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) |
0.06 | 0.65% | 28,245,900 | -25,900 | -0.3 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 42,221,100 | 133,700 | 1.2 |
8.84
10.05
9.33
|
3 tháng
(2024-06-20) |
-0.71 | -7.09% | 78,979,800 | -144,600 | 0.6 |
8.84
10.25
9.33
|
6 tháng
(2024-03-22) |
-1.17 | -11.14% | 227,075,300 | 214,099 | 5.3 |
8.84
10.83
9.33
|
12 tháng
(2023-09-25) |
-2.63 | -21.98% | 609,509,400 | 195,399 | 2.6 |
7.87
12
9.33
|
24 tháng
(2022-09-29) |
-2.71 | -22.52% | 1,648,433,400 | 854,212 | 11.2 |
6.33
12.83
9.33
|
36 tháng
(2021-10-04) |
3.82 | 69.19% | 2,678,350,900 | 521,739 | 4.4 |
5.47
24.05
9.33
|
60 tháng
(2019-10-15) |
4.68 | 100.74% | 3,567,899,770 | -1,032,501 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.21
|
1,366,500 | 9.42 | 9.50 | 9.17 | 200 | 2,200 | -0.0 |
24/11/2023 |
9.42
|
2,819,800 | 9.42 | 9.46 | 9.08 | 0 | 26,900 | -0.3 |
23/11/2023 |
9.42
|
4,817,000 | 9.46 | 9.83 | 9.42 | 33,300 | 87,800 | -0.6 |
22/11/2023 |
9.46
|
2,152,900 | 9.33 | 9.50 | 9.29 | 5,800 | 0 | 0.1 |
21/11/2023 |
9.33
|
1,331,700 | 9.29 | 9.54 | 9.29 | 0 | 0 | 0 |
20/11/2023 |
9.29
|
2,208,000 | 9.21 | 9.38 | 8.96 | 117,900 | 0 | 1.3 |
17/11/2023 |
9.21
|
3,927,200 | 9.54 | 9.67 | 9.13 | 0 | 0 | 0 |
16/11/2023 |
9.54
|
2,518,300 | 9.46 | 9.67 | 9.42 | 0 | 0 | 0 |
15/11/2023 |
9.46
|
3,443,000 | 9.42 | 9.75 | 9.46 | 0 | 123,300 | -1.4 |
14/11/2023 |
9.42
|
1,916,800 | 9.17 | 9.42 | 9.17 | 3,900 | 91,900 | -1.0 |
13/11/2023 |
9.17
|
2,208,400 | 9.17 | 9.38 | 9.08 | 38,400 | 14,200 | 0.3 |
10/11/2023 |
9.17
|
3,677,800 | 9.25 | 9.42 | 9.08 | 28,000 | 19,700 | 0.1 |
09/11/2023 |
9.25
|
3,795,100 | 9.25 | 9.54 | 9.17 | 72,100 | 128,500 | -0.6 |
08/11/2023 |
9.25
|
3,679,600 | 8.67 | 9.25 | 8.67 | 83,600 | 91,300 | -0.1 |
07/11/2023 |
8.67
|
2,006,300 | 8.58 | 8.79 | 8.42 | 157,800 | 80,600 | 0.8 |
06/11/2023 |
8.58
|
1,825,300 | 8.63 | 8.75 | 8.46 | 110,400 | 194,300 | -0.9 |
03/11/2023 |
8.63
|
2,351,700 | 8.67 | 8.83 | 8.46 | 82,500 | 199,500 | -1.2 |
02/11/2023 |
8.67
|
3,277,300 | 8.13 | 8.67 | 8.17 | 27,500 | 1,200 | 0.3 |
01/11/2023 |
8.13
|
