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) |
-0.70 | -5.98% | 766,300 | -62,800 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,593,100 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-20) |
-1.40 | -11.29% | 6,285,800 | 52,382 | 0.7 |
11
12.60
11
|
6 tháng
(2024-03-22) |
-0.93 | -7.80% | 19,788,838 | 107,482 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,290,200 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-29) |
-1.85 | -14.43% | 99,863,802 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-04) |
-13.80 | -55.65% | 204,492,256 | 234,898 | 0.4 |
4.59
25.16
11
|
60 tháng
(2019-10-15) |
6.48 | 143.45% | 298,323,420 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
10.15
|
34,550 | 10.15 | 10.15 | 9.96 | 0 | 0 | 0 |
24/11/2023 |
10.15
|
224,350 | 10.15 | 10.24 | 9.96 | 0 | 0 | 0 |
23/11/2023 |
10.33
|
151,804 | 10.43 | 10.52 | 10.24 | 0 | 0 | 0 |
22/11/2023 |
10.43
|
80,600 | 10.43 | 10.52 | 10.24 | 0 | 0 | 0 |
21/11/2023 |
10.43
|
124,000 | 10.52 | 10.62 | 10.33 | 0 | 0 | 0 |
20/11/2023 |
10.52
|
106,622 | 10.15 | 10.52 | 10.15 | 0 | 0 | 0 |
17/11/2023 |
10.52
|
252,250 | 10.43 | 10.71 | 10.15 | 0 | 0 | 0 |
16/11/2023 |
10.52
|
64,700 | 10.43 | 10.52 | 10.33 | 0 | 0 | 0 |
15/11/2023 |
10.43
|
251,260 | 10.52 | 10.62 | 10.33 | 0 | 0 | 0 |
14/11/2023 |
10.43
|
66,410 | 10.43 | 10.52 | 10.24 | 0 | 0 | 0 |
13/11/2023 |
10.43
|
139,561 | 10.43 | 10.52 | 10.15 | 0 | 0 | 0 |
10/11/2023 |
10.43
|
92,132 | 10.52 | 10.62 | 10.24 | 0 | 0 | 0 |
09/11/2023 |
10.43
|
257,116 | 10.52 | 10.62 | 10.33 | 0 | 0 | 0 |
08/11/2023 |
10.33
|
128,042 | 10.24 | 10.43 | 9.96 | 0 | 0 | 0 |
07/11/2023 |
10.24
|
245,537 | 10.05 | 10.24 | 9.86 | 0 | 0 | 0 |
06/11/2023 |
10.24
|
53,962 | 10.43 | 10.43 | 10.15 | 0 | 0 | 0 |
03/11/2023 |
10.24
|
65,380 | 10.71 | 10.71 | 10.24 | 100 | 100 | -0 |
02/11/2023 |
10.33
|
134,641 | 9.96 | 10.43 | 9.96 | 5,000 | 0 | 0.1 |
01/11/2023 |
9.86
|
57,408 | 9.77 | 9.86 | 9.68 | 0 | 0 | 0 |
31/10/2023 |
9.77
|
61,500 | 9.86 | 10.15 | 9.49 | 0 | 0 | 0 |
30/10/2023 |
9.86
|
47,833 | 10.05 | 10.24 | 9.86 | 0 | 0 | 0 |
27/10/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
26/10/2023 |
9.77
|
392,309 | 10.80 | 10.90 | 9.77 | 0 | 0 | 0 |
25/10/2023 |
10.80
|
115,700 | 10.71 | 10.99 | 10.62 | 0 | 0 | 0 |
24/10/2023 |
10.71
|
177,270 | 11.08 | 11.18 | 10.71 | 0 | 0 | 0 |
23/10/2023 |
10.99
|
242,735 | 10.99 | 11.27 | 10.80 | 0 | 0 | 0 |
20/10/2023 |
10.80
|
364,932 | 10.05 | 10.80 | 9.96 | 0 | 0 | 0 |
19/10/2023 |
10.24
|
