Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.91% | 9,322,100 | 39,810 | 0.4 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,034,700 | -390 | 0.0 |
10.30
12.55
11.10
|
3 tháng
(2024-06-20) |
-0.26 | -2.32% | 17,273,500 | 41,070 | 0.4 |
10.30
12.55
11.10
|
6 tháng
(2024-03-22) |
1.05 | 10.50% | 31,211,900 | 20,170 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,134,600 | 117,170 | 1.3 |
7.26
12.55
11.10
|
24 tháng
(2022-09-29) |
2.55 | 29.89% | 84,895,500 | 138,435 | 1.0 |
5.15
12.86
11.10
|
36 tháng
(2021-10-04) |
-0.16 | -1.38% | 133,018,000 | 142,065 | 1.8 |
5.15
30.26
11.10
|
60 tháng
(2019-10-15) |
2.53 | 29.50% | 144,098,756 | 152,865 | 1.8 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.74
|
11,000 | 8.89 | 8.89 | 8.74 | 0 | 900 | -0.0 |
24/11/2023 |
8.89
|
56,100 | 8.81 | 8.99 | 8.64 | 0 | 700 | -0.0 |
23/11/2023 |
8.81
|
60,600 | 9.04 | 9.36 | 8.81 | 100 | 1,700 | -0.0 |
22/11/2023 |
9.04
|
83,700 | 8.89 | 9.09 | 8.75 | 3,400 | 0 | 0.0 |
21/11/2023 |
8.89
|
88,300 | 8.82 | 8.93 | 8.84 | 1,000 | 0 | 0.0 |
20/11/2023 |
8.82
|
60,800 | 8.95 | 8.95 | 8.64 | 1,400 | 100 | 0.0 |
17/11/2023 |
8.95
|
124,200 | 9.05 | 9.23 | 8.86 | 100 | 300 | -0.0 |
16/11/2023 |
9.05
|
37,500 | 9.08 | 9.09 | 8.65 | 0 | 0 | 0 |
15/11/2023 |
9.08
|
160,200 | 9.03 | 9.36 | 8.98 | 0 | 5,400 | -0.1 |
14/11/2023 |
9.03
|
99,400 | 9 | 9.09 | 8.82 | 200 | 1,800 | -0.0 |
13/11/2023 |
9
|
88,800 | 9.09 | 9.27 | 8.91 | 600 | 1,500 | -0.0 |
10/11/2023 |
9.09
|
115,000 | 9.09 | 9.45 | 8.95 | 300 | 14,500 | -0.1 |
09/11/2023 |
9.09
|
152,500 | 9.23 | 9.45 | 9.09 | 300 | 200 | 0.0 |
08/11/2023 |
9.23
|
71,100 | 8.65 | 9.23 | 8.65 | 2,500 | 0 | 0.0 |
07/11/2023 |
8.65
|
28,600 | 8.82 | 8.98 | 8.64 | 100 | 800 | -0.0 |
06/11/2023 |
8.82
|
51,100 | 9 | 9 | 8.74 | 0 | 0 | 0 |
03/11/2023 |
9
|
40,000 | 8.70 | 9 | 8.60 | 1,900 | 0 | 0.0 |
02/11/2023 |
8.70
|
92,100 | 8.14 | 8.70 | 7.85 | 1,000 | 0 | 0.0 |
01/11/2023 |
8.14
|
44,800 | 8.09 | 8.15 | 7.68 | 0 | 0 | 0 |
31/10/2023 |
8.09
|
40,100 | 8.35 | 8.36 | 8.09 | 0 | 0 | 0 |
30/10/2023 |
8.35
|
32,200 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 |
27/10/2023 |
8.45
|
61,200 | 8.58 | 8.99 | 8.23 | 4,000 | 0 | 0.0 |
26/10/2023 |
8.58
|
203,600 | 9.23 | 9.23 | 8.58 | 6,000 | 400 | 0.1 |
25/10/2023 |
9.23
|
52,700 | 9.50 | 9.50 | 9.18 | 0 | 600 | -0.0 |
24/10/2023 |
9.50
|
19,000 | 9.55 | 9.64 | 9.23 | 0 | 1,600 | -0.0 |
23/10/2023 |
9.55
|
51,300 | 9.18 | 9.55 | 9 | 400 | 0 | 0.0 |
