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 | 0% | 2,590,400 | -252,700 | -2.4 |
8.90
9.60
9
|
2 tháng
(2024-07-22) |
-0.60 | -6.25% | 5,493,400 | -500,100 | -4.6 |
8.70
9.60
9
|
3 tháng
(2024-06-20) |
-1 | -10% | 9,961,700 | -1,147,700 | -10.9 |
8.70
10.40
9
|
6 tháng
(2024-03-22) |
-1.80 | -16.67% | 22,306,202 | -2,981,700 | -29.4 |
8.70
10.80
9
|
12 tháng
(2023-09-25) |
-4 | -30.77% | 56,865,639 | -6,639,700 | -71.0 |
8.70
13.10
9
|
24 tháng
(2022-09-29) |
-9.30 | -50.82% | 113,223,482 | -13,071,025 | -160.1 |
8.70
21.50
9
|
36 tháng
(2021-10-04) |
-12.73 | -58.58% | 159,381,791 | -16,528,933 | -274.1 |
8.70
39.70
9
|
60 tháng
(2019-10-15) |
2.21 | 32.55% | 1,841,596,269 | -509,143 | -68.7 |
6.23
39.70
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
10.80
|
141,030 | 10.70 | 10.80 | 10.60 | 0 | 13,000 | -0.1 |
24/11/2023 |
10.70
|
230,000 | 10.70 | 10.70 | 10.50 | 0 | 22,000 | -0.2 |
23/11/2023 |
10.70
|
224,020 | 10.90 | 11 | 10.70 | 0 | 17,000 | -0.2 |
22/11/2023 |
10.90
|
113,435 | 10.70 | 10.90 | 10.70 | 0 | 11,000 | -0.1 |
21/11/2023 |
10.70
|
62,101 | 10.80 | 10.90 | 10.70 | 0 | 6,200 | -0.1 |
20/11/2023 |
10.70
|
198,530 | 10.70 | 10.80 | 10.50 | 0 | 17,000 | -0.2 |
17/11/2023 |
10.80
|
297,001 | 10.90 | 11 | 10.60 | 400 | 29,100 | -0.3 |
16/11/2023 |
10.90
|
114,568 | 10.80 | 10.90 | 10.60 | 0 | 11,100 | -0.1 |
15/11/2023 |
10.80
|
194,396 | 11.10 | 11.20 | 10.80 | 100 | 13,000 | -0.1 |
14/11/2023 |
10.90
|
206,732 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
13/11/2023 |
10.70
|
81,900 | 10.80 | 10.80 | 10.50 | 0 | 20,000 | -0.2 |
10/11/2023 |
10.80
|
109,607 | 11 | 11 | 10.50 | 300 | 10,700 | -0.1 |
09/11/2023 |
11
|
140,316 | 10.90 | 11 | 10.80 | 0 | 13,400 | -0.1 |
08/11/2023 |
10.80
|
210,253 | 10.50 | 10.80 | 10.30 | 100 | 20,000 | -0.2 |
07/11/2023 |
10.40
|
161,821 | 10.50 | 10.60 | 10.40 | 300 | 15,500 | 0 |
06/11/2023 |
10.50
|
214,319 | 10.30 | 10.60 | 10.30 | 500 | 0 | 0.0 |
03/11/2023 |
10.30
|
130,600 | 10.20 | 10.40 | 10.10 | 3,800 | 0 | 0.0 |
02/11/2023 |
10.20
|
418,400 | 9.90 | 10.30 | 9.80 | 1,000 | 44,600 | -0.4 |
01/11/2023 |
9.90
|
72,300 | 9.90 | 10.10 | 9.70 | 0 | 6,900 | -0.1 |
31/10/2023 |
9.90
|
93,500 | 10.20 | 10.20 | 9.70 | 0 | 9,800 | -0.1 |
30/10/2023 |
10.20
|
122,000 | 10 | 10.20 | 9.70 | 3,600 | 14,100 | -0.1 |
27/10/2023 |
10
|
87,200 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
26/10/2023 |
9.90
|
333,900 | 10.90 | 10.90 | 9.90 | 0 | 6,400 | -0.1 |
25/10/2023 |
10.90
|
135,900 | 11.10 | 11.20 | 10.90 | 0 | 50,000 | -0.6 |
24/10/2023 |
11.10
|
102,900 | 11 | 11.20 | 10.90 | 0 | 50,000 | -0.6 |
23/10/2023 |
11
|
145,700 | 11.30 | 11.30 | 10.90 | 0 | 50,000 | -0.5 |
20/10/2023 |
11.30
|
163,100 | 10.80 | 11.30 | 10.70 | 0 | 0 | 0 |
19/10/2023 |
10.80
|
605,400 | 11.40 | 11.40 | 10.60 | 0 | 50,000 | -0.5 |
18/10/2023 |
11.40
|
270,000 | 11.90 | 12 | 11.10 | 0 | 50,000 | -0.6 |
17/10/2023 |
11.90
|