2,823,200 | 7.87 | 8.13 | 7.54 | 276,000 | 3,000 | 2.5 |
31/10/2023 |
7.87
|
4,091,100 | 8.46 | 8.50 | 7.87 | 278,300 | 1,000 | 2.7 |
30/10/2023 |
8.46
|
2,977,900 | 9.08 | 9.13 | 8.46 | 29,600 | 0 | 0.3 |
27/10/2023 |
9.08
|
4,014,800 | 9.25 | 9.38 | 8.63 | 18,200 | 700 | 0.2 |
26/10/2023 |
9.25
|
4,991,000 | 9.92 | 9.92 | 9.25 | 20,500 | 13,700 | 0.1 |
25/10/2023 |
9.92
|
1,705,100 | 10.08 | 10.33 | 9.92 | 0 | 52,900 | -0.6 |
24/10/2023 |
10.08
|
1,625,700 | 10 | 10.13 | 9.83 | 900 | 0 | 0.0 |
23/10/2023 |
10
|
1,809,200 | 10.17 | 10.25 | 9.83 | 0 | 27,000 | -0.3 |
20/10/2023 |
10.17
|
3,107,000 | 9.75 | 10.25 | 9.58 | 2,900 | 0 | 0.0 |
19/10/2023 |
9.75
|
3,688,600 | 10.08 | 10.21 | 9.75 | 66,000 | 1,700 | 0.8 |
18/10/2023 |
10.08
|
6,349,300 | 10.83 | 11.08 | 10.08 | 41,500 | 59,800 | -0.3 |
17/10/2023 |
10.83
|
6,603,500 | 11.63 | 11.71 | 10.83 | 29,300 | 2,800 | 0.4 |
16/10/2023 |
11.63
|
3,375,700 | 12 | 12.17 | 11.63 | 2,000 | 70,800 | -1.0 |
13/10/2023 |
12
|
4,540,100 | 11.79 | 12.08 | 11.58 | 61,500 | 0 | 0.9 |
12/10/2023 |
11.79
|
3,349,900 | 11.96 | 12.17 | 11.67 | 0 | 0 | 0 |
11/10/2023 |
11.96
|
2,769,900 | 11.75 | 11.96 | 11.58 | 26,900 | 0 | 0.4 |
10/10/2023 |
11.75
|
6,289,500 | 11.58 | 12.29 | 11.54 | 86,700 | 3,200 | 1.2 |
09/10/2023 |
11.58
|
2,852,500 | 11.21 | 11.63 | 11.25 | 300 | 3,600 | -0.0 |
06/10/2023 |
11.21
|
4,435,200 | 11.25 | 11.38 | 10.83 | 15,500 | 2,600 | 0.2 |
05/10/2023 |
11.25
|
3,845,600 | 11.54 | 11.88 | 11.17 | 500 | 259,600 | -3.6 |
04/10/2023 |
11.54
|
3,408,500 | 11.38 | 11.75 | 11 | 3,200 | 0 | 0.0 |
03/10/2023 |
11.38
|
7,242,300 | 11.75 | 12 | 11.21 | 300 | 0 | 0.0 |
02/10/2023 |
11.75
|
6,628,000 | 11.21 | 11.96 | 11.33 | 308,200 | 40,800 | 3.8 |
29/09/2023 |
11.21
|
3,584,000 | 11.17 | 11.54 | 11.17 | 9,000 | 0 | 0.1 |
28/09/2023 |
11.17
|
3,472,300 | 11.25 | 11.50 | 11.04 | 200 | 189,100 | -2.6 |
27/09/2023 |
11.25
|
5,353,100 | 11.13 | 11.25 | 10.54 | 21,300 | 124,100 | -1.3 |
26/09/2023 |
11.13
|
11,193,300 | 11.96 | 11.96 | 11.13 | 4,300 | 179,400 | -2.4 |
25/09/2023 |
11.96
|
7,623,200 | 12.83 | 13.08 | 11.96 | 1,400 | 135,600 | -2.1 |
22/09/2023 |
12.83
