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 | 8.33% | 58,857,900 | -683,072 | -7.8 |
10.80
12.10
12.10
|
2 tháng
(2024-03-21) |
-0.55 | -4.49% | 166,781,200 | 1,977,928 | 25.2 |
10.50
13.35
12.10
|
3 tháng
(2024-02-20) |
0.80 | 7.34% | 239,205,500 | 7,948,817 | 91.9 |
10.50
13.35
12.10
|
6 tháng
(2023-11-22) |
2.41 | 25.94% | 385,730,100 | 10,357,540 | 115.8 |
8.98
13.35
12.10
|
12 tháng
(2023-05-26) |
2.44 | 26.35% | 969,947,200 | 10,319,640 | 116.4 |
8
13.35
12.10
|
24 tháng
(2022-05-31) |
-4.40 | -27.32% | 1,861,400,000 | 9,642,025 | 110.4 |
6.59
18.29
12.10
|
36 tháng
(2021-06-07) |
1.90 | 19.34% | 3,016,334,800 | 12,063,325 | 152.9 |
6.59
22.99
12.10
|
60 tháng
(2019-06-17) |
7.46 | 175.93% | 4,440,062,280 | 12,376,465 | 125.8 |
2.34
22.99
12.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
11.50
-0.15
|
3,731,300 | 11.65 | 11.75 | 11.50 | 62,000 | 101,500 | -0.5 |
#202 | 25/07/2023 |
11.65
-0.05
|
5,596,600 | 11.70 | 11.85 | 11.50 | 225,600 | 0 | 2.6 |
#203 | 24/07/2023 |
11.70
0.20
|
6,617,300 | 11.50 | 11.80 | 11.50 | 91,000 | 28,900 | 0.7 |
#204 | 21/07/2023 |
11.50
0.25
|
3,424,800 | 11.25 | 11.50 | 11.30 | 136,100 | 0 | 1.6 |
#205 | 20/07/2023 |
11.25
-0.10
|
3,871,100 | 11.35 | 11.45 | 11.20 | 18,500 | 15,000 | 0.0 |
#206 | 19/07/2023 |
11.35
-0.15
|
4,000,200 | 11.50 | 11.60 | 11.35 | 8,700 | 2,100 | 0.1 |
#207 | 18/07/2023 |
11.50
-0.15
|
4,140,900 | 11.65 | 11.70 | 11.40 | 4,000 | 91,200 | -1.0 |
#208 | 17/07/2023 |
11.65
-0.05
|
4,298,100 | 11.70 | 11.85 | 11.60 | 2,600 | 167,800 | -1.9 |
#209 | 14/07/2023 |
11.70
0.10
|
7,027,300 | 11.60 | 11.95 | 11.50 | 0 | 10,000 | -0.1 |
#210 | 13/07/2023 |
11.60
0.30
|
5,976,600 | 11.30 | 11.70 | 11.35 | 117,100 | 0 | 1.4 |
#211 | 12/07/2023 |
11.30
-0.05
|
4,115,700 | 11.35 | 11.50 | 11.20 | 5,000 | 3,200 | 0.0 |
#212 | 11/07/2023 |
11.35
-0.15
|
6,814,100 | 11.50 | 11.65 | 11.35 | 54,600 | 3,600 | 0.6 |
#213 | 10/07/2023 |
11.50
0
|
5,245,200 | 11.50 | 11.75 | 11.50 | 153,000 | 130,900 | 0.3 |
#214 | 07/07/2023 |
11.50
0.15
|
5,668,600 | 11.35 | 11.75 | 11.25 | 45,700 | 68,800 | -0.3 |
#215 | 06/07/2023 |
11.35
-0.20
|
5,816,600 | 11.55 | 11.65 | 11.15 | 17,800 | 107,700 | -1.0 |
#216 | 05/07/2023 |
11.55
0.55
|
13,380,900 | 11 | 11.70 | 10.95 | 156,600 | 7,000 | 1.7 |
#217 | 04/07/2023 |
11
0
|
2,765,200 | 11 | 11.10 | 10.90 | 300 | 2,200 | -0.0 |
#218 | 03/07/2023 |
11
0.40
|
4,063,500 | 10.60 | 11 | 10.60 | 33,200 | 4,700 | 0.3 |