20/10/2023 |
9.18
|
166,100 | 8.91 | 9.32 | 8.91 | 600 | 0 | 0.0 |
19/10/2023 |
8.91
|
88,500 | 9.23 | 9.27 | 8.64 | 0 | 0 | 0 |
18/10/2023 |
9.23
|
131,100 | 9.91 | 9.91 | 9.23 | 0 | 0 | 0 |
17/10/2023 |
9.91
|
61,900 | 10.14 | 10.36 | 9.91 | 0 | 5,100 | -0.1 |
16/10/2023 |
10.14
|
74,700 | 10.55 | 10.82 | 10.09 | 0 | 200 | -0.0 |
13/10/2023 |
10.55
|
86,300 | 10.55 | 10.55 | 9.91 | 0 | 0 | 0 |
12/10/2023 |
10.55
|
122,500 | 10.59 | 10.68 | 10.27 | 0 | 100 | -0.0 |
11/10/2023 |
10.59
|
266,800 | 10.05 | 10.73 | 9.82 | 0 | 2,300 | -0.0 |
10/10/2023 |
10.05
|
126,800 | 9.59 | 10.23 | 9.68 | 100 | 4,800 | -0.1 |
09/10/2023 |
9.59
|
79,900 | 9.55 | 9.64 | 9.27 | 200 | 600 | -0.0 |
06/10/2023 |
9.55
|
106,000 | 9.32 | 9.68 | 9.18 | 2,200 | 0 | 0.0 |
05/10/2023 |
9.32
|
198,600 | 10 | 10.45 | 9.32 | 0 | 11,900 | -0.1 |
04/10/2023 |
10
|
141,300 | 9.77 | 10 | 9.18 | 700 | 0 | 0.0 |
03/10/2023 |
9.77
|
335,900 | 10.50 | 10.50 | 9.77 | 0 | 400 | -0.0 |
02/10/2023 |
10.50
|
221,300 | 10.82 | 10.91 | 10.45 | 100 | 0 | 0.0 |
29/09/2023 |
10.82
|
232,700 | 10.41 | 10.95 | 10.45 | 0 | 0 | 0 |
28/09/2023 |
10.41
|
120,500 | 11.18 | 11.18 | 10.41 | 400 | 7,800 | -0.1 |
27/09/2023 |
11.18
|
510,100 | 11.18 | 11.18 | 10.41 | 10,000 | 0 | 0.1 |
26/09/2023 |
11.18
|
656,000 | 12 | 12 | 11.18 | 8,900 | 0 | 0.1 |
25/09/2023 |
12
|
414,200 | 12.86 | 12.86 | 12 | 7,800 | 0 | 0.1 |
22/09/2023 |
12.86
|
487,200 | 12.77 | 13.36 | 11.91 | 0 | 600 | -0.0 |
21/09/2023 |
12.77
|
804,600 | 11.95 | 12.77 | 12 | 500 | 8,900 | -0.1 |
20/09/2023 |
11.95
|
372,400 | 11.73 | 12.27 | 11.55 | 0 | 0 | 0 |
19/09/2023 |
11.73
|
281,300 | 11.73 | 12.18 | 11.36 | 0 | 0 | 0 |
18/09/2023 |
11.73
|
307,200 | 12 | 12 | 11.41 | 0 | 0 | 0 |
15/09/2023 |
12
|
253,300 | 12.59 | 12.73 | 12 | 0 | 0 | 0 |
14/09/2023 |
12.59
|
196,700 | 12.82 | 13 | 12.45 | 0 | 0 | 0 |
13/09/2023 |
12.82
|
239,200 | 12.82 | 13.05 | 12.59 | 0 | 0 | 0 |
12/09/2023 |
12.82
|
212,200 | 12.36 | 12.82 | 12.36 | 0 | 0 | 0 |
11/09/2023 |
12.36
|
722,300 | 12.32 | 13.14 | 12.32 | 0 | 0 | 0 |
08/09/2023 |
12.32
|
281,700 | 12.36 | 12.91 | 11.95 | 0 | 0 | 0 |
07/09/2023 |
12.36
|
736,000 | 12.55 | 13.36 | 12.36 | 0 | 0 | 0 |
06/09/2023 |
12.55
|
458,500 | 11.73 | 12.55 | 11.82 | 0 | 0 | 0 |
05/09/2023 |
11.73
|
481,000 | 11 | 11.73 | 11.09 | 0 | 0 | 0 |
31/08/2023 |
11
|
184,200 | 10.95 | 11.27 | 10.95 | 0 | 0 | 0 |
30/08/2023 |
10.95
|
303,300 | 10.95 | 11.09 | 10.82 | 0 | 0 | 0 |
29/08/2023 |
10.95
