Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-15) |
-0.04 | -0.43% | 6,799,300 | -61,095 | -0.6 |
9.02
9.33
9.26
|
2 tháng
(2024-04-15) |
-0.24 | -2.53% | 11,027,200 | -75,095 | -0.7 |
9.02
9.80
9.26
|
3 tháng
(2024-03-18) |
-1.14 | -10.96% | 15,776,700 | -152,895 | -1.5 |
9.02
10.65
9.26
|
6 tháng
(2023-12-18) |
-0.46 | -4.72% | 31,507,500 | -129,595 | -1.2 |
9.02
10.90
9.26
|
12 tháng
(2023-06-20) |
-0.32 | -3.32% | 100,964,700 | 201,605 | 2.5 |
8.92
11.55
9.26
|
24 tháng
(2022-06-27) |
0.58 | 6.63% | 179,373,000 | 851,816 | 11.0 |
7.49
12.11
9.26
|
36 tháng
(2021-06-30) |
-0.75 | -7.46% | 269,505,800 | 1,539,016 | 19.5 |
7.49
13.89
9.26
|
60 tháng
(2019-07-11) |
-2.98 | -24.33% | 379,790,148 | 1,371,016 | 18.0 |
7.49
15.44
9.26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2023 |
10.66
-0.05
|
229,500 | 10.70 | 10.75 | 10.52 | 0 | 0 | 0 |
22/08/2023 |
10.70
0.05
|
574,400 | 10.66 | 10.70 | 10.33 | 2,800 | 10,000 | -0.1 |
21/08/2023 |
10.66
0
|
785,500 | 10.66 | 10.70 | 10.33 | 15,800 | 10,000 | 0.1 |
18/08/2023 |
10.66
-0.14
|
1,145,500 | 10.80 | 10.89 | 10.14 | 2,300 | 19,100 | -0.2 |
17/08/2023 |
10.80
0.05
|
503,400 | 10.75 | 10.99 | 10.70 | 21,500 | 0 | 0.2 |
16/08/2023 |
10.75
0
|
1,321,600 | 10.75 | 11.17 | 10.56 | 10,000 | 1,000 | 0.1 |
15/08/2023 |
10.75
-0.05
|
286,200 | 10.80 | 10.80 | 10.66 | 23,000 | 0 | 0.3 |
14/08/2023 |
10.80
0.05
|
524,200 | 10.75 | 10.89 | 10.70 | 43,000 | 1,000 | 0.5 |
11/08/2023 |
10.75
0.14
|
780,500 | 10.61 | 10.75 | 10.52 | 1,500 | 8,300 | -0.1 |
10/08/2023 |
10.61
-0.19
|
894,900 | 10.80 | 10.99 | 10.61 | 0 | 16,500 | -0.2 |
09/08/2023 |
10.80
0.09
|
959,500 | 10.70 | 11.17 | 10.75 | 8,000 | 3,200 | 0.1 |
08/08/2023 |
10.70
0.05
|
422,700 | 10.66 | 10.80 | 10.66 | 100 | 0 | 0.0 |
07/08/2023 |
10.66
0.09
|
976,700 | 10.56 | 10.89 | 10.56 | 19,600 | 10,700 | 0.1 |
04/08/2023 |
10.56
0.05
|
594,000 | 10.52 | 10.80 | 10.47 | 40,000 | 1,500 | 0.4 |
03/08/2023 |
10.52
-0.05
|
522,600 | 10.56 | 10.75 | 10.52 | 27,800 | 0 | 0.3 |
02/08/2023 |
10.56
0.23
|
543,400 | 10.33 | 10.61 | 10.33 | 30,900 | 500 | 0.3 |
01/08/2023 |
10.33
-0.42
|