|
12,587,700 | 12.83 | 13.50 | 12.42 | 213,600 | 46,300 | 2.6 |
21/09/2023 |
12.83
|
9,781,900 | 12.42 | 13.25 | 12.42 | 94,400 | 200 | 1.5 |
20/09/2023 |
12.42
|
10,431,900 | 11.75 | 12.54 | 11.88 | 198,800 | 18,500 | 2.7 |
19/09/2023 |
11.75
|
2,488,100 | 11.83 | 11.96 | 11.54 | 1,000 | 126,300 | -1.8 |
18/09/2023 |
11.83
|
3,704,300 | 11.58 | 11.92 | 11.50 | 0 | 0 | 0 |
15/09/2023 |
11.58
|
2,855,000 | 11.71 | 11.92 | 11.46 | 24,300 | 44,600 | -0.3 |
14/09/2023 |
11.71
|
4,032,200 | 12 | 12.13 | 11.67 | 10,800 | 30,500 | -0.3 |
13/09/2023 |
12
|
5,451,300 | 12.08 | 12.42 | 11.83 | 0 | 86,100 | -1.3 |
12/09/2023 |
12.08
|
3,006,600 | 11.83 | 12.08 | 11.79 | 206,500 | 11,000 | 2.8 |
11/09/2023 |
11.83
|
7,356,500 | 12.04 | 12.58 | 11.83 | 0 | 57,200 | -0.9 |
08/09/2023 |
12.04
|
3,608,700 | 11.92 | 12.08 | 11.79 | 57,300 | 800 | 0.8 |
07/09/2023 |
11.92
|
6,401,300 | 11.75 | 12.25 | 11.83 | 2,900 | 107,100 | -1.5 |
06/09/2023 |
11.75
|
4,601,000 | 11.58 | 11.75 | 11.46 | 0 | 1,000 | -0.0 |
05/09/2023 |
11.58
|
3,398,300 | 11.58 | 11.83 | 11.58 | 30,500 | 7,500 | 0.3 |
31/08/2023 |
11.58
|
3,675,800 | 11.50 | 11.58 | 11.38 | 28,400 | 3,100 | 0.3 |
30/08/2023 |
11.50
|
5,273,500 | 11.04 | 11.63 | 11.04 | 62,600 | 14,000 | 0.7 |
29/08/2023 |
11.04
|
3,248,700 | 11.21 | 11.38 | 10.92 | 20,400 | 22,400 | -0.0 |
28/08/2023 |
11.21
|
3,446,000 | 11.17 | 11.46 | 11.08 | 15,200 | 27,600 | -0.2 |
25/08/2023 |
11.17
|
3,694,300 | 10.46 | 11.17 | 10.54 | 0 | 31,800 | -0.4 |
24/08/2023 |
10.46
|
2,564,300 | 10.25 | 10.46 | 10.21 | 51,500 | 3,600 | 0.6 |
23/08/2023 |
10.25
|
1,320,100 | 10.38 | 10.54 | 10.25 | 46,000 | 0 | 0.6 |
22/08/2023 |
10.38
|
3,165,200 | 10.25 | 10.42 | 9.75 | 35,100 | 10,000 | 0.3 |
21/08/2023 |
10.25
|
4,155,800 | 10.79 | 10.79 | 10.04 | 15,700 | 3,100 | 0.2 |
18/08/2023 |
10.79
|
9,122,700 | 11.58 | 11.58 | 10.79 | 126,000 | 28,900 | 1.3 |
17/08/2023 |
11.58
|
4,029,400 | 11.71 | 11.83 | 11.58 | 0 | 57,300 | -0.8 |
16/08/2023 |
11.71
|
2,868,300 | 11.92 | 12 | 11.71 | 0 | 41,900 | -0.6 |
15/08/2023 |
11.92
|
3,095,200 | 11.83 | 12.08 | 11.79 | 0 | 7,500 | -0.1 |
14/08/2023 |
11.83