|
243,600 | 10.91 | 11.09 | 10.77 | 0 | 0 | 0 |
28/08/2023 |
10.91
|
319,100 | 10.73 | 11 | 10.59 | 0 | 0 | 0 |
25/08/2023 |
10.73
|
358,600 | 10.41 | 10.91 | 10.41 | 0 | 0 | 0 |
24/08/2023 |
10.41
|
221,400 | 9.77 | 10.45 | 9.73 | 0 | 0 | 0 |
23/08/2023 |
9.77
|
107,000 | 9.77 | 10.14 | 9.73 | 0 | 0 | 0 |
22/08/2023 |
9.77
|
211,400 | 9.73 | 10.18 | 9.18 | 0 | 0 | 0 |
21/08/2023 |
9.73
|
519,000 | 10.32 | 10.32 | 9.64 | 0 | 0 | 0 |
18/08/2023 |
10.32
|
560,100 | 11.09 | 11.09 | 10.32 | 0 | 0 | 0 |
17/08/2023 |
11.09
|
647,600 | 10.82 | 11.55 | 10.86 | 1,600 | 0 | 0.0 |
16/08/2023 |
10.82
|
555,800 | 10.14 | 10.82 | 10 | 0 | 0 | 0 |
15/08/2023 |
10.14
|
500,500 | 9.77 | 10.27 | 9.86 | 0 | 0 | 0 |
14/08/2023 |
9.77
|
194,700 | 9.55 | 9.77 | 9.55 | 0 | 0 | 0 |
11/08/2023 |
9.55
|
252,500 | 9.64 | 9.73 | 8.96 | 0 | 0 | 0 |
10/08/2023 |
9.64
|
84,700 | 9.55 | 9.91 | 9.41 | 0 | 0 | 0 |
09/08/2023 |
9.55
|
76,700 | 9.45 | 9.64 | 9.27 | 0 | 0 | 0 |
08/08/2023 |
9.45
|
85,900 | 9.68 | 9.82 | 9.41 | 0 | 0 | 0 |
07/08/2023 |
9.68
|
118,400 | 9.73 | 10.18 | 9.50 | 0 | 0 | 0 |
04/08/2023 |
9.73
|
207,000 | 9.09 | 9.73 | 9.09 | 0 | 1,800 | -0.0 |
03/08/2023 |
9.09
|
127,400 | 9.18 | 9.23 | 8.83 | 5,000 | 0 | 0.0 |
02/08/2023 |
9.18
|
146,600 | 9.45 | 9.45 | 9 | 0 | 0 | 0 |
01/08/2023 |
9.45
|
78,100 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 |
31/07/2023 |
9.64
|
136,800 | 9.73 | 9.77 | 9.50 | 0 | 0 | 0 |
28/07/2023 |
9.73
|
55,000 | 9.82 | 9.82 | 9.45 | 0 | 0 | 0 |
27/07/2023 |
9.82
|
97,200 | 9.82 | 9.95 | 9.50 | 1,700 | 0 | 0.0 |
26/07/2023 |
9.82
|
40,200 | 9.91 | 9.91 | 9.59 | 0 | 0 | 0 |
25/07/2023 |
9.91
|
116,400 | 10.09 | 10.18 | 9.82 | 0 | 0 | 0 |
24/07/2023 |
10.09
|
115,100 | 10.05 | 10.32 | 9.91 | 0 | 0 | 0 |
21/07/2023 |
10.05
|
426,400 | 9.41 | 10.05 | 9.41 | 0 | 100 | -0.0 |
20/07/2023 |
9.41
|
79,900 | 9.45 | 9.45 | 9.14 | 5,000 | 0 | 0.1 |
19/07/2023 |
9.45
|
78,200 | 9.45 | 9.73 | 9.41 | 0 | 300 | -0.0 |
18/07/2023 |
9.45
|
164,800 | 9.82 | 9.86 | 9.41 | 0 | 2,800 | -0.0 |
17/07/2023 |
9.82
|
187,100 | 10 | 10 | 9.55 | 300 | 0 | 0.0 |
14/07/2023 |
10
|
381,200 | 10 | 10.68 | 9.64 | 7,800 | 0 | 0.1 |
13/07/2023 |
10
|
236,400 | 9.36 | 10 | 10 | 0 | 0 | 0 |
12/07/2023 |
9.36
|
96,200 | 8.75 | 9.36 | 9.36 | 5,000 | 0 | 0.1 |
11/07/2023 |
8.75
|
111,700 | 8.18 | 8.75 | 8.44 | 0 | 0 | 0 |
10/07/2023 |
8.18
|
168,400 | 7.71 | 8.20 | 7.86 | 0 | 0 | 0 |
07/07/2023 |
7.71
|
28,500 | 7.73 | 8.13 | 7.60 | 0 | 0 | 0 |