990,900 | 10.75 | 10.89 | 10.33 | 7,800 | 1,100 | 0.1 |
31/07/2023 |
10.75
0.33
|
1,071,300 | 10.42 | 11.13 | 10.42 | 2,500 | 3,500 | -0.0 |
28/07/2023 |
10.42
0
|
1,233,500 | 10.42 | 10.56 | 10.28 | 21,300 | 2,400 | 0.2 |
27/07/2023 |
10.42
-0.19
|
576,500 | 10.61 | 10.85 | 10.33 | 0 | 1,700 | -0.0 |
26/07/2023 |
10.61
0.66
|
3,078,700 | 9.95 | 10.61 | 10.05 | 700 | 5,200 | -0.0 |
25/07/2023 |
9.95
0
|
499,700 | 9.95 | 10.05 | 9.95 | 17,700 | 0 | 0.2 |
24/07/2023 |
9.95
0.05
|
547,000 | 9.91 | 10.14 | 9.95 | 3,800 | 1,000 | 0.0 |
21/07/2023 |
9.91
0
|
617,100 | 9.91 | 9.95 | 9.86 | 5,300 | 0 | 0.1 |
20/07/2023 |
9.91
-0.05
|
311,500 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 |
19/07/2023 |
9.95
0.05
|
308,700 | 9.91 | 10 | 9.86 | 0 | 0 | 0 |
18/07/2023 |
9.91
-0.05
|
925,500 | 9.95 | 10.14 | 9.86 | 5,000 | 0 | 0.1 |
17/07/2023 |
9.95
-0.09
|
386,300 | 10.05 | 10.28 | 9.91 | 0 | 3,000 | -0.0 |
14/07/2023 |
10.05
0
|
685,500 | 10.05 | 10.38 | 9.91 | 0 | 5,100 | -0.1 |
13/07/2023 |
10.05
0.23
|
3,058,100 | 9.81 | 10.28 | 9.81 | 0 | 200 | -0.0 |
12/07/2023 |
9.81
-0.05
|
504,400 | 9.86 | 9.95 | 9.77 | 200 | 2,200 | -0.0 |
11/07/2023 |
9.86
0.05
|
917,200 | 9.81 | 9.91 | 9.77 | 0 | 0 | 0 |
10/07/2023 |
9.81
-0.05
|
697,100 | 9.86 | 9.86 | 9.72 | 0 | 1,500 | -0.0 |
07/07/2023 |
9.86
0.09
|
507,600 | 9.77 | 9.91 | 9.67 | 0 | 0 | 0 |
06/07/2023 |
9.77
-0.23
|
467,100 | 10 | 10 | 9.77 | 7,000 | 0 | 0.1 |
05/07/2023 |
10
0
|
594,200 | 10 | 10.14 | 9.91 | 0 | 0 | 0 |
04/07/2023 |
10
0.23
|
1,468,000 | 9.77 | 10.09 | 9.67 | 0 | 1,800 | -0.0 |
03/07/2023 |
9.77
-0.05
|
273,000 | 9.81 | 9.91 | 9.72 | 0 | 0 | 0 |
30/06/2023 |
9.81
0.05
|
252,900 | 9.77 | 9.86 | 9.67 | 0 | 100 | -0.0 |
29/06/2023 |
9.77
-0.05
|
1,217,000 | 9.81 | 9.95 | 9.72 | 0 | 4,400 | -0.0 |
28/06/2023 |
9.81
0
|
1,217,500 | 9.81 | 10.14 | 9.77 | 200 | 900 | -0.0 |
27/06/2023 |
9.81
-0.05
|
374,600 | 9.86 | 10.05 | 9.77 | 300 | 6,400 | -0.1 |
26/06/2023 |
9.86
-0.47
|
609,300 | 10.33 | 10.33 | 9.67 | 5,200 | 0 | 0.1 |
23/06/2023 |
10.33
0.47
|
2,096,600 | 9.86 | 10.38 | 9.91 | 0 | 5,800 | -0.1 |
22/06/2023 |
9.86
0.09
|
809,000 | 9.77 | 9.91 | 9.77 | 10,600 | 0 | 0.1 |