73,152 | 10.15 | 10.33 | 10.05 | 300 | 0 | 0.0 |
18/10/2023 |
10.33
|
124,402 | 10.62 | 10.62 | 10.05 | 0 | 0 | 0 |
17/10/2023 |
10.43
|
68,107 | 10.71 | 10.71 | 10.43 | 0 | 100 | -0.0 |
16/10/2023 |
10.71
|
54,007 | 10.71 | 10.80 | 10.52 | 0 | 0 | 0 |
13/10/2023 |
10.71
|
52,273 | 10.62 | 10.71 | 10.52 | 0 | 0 | 0 |
12/10/2023 |
10.71
|
162,657 | 10.80 | 10.90 | 10.62 | 0 | 0 | 0 |
11/10/2023 |
10.71
|
80,914 | 10.71 | 10.80 | 10.52 | 0 | 100 | -0.0 |
10/10/2023 |
10.71
|
167,333 | 10.52 | 10.71 | 10.52 | 0 | 0 | 0 |
09/10/2023 |
10.52
|
86,205 | 10.43 | 10.62 | 10.43 | 0 | 100 | -0.0 |
06/10/2023 |
10.43
|
90,900 | 10.24 | 10.43 | 10.15 | 0 | 0 | 0 |
05/10/2023 |
10.33
|
71,180 | 10.33 | 10.43 | 10.15 | 0 | 0 | 0 |
04/10/2023 |
10.43
|
100,898 | 10.33 | 10.52 | 9.96 | 0 | 0 | 0 |
03/10/2023 |
10.33
|
267,947 | 10.71 | 10.80 | 10.15 | 0 | 0 | 0 |
02/10/2023 |
10.62
|
69,500 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
29/09/2023 |
10.62
|
66,510 | 10.43 | 10.71 | 10.43 | 0 | 0 | 0 |
28/09/2023 |
10.43
|
189,340 | 10.71 | 10.80 | 10.33 | 0 | 0 | 0 |
27/09/2023 |
10.62
|
317,326 | 10.99 | 10.99 | 10.15 | 200 | 30,500 | -0.3 |
26/09/2023 |
10.71
|
133,670 | 11.08 | 11.27 | 10.71 | 100 | 0 | 0.0 |
25/09/2023 |
10.99
|
431,505 | 11.65 | 11.84 | 10.52 | 18,000 | 0 | 0.2 |
22/09/2023 |
11.65
|
338,532 | 11.93 | 11.93 | 11.37 | 0 | 4,000 | -0.0 |
21/09/2023 |
11.84
|
492,559 | 11.65 | 11.84 | 11.37 | 0 | 0 | 0 |
20/09/2023 |
11.46
|
194,900 | 11.55 | 11.55 | 11.18 | 0 | 0 | 0 |
19/09/2023 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
18/09/2023 |
11.37
|
264,800 | 11.74 | 11.74 | 11.27 | 16,500 | 0 | 0.2 |
15/09/2023 |
11.65
|
171,903 | 11.46 | 11.93 | 11.46 | 0 | 0 | 0 |
14/09/2023 |
11.84
|
526,230 | 11.65 | 12.02 | 11.27 | 0 | 14 | -0.0 |
13/09/2023 |
11.46
|
220,450 | 11.65 | 11.65 | 11.37 | 0 | 0 | 0 |
12/09/2023 |
11.65
|
146,409 | 11.74 | 11.84 | 11.46 | 2,000 | 0 | 0.0 |
11/09/2023 |
11.65
|
495,339 | 11.84 | 12.02 | 11.55 | 1,200 | 58 | 0.0 |
08/09/2023 |
11.65
|
288,415 | 11.37 | 11.74 | 11.37 | 0 | 0 | 0 |
07/09/2023 |
11.46
|
158,542 | 11.46 | 11.55 | 11.27 | 0 | 100 | -0.0 |
06/09/2023 |
11.46
|
266,602 | 11.55 | 11.55 | 11.27 | 0 | 0 | 0 |
05/09/2023 |
11.46
|
289,611 | 11.27 | 11.55 | 11.27 | 0 | 0 | 0 |
31/08/2023 |
11.18
|
174,651 | 11.37 | 11.46 | 11.18 | 0 | 0 | 0 |
30/08/2023 |
11.27
|
146,163 | 11.37 | 11.46 | 11.08 | 0 | 0 | 0 |
29/08/2023 |
11.37
|
258,279 | 11.08 | 11.46 | 10.99 | 0 | 0 | 0 |
28/08/2023 |
10.90
|
143,364 | 10.99 | 10.99 | 10.80 | 0 | 0 | 0 |