|
3,164,600 | 11.67 | 11.96 | 11.67 | 25,000 | 33,700 | -0.1 |
11/08/2023 |
11.67
|
5,433,400 | 11.88 | 11.92 | 11.50 | 6,800 | 300 | 0.1 |
10/08/2023 |
11.88
|
4,841,400 | 12.17 | 12.33 | 11.88 | 28,000 | 117,100 | -1.3 |
09/08/2023 |
12.17
|
3,501,900 | 12.33 | 12.42 | 12.13 | 134,200 | 12,100 | 1.8 |
08/08/2023 |
12.33
|
5,905,800 | 12.25 | 12.75 | 12.25 | 600 | 23,500 | -0.3 |
07/08/2023 |
12.25
|
8,282,500 | 11.75 | 12.25 | 11.79 | 0 | 48,400 | -0.7 |
04/08/2023 |
11.75
|
3,885,800 | 11.67 | 11.79 | 11.63 | 0 | 105,000 | -1.5 |
03/08/2023 |
11.67
|
4,229,900 | 11.63 | 11.88 | 11.58 | 121,400 | 103,700 | 0.3 |
02/08/2023 |
11.63
|
3,585,600 | 11.58 | 11.71 | 11.50 | 60,700 | 65,000 | -0.1 |
01/08/2023 |
11.58
|
4,760,700 | 11.75 | 11.83 | 11.58 | 4,700 | 23,600 | -0.3 |
31/07/2023 |
11.75
|
3,533,800 | 11.88 | 12 | 11.75 | 500 | 12,000 | -0.2 |
28/07/2023 |
11.88
|
4,417,600 | 11.75 | 12.08 | 11.75 | 19,400 | 31,100 | -0.2 |
27/07/2023 |
11.75
|
4,979,200 | 11.75 | 11.88 | 11.58 | 93,500 | 98,600 | -0.1 |
26/07/2023 |
11.75
|
3,393,800 | 11.83 | 11.92 | 11.67 | 30,000 | 19,700 | 0.1 |
25/07/2023 |
11.83
|
4,835,000 | 11.88 | 12.29 | 11.83 | 100 | 29,700 | -0.4 |
24/07/2023 |
11.88
|
5,122,300 | 11.79 | 12.08 | 11.75 | 89,900 | 7,000 | 1.2 |
21/07/2023 |
11.79
|
3,989,100 | 11.58 | 11.83 | 11.58 | 123,100 | 100 | 1.7 |
20/07/2023 |
11.58
|
3,962,600 | 11.46 | 11.75 | 11.50 | 1,000 | 60,500 | -0.8 |
19/07/2023 |
11.46
|
5,002,000 | 11.50 | 11.63 | 11.38 | 0 | 0 | 0 |
18/07/2023 |
11.50
|
6,154,100 | 11.83 | 11.83 | 11.42 | 10,100 | 83,800 | -1.0 |
17/07/2023 |
11.83
|
3,506,400 | 11.83 | 12.08 | 11.75 | 0 | 47,300 | -0.7 |
14/07/2023 |
11.83
|
6,749,900 | 11.63 | 12 | 11.58 | 74,400 | 20,700 | 0.8 |
13/07/2023 |
11.63
|
3,775,900 | 11.46 | 11.83 | 11.54 | 40,900 | 13,100 | 0.4 |
12/07/2023 |
11.46
|
4,470,000 | 11.58 | 11.71 | 11.38 | 24,500 | 600 | 0.3 |
11/07/2023 |
11.58
|
6,011,900 | 11.67 | 11.92 | 11.50 | 191,800 | 36,700 | 2.2 |
10/07/2023 |
11.67
|
5,993,200 | 11.71 | 11.92 | 11.54 | 9,900 | 136,700 | -1.8 |
07/07/2023 |
11.71
|
7,030,800 | 11.38 | 12 | 11.21 | 700 | 37,800 | -0.5 |