365,196,400 | 4,090,433 | 57.4 |
2.52
20.70
14.60
|
60 tháng
(2019-06-17) |
10.07 | 222.08% | 1,782,261,580 | 4,337,903 | 63.3 |
2.52
20.70
14.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 19/12/2023 |
10.75
0.05
|
650,000 | 10.70 | 10.85 | 10.60 | 6,400 | 0 | 0.1 |
#102 | 18/12/2023 |
10.70
0.05
|
461,600 | 10.65 | 10.75 | 10.30 | 0 | 0 | 0 |
#103 | 15/12/2023 |
10.65
-0.05
|
340,600 | 10.70 | 10.70 | 10.45 | 0 | 20,300 | -0.2 |
#104 | 14/12/2023 |
10.70
0.15
|
870,300 | 10.55 | 10.70 | 10.50 | 0 | 23,300 | -0.2 |
#105 | 13/12/2023 |
10.55
0.30
|
1,146,500 | 10.25 | 10.85 | 10.25 | 5,000 | 5,500 | -0.0 |
#106 | 12/12/2023 |
10.25
0.10
|
249,400 | 10.15 | 10.25 | 10.10 | 300 | 0 | 0.0 |
#107 | 11/12/2023 |
10.15
-0.05
|
262,000 | 10.20 | 10.25 | 10.05 | 1,100 | 0 | 0.0 |
#108 | 08/12/2023 |
10.20
-0.05
|
516,400 | 10.25 | 10.40 | 10.10 | 3,700 | 0 | 0.0 |
#109 | 07/12/2023 |
10.25
-0.20
|
627,400 | 10.45 | 10.50 | 10.05 | 11,700 | 7,300 | 0.0 |
#110 | 06/12/2023 |
10.45
0.15
|
617,800 | 10.30 | 10.45 | 10.15 | 0 | 0 | 0 |
#111 | 05/12/2023 |
10.30
-0.05
|
403,000 | 10.35 | 10.45 | 10.20 | 0 | 15,400 | -0.2 |
#112 | 04/12/2023 |
10.35
0.51
|
1,856,300 | 9.84 | 10.35 | 9.98 | 28,600 | 800 | 0.3 |
#113 | 01/12/2023 |
9.84
0.08
|
316,600 | 9.76 | 9.87 | 9.72 | 17,800 | 0 | 0.2 |
#114 | 30/11/2023 |
9.76
0
|
362,100 | 9.76 | 9.88 | 9.76 | 18,500 | 0 | 0.2 |
#115 | 29/11/2023 |
9.76
0.09
|
287,400 | 9.67 | 9.88 | 9.71 | 12,100 | 0 | 0.1 |
#116 | 28/11/2023 |
9.67
-0.03
|
525,100 | 9.70 | 9.70 | 9.42 | 1,900 | 33,900 | -0.3 |
#117 | 27/11/2023 |
9.70
-0.23
|
566,000 | 9.93 | 10 | 9.70 | 0 | 27,900 | -0.3 |
#118 | 24/11/2023 |
9.93
0.03
|
634,200 | 9.90 | 9.93 | 9.77 | 4,300 | 1,000 | 0.0 |
#119 | 23/11/2023 |
9.90
-0.10
|
1,121,800 | 10 | 10.25 | 9.90 | 9,900 | 40,900 | -0.3 |
#120 | 22/11/2023 |
10
0.01
|
534,100 | 9.99 | 10.05 | 9.91 | 6,500 | 22,400 | -0.2 |
#121 | 21/11/2023 |
9.99
-0.06
|
551,200 | 10.05 | 10.20 | 9.96 | 0 | 25,300 | -0.3 |
#122 | 20/11/2023 |
10.05
0.15
|
763,500 | 9.90 | 10.10 | 9.70 | 34,000 | 4,100 | 0.3 |
#123 | 17/11/2023 |
9.90
0.07
|
1,438,100 | 9.83 | 10.15 | 9.75 | 13,700 | 192,000 | -1.8 |
#124 | 16/11/2023 |
9.83
0.01
|
428,300 | 9.82 | 9.90 | 9.75 | 0 | 0 | 0 |