#219 | 30/06/2023 |
10.60
-0.05
|
2,165,500 | 10.65 | 10.70 | 10.55 | 68,900 | 11,200 | 0.6 |
#220 | 29/06/2023 |
10.65
-0.40
|
3,754,700 | 11.05 | 11.05 | 10.65 | 51,600 | 100 | 0.5 |
#221 | 28/06/2023 |
11.05
0.15
|
5,492,600 | 10.90 | 11.20 | 10.85 | 10,600 | 3,600 | 0.1 |
#222 | 27/06/2023 |
10.90
0.20
|
4,738,000 | 10.70 | 11.05 | 10.65 | 0 | 27,200 | -0.3 |
#223 | 26/06/2023 |
10.70
-0.20
|
6,188,300 | 10.90 | 11 | 10.50 | 65,500 | 13,100 | 0.6 |
#224 | 23/06/2023 |
10.90
-0.10
|
5,437,700 | 11 | 11.15 | 10.70 | 800 | 13,000 | -0.1 |
#225 | 22/06/2023 |
11
-0.10
|
6,927,400 | 11.10 | 11.35 | 11 | 52,700 | 143,000 | -1.0 |
#226 | 21/06/2023 |
11.10
0.10
|
5,838,000 | 11 | 11.20 | 10.95 | 50,700 | 129,200 | -0.9 |
#227 | 20/06/2023 |
11
0.40
|
6,076,900 | 10.60 | 11.05 | 10.60 | 268,200 | 3,500 | 2.9 |
#228 | 19/06/2023 |
10.60
0.05
|
5,554,700 | 10.55 | 10.80 | 10.30 | 7,000 | 1,900 | 0.1 |
#229 | 16/06/2023 |
10.55
-0.10
|
6,009,300 | 10.65 | 10.85 | 10.50 | 3,300 | 20,000 | -0.2 |
#230 | 15/06/2023 |
10.65
0.15
|
8,124,600 | 10.50 | 10.70 | 10.40 | 299,000 | 30,000 | 2.8 |
#231 | 14/06/2023 |
10.50
-0.50
|
10,971,800 | 11 | 11.10 | 10.50 | 14,100 | 400 | 0.1 |
#232 | 13/06/2023 |
11
-0.20
|
10,514,400 | 11.20 | 11.40 | 11 | 13,500 | 0 | 0.1 |
#233 | 12/06/2023 |
11.20
0.50
|
10,799,900 | 10.70 | 11.25 | 10.85 | 5,100 | 23,800 | -0.2 |
#234 | 09/06/2023 |
10.70
0.20
|
10,880,300 | 10.50 | 10.90 | 10.45 | 3,000 | 168,000 | -1.8 |
#235 | 08/06/2023 |
10.50
0.65
|
13,248,200 | 9.85 | 10.50 | 9.84 | 5,600 | 22,600 | -0.2 |
#236 | 07/06/2023 |
9.85
0.02
|
4,955,400 | 9.83 | 9.98 | 9.81 | 0 | 28,000 | -0.3 |
#237 | 06/06/2023 |
9.83
0.14
|
6,266,600 | 9.69 | 9.95 | 9.69 | 89,300 | 45,800 | 0.4 |
#238 | 05/06/2023 |
9.69
0.11
|
5,985,000 | 9.58 | 9.82 | 9.56 | 2,500 | 10,000 | -0.1 |
#239 | 02/06/2023 |
9.58
-0.04
|
5,696,600 | 9.62 | 9.79 | 9.56 | 28,200 | 34,000 | -0.1 |
#240 | 01/06/2023 |
9.62
0.03
|
4,650,300 | 9.59 | 9.78 | 9.55 | 38,500 | 49,400 | -0.1 |
#241 | 31/05/2023 |
9.59
0.06
|
6,648,800 | 9.53 | 9.88 | 9.49 | 34,000 | 50,600 | -0.2 |
#242 | 30/05/2023 |
9.53
-0.09
|
5,681,800 | 9.62 | 9.71 | 9.40 | 53,200 | 1,800 | 0.5 |
#243 | 29/05/2023 |
9.62
0.36
|
8,025,300 | 9.26 | 9.69 | 9.36 | 45,400 | 1,400 | 0.4 |
#244 | 26/05/2023 |
9.26
0.13
|
4,506,700 | 9.13 | 9.36 | 9.21 | 100 | 47,200 | -0.4 |
#245 | 25/05/2023 |
9.13
0.08
|