21/06/2023 |
9.77
0.19
|
1,140,000 | 9.58 | 9.86 | 9.58 | 4,800 | 0 | 0.1 |
20/06/2023 |
9.58
0.05
|
450,100 | 9.53 | 9.62 | 9.53 | 200 | 0 | 0.0 |
19/06/2023 |
9.53
0.09
|
429,200 | 9.44 | 9.67 | 9.48 | 300 | 100 | 0.0 |
16/06/2023 |
9.44
-0.23
|
871,400 | 9.67 | 9.77 | 9.44 | 1,900 | 17,000 | -0.2 |
15/06/2023 |
9.67
-0.05
|
567,000 | 9.72 | 9.81 | 9.53 | 600 | 0 | 0.0 |
14/06/2023 |
9.72
-0.05
|
389,600 | 9.77 | 9.95 | 9.67 | 100 | 900 | -0.0 |
13/06/2023 |
9.77
0.19
|
2,464,700 | 9.58 | 9.95 | 9.53 | 9,000 | 1,500 | 0.1 |
12/06/2023 |
9.58
-0.09
|
352,800 | 9.67 | 9.86 | 9.48 | 1,000 | 1,100 | -0.0 |
09/06/2023 |
9.67
-0.05
|
556,700 | 9.72 | 9.81 | 9.44 | 200 | 0 | 0.0 |
08/06/2023 |
9.72
-0.09
|
1,002,700 | 9.81 | 9.95 | 9.72 | 200 | 0 | 0.0 |
07/06/2023 |
9.81
0.05
|
903,800 | 9.77 | 10.19 | 9.72 | 4,200 | 0 | 0.0 |
06/06/2023 |
9.77
0
|
506,100 | 9.77 | 10 | 9.53 | 11,600 | 1,200 | 0.1 |
05/06/2023 |
9.77
-0.28
|
1,188,200 | 10.05 | 10.14 | 9.44 | 200 | 25,900 | -0.3 |
02/06/2023 |
10.05
-0.19
|
710,400 | 10.23 | 10.33 | 10 | 200 | 5,000 | -0.1 |
01/06/2023 |
10.23
0.19
|
477,200 | 10.05 | 10.33 | 9.95 | 400 | 0 | 0.0 |
31/05/2023 |
10.05
-0.52
|
2,721,600 | 10.56 | 10.56 | 9.86 | 2,600 | 23,000 | -0.2 |
30/05/2023 |
10.56
-0.75
|
2,191,600 | 11.31 | 11.31 | 10.56 | 5,100 | 5,500 | -0.0 |
29/05/2023 |
11.31
-0.75
|
2,630,300 | 12.07 | 12.07 | 11.27 | 500 | 36,200 | -0.4 |
26/05/2023 |
12.07
-0.05
|
5,215,000 | 12.11 | 12.21 | 11.27 | 34,300 | 62,400 | -0.3 |
25/05/2023 |
12.11
0.75
|
3,002,000 | 11.36 | 12.11 | 11.92 | 8,300 | 24,200 | -0.2 |
24/05/2023 |
11.36
0.80
|
3,759,400 | 10.56 | 11.36 | 10.75 | 24,500 | 26,400 | -0.0 |
23/05/2023 |
10.56
-0.14
|
163,400 | 10.70 | 10.75 | 10.56 | 5,000 | 0 | 0.1 |
22/05/2023 |
10.70
0.14
|
269,800 | 10.56 | 10.70 | 10.42 | 14,300 | 0 | 0.2 |
19/05/2023 |
10.56
-0.23
|
592,200 | 10.80 | 10.85 | 10.56 | 4,200 | 2,500 | 0.0 |
18/05/2023 |
10.80
-0.05
|
610,600 | 10.85 | 10.99 | 10.61 | 0 | 4,600 | -0.1 |
17/05/2023 |
10.85
0.19
|
610,200 | 10.66 | 10.89 | 10.47 | 5,100 | 0 | 0.1 |
16/05/2023 |
10.66
-0.09
|
229,900 | 10.75 | 10.75 | 10.33 | 0 | 9,900 | -0.1 |
15/05/2023 |