#125 | 15/11/2023 |
9.82
0.08
|
535,400 | 9.74 | 9.99 | 9.80 | 13,900 | 24,800 | -0.1 |
#126 | 14/11/2023 |
9.74
0.03
|
802,900 | 9.71 | 9.95 | 9.70 | 8,400 | 73,200 | -0.6 |
#127 | 13/11/2023 |
9.71
-0.09
|
525,300 | 9.80 | 9.89 | 9.61 | 1,100 | 9,400 | -0.1 |
#128 | 10/11/2023 |
9.80
-0.20
|
830,700 | 10 | 10.10 | 9.80 | 6,500 | 24,200 | -0.2 |
#129 | 09/11/2023 |
10
0.03
|
1,514,500 | 9.97 | 10.35 | 9.86 | 53,600 | 40,000 | 0.1 |
#130 | 08/11/2023 |
9.97
0.56
|
839,300 | 9.41 | 9.98 | 9.30 | 15,100 | 65,900 | -0.5 |
#131 | 07/11/2023 |
9.41
0.13
|
356,400 | 9.28 | 9.54 | 9.21 | 11,200 | 99,100 | -0.8 |
#132 | 06/11/2023 |
9.28
-0.21
|
493,300 | 9.49 | 9.55 | 9.24 | 8,100 | 21,100 | -0.1 |
#133 | 03/11/2023 |
9.49
-0.23
|
310,100 | 9.72 | 9.80 | 9.41 | 4,300 | 9,000 | -0.0 |
#134 | 02/11/2023 |
9.72
0.52
|
540,900 | 9.20 | 9.72 | 9.18 | 45,800 | 24,000 | 0.2 |
#135 | 01/11/2023 |
9.20
0.28
|
735,000 | 8.92 | 9.20 | 8.31 | 52,700 | 131,500 | -0.7 |
#136 | 31/10/2023 |
8.92
-0.03
|
852,100 | 8.95 | 9.02 | 8.85 | 42,000 | 24,000 | 0.2 |
#137 | 30/10/2023 |
8.95
0.11
|
633,700 | 8.84 | 9 | 8.82 | 3,600 | 20,000 | -0.1 |
#138 | 27/10/2023 |
8.84
0.39
|
955,600 | 8.45 | 8.90 | 8.60 | 17,800 | 57,400 | -0.3 |
#139 | 26/10/2023 |
8.45
-0.50
|
2,226,000 | 8.95 | 8.95 | 8.40 | 0 | 52,800 | -0.5 |
#140 | 25/10/2023 |
8.95
0.02
|
399,500 | 8.93 | 9.03 | 8.90 | 0 | 4,500 | -0.0 |
#141 | 24/10/2023 |
8.93
0.13
|
724,500 | 8.80 | 8.98 | 8.80 | 24,300 | 100,000 | -0.7 |
#142 | 23/10/2023 |
8.80
-0.01
|
694,800 | 8.81 | 8.88 | 8.58 | 7,800 | 104,900 | -0.9 |
#143 | 20/10/2023 |
8.81
0.31
|
1,397,700 | 8.50 | 8.86 | 8.10 | 3,500 | 100,400 | -0.8 |
#144 | 19/10/2023 |
8.50
-0.24
|
1,014,700 | 8.74 | 8.81 | 8.20 | 0 | 500 | -0.0 |
#145 | 18/10/2023 |
8.74
-0.16
|
1,634,800 | 8.90 | 8.96 | 8.28 | 3,900 | 0 | 0.0 |
#146 | 17/10/2023 |
8.90
-0.05
|
820,500 | 8.95 | 9.10 | 8.90 | 8,900 | 0 | 0.1 |
#147 | 16/10/2023 |
8.95
-0.15
|
626,200 | 9.10 | 9.19 | 8.95 | 0 | 1,400 | -0.0 |
#148 | 13/10/2023 |
9.10
-0.12
|
800,800 | 9.22 | 9.22 | 8.95 | 0 | 100 | -0.0 |
#149 | 12/10/2023 |
9.22
-0.08
|
865,100 | 9.30 | 9.46 | 9.11 | 0 | 9,800 | -0.1 |
#150 | 11/10/2023 |
9.30
0.21
|
680,000 | 9.09 | 9.30 | 8.96 | 1,400 | 19,700 | -0.2 |