25/08/2023 |
10.80
|
108,029 | 10.90 | 10.99 | 10.71 | 0 | 0 | 0 |
24/08/2023 |
10.90
|
101,600 | 10.71 | 10.99 | 10.71 | 0 | 0 | 0 |
23/08/2023 |
10.71
|
123,350 | 10.80 | 10.90 | 10.62 | 0 | 0 | 0 |
22/08/2023 |
10.62
|
169,800 | 10.90 | 10.90 | 10.43 | 0 | 0 | 0 |
21/08/2023 |
10.90
|
169,708 | 11.37 | 11.37 | 10.05 | 0 | 0 | 0 |
18/08/2023 |
11.08
|
553,929 | 12.02 | 12.02 | 10.99 | 0 | 300 | -0.0 |
17/08/2023 |
12.02
|
156,700 | 12.31 | 12.31 | 12.02 | 0 | 0 | 0 |
16/08/2023 |
12.31
|
293,650 | 12.12 | 12.31 | 12.02 | 0 | 0 | 0 |
15/08/2023 |
12.12
|
232,881 | 12.21 | 12.21 | 12.02 | 0 | 0 | 0 |
14/08/2023 |
12.21
|
282,722 | 12.21 | 12.31 | 12.12 | 0 | 0 | 0 |
11/08/2023 |
12.21
|
211,092 | 12.21 | 12.31 | 12.02 | 0 | 0 | 0 |
10/08/2023 |
12.31
|
570,022 | 12.40 | 12.68 | 12.21 | 0 | 0 | 0 |
09/08/2023 |
12.40
|
280,905 | 12.78 | 12.78 | 12.40 | 0 | 0 | 0 |
08/08/2023 |
12.59
|
972,732 | 12.21 | 12.87 | 12.12 | 0 | 0 | 0 |
07/08/2023 |
12.12
|
339,721 | 12.12 | 12.21 | 11.93 | 0 | 0 | 0 |
04/08/2023 |
12.02
|
202,740 | 11.93 | 12.12 | 11.93 | 0 | 0 | 0 |
03/08/2023 |
11.93
|
379,602 | 12.12 | 12.31 | 11.93 | 0 | 0 | 0 |
02/08/2023 |
12.12
|
166,609 | 12.02 | 12.21 | 12.02 | 0 | 500 | -0.0 |
01/08/2023 |
12.21
|
546,170 | 12.12 | 12.49 | 12.02 | 0 | 0 | 0 |
31/07/2023 |
12.02
|
324,575 | 12.12 | 12.12 | 11.93 | 3,900 | 0 | 0.0 |
28/07/2023 |
12.02
|
310,900 | 12.21 | 12.31 | 12.02 | 0 | 0 | 0 |
27/07/2023 |
12.21
|
233,378 | 12.40 | 12.40 | 12.02 | 100 | 0 | 0.0 |
26/07/2023 |
12.31
|
471,476 | 12.12 | 12.49 | 12.02 | 0 | 6,500 | -0.1 |
25/07/2023 |
12.02
|
335,548 | 12.21 | 12.49 | 12.02 | 0 | 38,700 | -0.5 |
24/07/2023 |
12.21
|
659,351 | 12.49 | 12.68 | 12.02 | 6,300 | 0 | 0.1 |
21/07/2023 |
12.40
|
439,400 | 12.78 | 12.87 | 12.31 | 38,700 | 0 | 0.5 |
20/07/2023 |
12.78
|
1,005,985 | 12.02 | 13.06 | 12.02 | 0 | 5,100 | -0.1 |
19/07/2023 |
12.02
|
438,000 | 12.21 | 12.40 | 12.02 | 0 | 0 | 0 |
18/07/2023 |
12.12
|
574,900 | 11.84 | 12.12 | 11.84 | 0 | 30,000 | -0.4 |
17/07/2023 |
11.74
|
350,022 | 11.93 | 11.93 | 11.74 | 0 | 30,000 | -0.4 |
14/07/2023 |
11.84
|
389,130 | 11.93 | 12.02 | 11.65 | 0 | 100 | -0.0 |
13/07/2023 |
11.84
|
425,580 | 11.55 | 11.93 | 11.55 | 0 | 30,129 | -0.4 |
12/07/2023 |
11.55
|
129,613 | 11.65 | 11.74 | 11.46 | 0 | 0 | 0 |
11/07/2023 |
11.65
|
192,710 | 11.74 | 11.74 | 11.55 | 0 | 4,500 | -0.1 |
10/07/2023 |
11.65
|
219,972 | 11.55 | 11.65 | 11.27 | 0 | 0 | 0 |
07/07/2023 |
11.46
|
107,701 | 11.27 | 11.46 | 11.18 | 5,000 | 0 | 0.1 |