4,700,100 | 9.05 | 9.40 | 9.04 | 0 | 10,000 | -0.1 |
#246 | 24/05/2023 |
9.05
-0.02
|
3,482,400 | 9.07 | 9.19 | 9.05 | 0 | 400 | -0.0 |
#247 | 23/05/2023 |
9.07
0.09
|
4,141,000 | 8.98 | 9.20 | 9.03 | 0 | 30,900 | -0.3 |
#248 | 22/05/2023 |
8.98
0.08
|
2,514,000 | 8.90 | 9.05 | 8.91 | 0 | 2,000 | -0.0 |
#249 | 19/05/2023 |
8.90
-0.05
|
4,307,600 | 8.95 | 9.08 | 8.73 | 2,700 | 223,400 | -2.0 |
#250 | 18/05/2023 |
8.95
-0.13
|
2,977,300 | 9.08 | 9.20 | 8.95 | 0 | 158,800 | -1.4 |
#251 | 17/05/2023 |
9.08
0.03
|
6,270,600 | 9.05 | 9.35 | 9.06 | 15,000 | 152,800 | -1.3 |
#252 | 16/05/2023 |
9.05
0.17
|
5,292,300 | 8.88 | 9.17 | 8.97 | 76,800 | 0 | 0.7 |
#253 | 15/05/2023 |
8.88
-0.27
|
5,509,600 | 9.15 | 9.26 | 8.88 | 9,100 | 73,200 | -0.6 |
#254 | 12/05/2023 |
9.15
0.14
|
5,831,700 | 9.01 | 9.19 | 8.96 | 62,100 | 800 | 0.6 |
#255 | 11/05/2023 |
9.01
-0.01
|
5,070,700 | 9.02 | 9.20 | 9 | 15,000 | 82,500 | -0.6 |
#256 | 10/05/2023 |
9.02
0.47
|
8,288,000 | 8.55 | 9.10 | 8.60 | 248,000 | 0 | 2.2 |
#257 | 09/05/2023 |
8.55
-0.11
|
2,573,200 | 8.66 | 8.71 | 8.53 | 6,600 | 0 | 0.1 |
#258 | 08/05/2023 |
8.66
0.05
|
2,413,300 | 8.61 | 8.77 | 8.65 | 35,400 | 22,200 | 0.1 |
#259 | 05/05/2023 |
8.61
0.16
|
3,673,200 | 8.45 | 8.77 | 8.46 | 85,300 | 0 | 0.7 |
#260 | 04/05/2023 |
8.45
-0.08
|
1,922,300 | 8.53 | 8.53 | 8.42 | 2,200 | 16,400 | -0.1 |
#261 | 28/04/2023 |
8.53
0.21
|
3,032,700 | 8.32 | 8.55 | 8.36 | 102,400 | 19,000 | 0.7 |
#262 | 27/04/2023 |
8.32
0.09
|
1,650,400 | 8.23 | 8.38 | 8.26 | 10,000 | 800 | 0.1 |
#263 | 26/04/2023 |
8.23
-0.03
|
1,872,500 | 8.26 | 8.36 | 8.18 | 10,000 | 368,000 | -2.9 |
#264 | 25/04/2023 |
8.26
-0.04
|
1,833,400 | 8.30 | 8.40 | 8.21 | 100 | 12,500 | -0.1 |
#265 | 24/04/2023 |
8.30
0.07
|
1,650,800 | 8.23 | 8.38 | 8.18 | 1,000 | 28,225 | -0.2 |
#266 | 21/04/2023 |
8.23
-0.09
|
1,528,600 | 8.32 | 8.35 | 8.20 | 2,000 | 109,200 | -0.9 |
#267 | 20/04/2023 |
8.32
0.02
|
1,479,000 | 8.30 | 8.40 | 8.28 | 1,100 | 139,500 | -1.1 |
#268 | 19/04/2023 |
8.30
-0.20
|
2,158,200 | 8.50 | 8.55 | 8.30 | 100,200 | 195,900 | -0.8 |
#269 | 18/04/2023 |
8.50
0.12
|
2,321,100 | 8.38 | 8.52 | 8.39 | 46,400 | 74,200 | -0.2 |
#270 | 17/04/2023 |
8.38
-0.12
|
2,441,800 | 8.50 | 8.53 | 8.30 | 120 | 452,000 | -3.8 |
#271 | 14/04/2023 |
8.50
-0.11
|
3,414,700 | 8.61 | 8.79 | 8.50 | 30,000 | 50,600 | -0.2 |
#272 | 13/04/2023 |
8.61
-0.20
|
2,784,100 | 8.81 | 8.90 | 8.61 | 9,000 | 38,700 | -0.3 |
#273 | 12/04/2023 |