#151 | 10/10/2023 |
9.09
-0.01
|
880,200 | 9.10 | 9.30 | 9.08 | 100 | 0 | 0.0 |
#152 | 09/10/2023 |
9.10
0.04
|
830,500 | 9.06 | 9.22 | 8.95 | 0 | 116,400 | -1.1 |
#153 | 06/10/2023 |
9.06
0.21
|
1,115,800 | 8.85 | 9.15 | 8.51 | 27,700 | 0 | 0.2 |
#154 | 05/10/2023 |
8.85
-0.30
|
931,600 | 9.15 | 9.30 | 8.75 | 0 | 9,600 | -0.1 |
#155 | 04/10/2023 |
9.15
0.29
|
1,756,200 | 8.86 | 9.30 | 8.36 | 123,400 | 0 | 1.1 |
#156 | 03/10/2023 |
8.86
-0.65
|
2,312,000 | 9.51 | 9.51 | 8.85 | 1,000 | 53,300 | -0.5 |
#157 | 02/10/2023 |
9.51
0.16
|
1,148,100 | 9.35 | 9.64 | 9.41 | 8,300 | 23,800 | -0.1 |
#158 | 29/09/2023 |
9.35
-0.33
|
1,537,800 | 9.68 | 9.97 | 9.35 | 0 | 93,200 | -0.9 |
#159 | 28/09/2023 |
9.68
-0.14
|
1,183,000 | 9.82 | 9.95 | 9.40 | 0 | 19,500 | -0.2 |
#160 | 27/09/2023 |
9.82
0.38
|
2,470,900 | 9.44 | 9.99 | 9 | 74,600 | 64,900 | 0.1 |
#161 | 26/09/2023 |
9.44
-0.71
|
2,718,200 | 10.15 | 10.45 | 9.44 | 92,100 | 9,700 | 0.8 |
#162 | 25/09/2023 |
10.15
-0.75
|
2,270,300 | 10.90 | 10.90 | 10.15 | 4,500 | 62,600 | -0.6 |
#163 | 22/09/2023 |
10.90
-0.80
|
4,420,200 | 11.70 | 11.70 | 10.90 | 7,600 | 93,800 | -0.9 |
#164 | 21/09/2023 |
11.70
-0.30
|
5,567,500 | 12 | 12.50 | 11.50 | 0 | 125,200 | -1.5 |
#165 | 20/09/2023 |
12
0.30
|
2,175,900 | 11.70 | 12 | 11.55 | 500 | 45,500 | -0.5 |
#166 | 19/09/2023 |
11.70
0.50
|
2,094,600 | 11.20 | 11.80 | 11.10 | 19,200 | 16,000 | 0.0 |
#167 | 18/09/2023 |
11.20
-0.65
|
3,597,900 | 11.85 | 11.85 | 11.05 | 0 | 0 | 0 |
#168 | 15/09/2023 |
11.85
-0.30
|
2,929,800 | 12.15 | 12.40 | 11.65 | 49,300 | 43,500 | 0.1 |
#169 | 14/09/2023 |
12.15
0.75
|
6,331,700 | 11.40 | 12.15 | 11.80 | 290,000 | 38,800 | 3.1 |
#170 | 13/09/2023 |
11.40
0.70
|
5,503,000 | 10.70 | 11.40 | 11.15 | 25,900 | 10,700 | 0.2 |
#171 | 12/09/2023 |
10.70
0.50
|
2,040,800 | 10.20 | 10.70 | 10.10 | 116,700 | 4,500 | 1.2 |
#172 | 11/09/2023 |
10.20
-0.40
|
2,296,900 | 10.60 | 10.75 | 10.20 | 0 | 52,900 | -0.6 |
#173 | 08/09/2023 |
10.60
-0.05
|
1,240,200 | 10.65 | 10.80 | 10.55 | 0 | 12,500 | -0.1 |
#174 | 07/09/2023 |
10.65
0.10
|
2,905,800 | 10.55 | 10.90 | 10.55 | 7,500 | 29,600 | -0.2 |
#175 | 06/09/2023 |
10.55
0.35
|
2,401,000 | 10.20 | 10.65 | 10.10 | 56,400 | 50,400 | 0.1 |