10.75
0.19
|
633,100 | 10.56 | 10.89 | 10.38 | 1,600 | 20,700 | -0.2 |
12/05/2023 |
10.56
-0.09
|
406,700 | 10.66 | 10.89 | 10.33 | 8,000 | 12,100 | -0.0 |
11/05/2023 |
10.66
0
|
385,300 | 10.66 | 10.89 | 10.52 | 11,400 | 0 | 0.1 |
10/05/2023 |
10.66
-0.19
|
440,400 | 10.85 | 11.17 | 10.61 | 10,300 | 1,700 | 0.1 |
09/05/2023 |
10.85
0.52
|
1,605,700 | 10.33 | 10.85 | 10.05 | 25,500 | 22,200 | 0.0 |
08/05/2023 |
10.33
-0.14
|
350,700 | 10.47 | 10.47 | 9.91 | 22,400 | 0 | 0.2 |
05/05/2023 |
10.47
-0.66
|
625,700 | 11.13 | 11.13 | 10.47 | 9,200 | 0 | 0.1 |
04/05/2023 |
11.13
-0.09
|
218,600 | 11.22 | 11.27 | 10.99 | 21,400 | 200 | 0.3 |
28/04/2023 |
11.22
0.38
|
833,300 | 10.85 | 11.46 | 10.75 | 0 | 5,000 | -0.1 |
27/04/2023 |
10.85
0
|
202,600 | 10.85 | 10.94 | 10.61 | 200 | 300 | -0.0 |
26/04/2023 |
10.85
0.05
|
462,100 | 10.80 | 10.85 | 10.56 | 1,800 | 0 | 0.0 |
25/04/2023 |
10.80
-0.23
|
814,900 | 11.03 | 11.27 | 10.80 | 0 | 0 | 0.5 |
24/04/2023 |
11.03
0.70
|
2,258,300 | 10.33 | 11.03 | 9.86 | 46,300 | 0 | 0.5 |
21/04/2023 |
10.33
0.42
|
1,489,700 | 9.91 | 10.52 | 9.95 | 0 | 400 | -0.0 |
20/04/2023 |
9.91
0.61
|
1,941,300 | 9.30 | 9.91 | 9.25 | 9,700 | 13,600 | -0.0 |
19/04/2023 |
9.30
-0.05
|
348,400 | 9.34 | 9.38 | 9.27 | 0 | 40 | -0.0 |
18/04/2023 |
9.34
-0.05
|
229,900 | 9.39 | 9.53 | 9.31 | 0 | 0 | 2.5 |
17/04/2023 |
9.39
0.08
|
767,000 | 9.31 | 9.53 | 9.31 | 250,000 | 0 | 2.5 |
14/04/2023 |
9.31
-0.18
|
1,637,200 | 9.48 | 9.91 | 9.31 | 250,000 | 0 | 2.5 |
13/04/2023 |
9.48
0
|
2,333,600 | 9.48 | 10 | 8.94 | 0 | 6,000 | -0.1 |
12/04/2023 |
9.48
0.60
|
1,492,100 | 8.88 | 9.48 | 9.30 | 7,400 | 0 | 0.1 |
11/04/2023 |
8.88
0.57
|
3,140,100 | 8.31 | 8.88 | 8.22 | 240,000 | 40,000 | 1.9 |
10/04/2023 |
8.31
-0.14
|
1,294,300 | 8.45 | 8.50 | 8.23 | 0 | 0 | -0.0 |
07/04/2023 |
8.45
0
|
598,400 | 8.45 | 8.76 | 8.45 | 0 | 0 | -0.0 |
06/04/2023 |
8.45
0.38
|
1,396,700 | 8.08 | 8.64 | 8.05 | 0 | 300 | -0.0 |
05/04/2023 |
8.08
0.01
|
689,900 | 8.07 | 8.36 | 7.98 | 0 | 0 | 0.0 |
04/04/2023 |
8.07
0.08
|
695,400 | 7.98 | 8.22 | 7.93 | 0 | 0 | 0.0 |
03/04/2023 |
7.98
0.14
|
358,000 | 7.84 | 7.98 | 7.79 | 0 | 0 | 0.0 |