8.81
0.14
|
4,252,700 | 8.67 | 8.94 | 8.69 | 57,900 | 21,500 | 0.3 |
#274 | 11/04/2023 |
8.67
0.17
|
3,610,400 | 8.50 | 8.80 | 8.52 | 160,900 | 63,300 | 0.8 |
#275 | 10/04/2023 |
8.50
-0.05
|
4,055,500 | 8.55 | 8.75 | 8.45 | 300,300 | 898,300 | -5.1 |
#276 | 07/04/2023 |
8.55
-0.11
|
2,554,500 | 8.66 | 8.77 | 8.51 | 51,600 | 5,000 | 0.4 |
#277 | 06/04/2023 |
8.66
-0.03
|
6,756,300 | 8.69 | 9.10 | 8.63 | 10,004 | 16,400 | -0.1 |
#278 | 05/04/2023 |
8.69
0.16
|
4,395,600 | 8.53 | 8.80 | 8.51 | 35,700 | 400 | 0.3 |
#279 | 04/04/2023 |
8.53
0.18
|
3,875,400 | 8.35 | 8.57 | 8.34 | 134,700 | 219,300 | -0.7 |
#280 | 03/04/2023 |
8.35
0.28
|
3,394,000 | 8.07 | 8.36 | 8.12 | 87,700 | 187,600 | -0.8 |
#281 | 31/03/2023 |
8.07
-0.09
|
3,219,700 | 8.16 | 8.19 | 8.07 | 18,952 | 20,600 | -0.0 |
#282 | 30/03/2023 |
8.16
0
|
1,729,900 | 8.16 | 8.25 | 8.15 | 0 | 45,290 | -0.4 |
#283 | 29/03/2023 |
8.16
-0.13
|
3,542,700 | 8.29 | 8.29 | 8.10 | 4,200 | 376,100 | -3.0 |
#284 | 28/03/2023 |
8.29
-0.01
|
1,895,100 | 8.30 | 8.44 | 8.29 | 34,420 | 79,590 | -0.4 |
#285 | 27/03/2023 |
8.30
0.02
|
1,499,900 | 8.28 | 8.33 | 8.25 | 47,100 | 0 | 0.4 |
#286 | 24/03/2023 |
8.28
0.04
|
1,934,900 | 8.24 | 8.38 | 8.23 | 6,000 | 0 | 0.0 |
#287 | 23/03/2023 |
8.24
0.04
|
906,300 | 8.20 | 8.28 | 8.15 | 111,600 | 0 | 0.9 |
#288 | 22/03/2023 |
8.20
-0.06
|
936,200 | 8.26 | 8.34 | 8.20 | 0 | 0 | 0 |
#289 | 21/03/2023 |
8.26
0.07
|
1,114,700 | 8.19 | 8.30 | 8.15 | 10,000 | 2,500 | -0.5 |
#290 | 20/03/2023 |
8.19
-0.07
|
1,070,800 | 8.26 | 8.34 | 8.17 | 107,100 | 17,900 | 0.7 |
#291 | 17/03/2023 |
8.26
0.01
|
594,800 | 8.25 | 8.39 | 8.23 | 0 | 0 | -0.1 |
#292 | 16/03/2023 |
8.25
-0.19
|
781,400 | 8.44 | 8.44 | 8.24 | 3,400 | 21,130 | -0.1 |
#293 | 15/03/2023 |
8.44
0.33
|
1,517,700 | 8.11 | 8.45 | 8.28 | 18,400 | 0 | 0.2 |
#294 | 14/03/2023 |
8.11
-0.31
|
3,769,900 | 8.42 | 8.42 | 8.10 | 8,640 | 120,960 | -0.9 |
#295 | 13/03/2023 |
8.42
-0.13
|
2,506,000 | 8.55 | 8.55 | 8.35 | 108,400 | 149,200 | -0.3 |
#296 | 10/03/2023 |
8.55
-0.05
|
1,663,500 | 8.60 | 8.69 | 8.50 | 0 | 500 | -0.0 |
#297 | 09/03/2023 |
8.60
0.15
|
2,507,000 | 8.45 | 8.66 | 8.45 | 7,100 | 47,800 | -0.4 |
#298 | 08/03/2023 |
8.45
0.05
|
1,367,900 | 8.40 | 8.47 | 8.33 | 16,800 | 0 | 0.1 |
#299 | 07/03/2023 |
8.40
0.05
|
948,900 | 8.35 | 8.48 | 8.34 | 22,095 | 198,780 | -1.5 |
#300 | 06/03/2023 |
8.35
0.04
|
1,536,400 | 8.31 | 8.57 | 8.32 | 5,300 | 36,900 | -0.3 |