#176 | 05/09/2023 |
10.20
-0.15
|
1,603,100 | 10.35 | 10.50 | 10.15 | 0 | 61,500 | -0.6 |
#177 | 31/08/2023 |
10.35
0
|
1,267,300 | 10.35 | 10.55 | 10.25 | 0 | 60,700 | -0.6 |
#178 | 30/08/2023 |
10.35
0.15
|
1,804,500 | 10.20 | 10.45 | 9.98 | 1,100 | 87,500 | -0.9 |
#179 | 29/08/2023 |
10.20
0.41
|
2,076,300 | 9.79 | 10.40 | 9.80 | 5,000 | 34,300 | -0.3 |
#180 | 28/08/2023 |
9.79
0.06
|
631,600 | 9.73 | 9.80 | 9.56 | 5,800 | 14,400 | -0.1 |
#181 | 25/08/2023 |
9.73
0.15
|
931,100 | 9.58 | 9.80 | 9.30 | 47,300 | 7,000 | 0.4 |
#182 | 24/08/2023 |
9.58
0.13
|
911,300 | 9.45 | 9.62 | 9.30 | 55,100 | 3,500 | 0.5 |
#183 | 23/08/2023 |
9.45
-0.11
|
828,100 | 9.56 | 9.71 | 9.40 | 3,000 | 79,700 | -0.7 |
#184 | 22/08/2023 |
9.56
0.46
|
1,766,800 | 9.10 | 9.65 | 8.81 | 245,300 | 48,400 | 1.8 |
#185 | 21/08/2023 |
9.10
-0.34
|
1,455,700 | 9.44 | 9.44 | 8.80 | 205,600 | 79,900 | 1.1 |
#186 | 18/08/2023 |
9.44
-0.71
|
2,103,800 | 10.15 | 10.15 | 9.44 | 2,700 | 67,200 | -0.6 |
#187 | 17/08/2023 |
10.15
0
|
1,842,000 | 10.15 | 10.45 | 10.15 | 12,800 | 6,000 | 0.1 |
#188 | 16/08/2023 |
10.15
-0.10
|
1,199,700 | 10.25 | 10.25 | 10 | 100 | 19,500 | -0.2 |
#189 | 15/08/2023 |
10.25
-0.20
|
746,400 | 10.45 | 10.55 | 10.20 | 500 | 28,900 | -0.3 |
#190 | 14/08/2023 |
10.45
0.25
|
2,061,900 | 10.20 | 10.60 | 9.99 | 20,800 | 18,200 | 0.0 |
#191 | 11/08/2023 |
10.20
0.05
|
1,856,100 | 10.15 | 10.25 | 9.68 | 65,800 | 4,000 | 0.6 |
#192 | 10/08/2023 |
10.15
-0.75
|
3,358,500 | 10.90 | 10.95 | 10.15 | 18,300 | 78,900 | -0.6 |
#193 | 09/08/2023 |
10.90
0.60
|
3,232,700 | 10.30 | 11 | 10.65 | 500 | 128,500 | -1.4 |
#194 | 08/08/2023 |
10.30
0.65
|
3,647,900 | 9.65 | 10.30 | 9.40 | 65,100 | 3,800 | 0.6 |
#195 | 07/08/2023 |
9.65
0.29
|
1,260,400 | 9.36 | 9.65 | 9.40 | 105,100 | 1,000 | 1.0 |
#196 | 04/08/2023 |
9.36
0.01
|
1,208,800 | 9.35 | 9.48 | 9.21 | 67,000 | 69,000 | -0.0 |
#197 | 03/08/2023 |
9.35
-0.14
|
1,309,000 | 9.49 | 9.60 | 9.30 | 5,500 | 7,200 | -0.0 |
#198 | 02/08/2023 |
9.49
0.21
|
987,700 | 9.28 | 9.50 | 9.12 | 176,500 | 10,000 | 1.6 |
#199 | 01/08/2023 |
9.28
-0.45
|
1,883,500 | 9.73 | 9.75 | 9.25 | 55,200 | 21,700 | 0.3 |
#200 | 31/07/2023 |
9.73
0.22
|
1,496,600 | 9.51 | 9.81 | 9.51 | 103,700 | 4,200 | 1.0 |