202,900 | 12 | 12.20 | 11.90 | 0 | 50,000 | -0.6 |
16/10/2023 |
12
|
209,900 | 12 | 12.10 | 11.90 | 0 | 50,000 | -0.6 |
13/10/2023 |
12
|
389,300 | 12 | 12.10 | 11.90 | 0 | 40,000 | -0.5 |
12/10/2023 |
12
|
222,300 | 12 | 12.30 | 12 | 0 | 50,000 | -0.6 |
11/10/2023 |
12
|
158,200 | 12.10 | 12.10 | 11.90 | 0 | 50,000 | -0.6 |
10/10/2023 |
12.10
|
253,300 | 11.90 | 12.30 | 11.90 | 0 | 50,000 | -0.6 |
09/10/2023 |
11.90
|
107,400 | 11.80 | 12 | 11.80 | 0 | 50,000 | -0.6 |
06/10/2023 |
11.80
|
219,000 | 11.80 | 11.90 | 11.60 | 0 | 50,000 | -0.6 |
05/10/2023 |
11.80
|
202,500 | 12.10 | 12.40 | 11.80 | 3,300 | 50,000 | -0.6 |
04/10/2023 |
12.10
|
232,200 | 11.80 | 12.40 | 11 | 0 | 0 | 0 |
03/10/2023 |
11.80
|
549,700 | 12.90 | 12.90 | 11.80 | 0 | 103,400 | -1.2 |
02/10/2023 |
12.90
|
199,800 | 13.10 | 13.10 | 12.70 | 0 | 100,000 | -1.3 |
29/09/2023 |
13.10
|
496,300 | 12.10 | 13.10 | 12.10 | 0 | 119,400 | -1.5 |
28/09/2023 |
12.10
|
382,400 | 12.40 | 12.40 | 12 | 0 | 103,500 | -1.3 |
27/09/2023 |
12.40
|
627,100 | 12.40 | 12.50 | 11.90 | 0 | 100,000 | -1.2 |
26/09/2023 |
12.40
|
557,900 | 13 | 13.20 | 12.40 | 0 | 102,100 | -1.3 |
25/09/2023 |
13
|
642,500 | 13.80 | 13.90 | 13 | 24,800 | 102,000 | -1.1 |
22/09/2023 |
13.80
|
962,500 | 14.20 | 14.20 | 13.70 | 1,000 | 100,200 | -1.4 |
21/09/2023 |
14.20
|
438,000 | 14.30 | 14.40 | 14.10 | 0 | 100,000 | -1.4 |
20/09/2023 |
14.30
|
406,800 | 14.10 | 14.30 | 14.10 | 0 | 100,000 | -1.4 |
19/09/2023 |
14.10
|
425,300 | 14.20 | 14.40 | 14.10 | 0 | 100,900 | 0 |
18/09/2023 |
14.20
|
624,300 | 14.40 | 14.50 | 14 | 0 | 100,000 | -1.4 |
15/09/2023 |
14.40
|
435,300 | 14.30 | 14.60 | 14.30 | 0 | 100,000 | 0 |
14/09/2023 |
14.30
|
723,900 | 14.50 | 14.90 | 14.30 | 0 | 100,000 | -1.5 |
13/09/2023 |
14.50
|
630,600 | 14.50 | 14.70 | 14.30 | 0 | 100,100 | -1.5 |
12/09/2023 |
14.50
|
540,600 | 14.30 | 14.50 | 14.10 | 2,000 | 100,000 | -1.4 |
11/09/2023 |
14.30
|
907,000 | 15.10 | 15.30 | 14.30 | 0 | 100,800 | -1.5 |
08/09/2023 |
15.10
|
612,700 | 15.10 | 15.30 | 14.80 | 100 | 100,000 | -1.5 |
07/09/2023 |
15.10
|
1,168,200 | 14.50 | 15.20 | 14.60 | 300 | 100,000 | -1.5 |
06/09/2023 |
14.50
|
599,000 | 14.50 | 14.60 | 14.30 | 0 | 100,000 | -1.4 |
05/09/2023 |
14.50
|
665,700 | 14.20 | 14.60 | 14.20 | 0 | 100,000 | -1.4 |
31/08/2023 |
14.20
|
528,300 | 14.10 | 14.30 | 14.10 | 0 | 100,000 | -1.4 |
30/08/2023 |
14.10
|
885,200 | 14.30 | 14.50 | 14.10 | 0 | 100,000 | -1.4 |
29/08/2023 |
14.30
|
554,500 | 14.40 | 14.60 | 14.20 | 0 | 100,000 | -1.4 |
28/08/2023 |
14.40
|
371,300 | 14.20 | 14.40 | 14.20 | 0 | 102,000 | -1.5 |
25/08/2023 |
14.20
|
465,900 | 14.20 | 14.30 | 14.10 | 0 | 100,000 | 0 |
24/08/2023 |
14.20
|
955,500 | 14.20 | 14.40 | 14.10 | 0 | 102,808 | -1.5 |
23/08/2023 |
14.20
|
381,500 | 14.40 | 14.80 | 14.20 | 0 | 102,000 | -1.5 |
22/08/2023 |
14.40
|
605,000 | 14.30 | 14.70 | 13.90 | 2,000 | 100,000 | -1.4 |
21/08/2023 |
14.30
|
619,900 | 14.50 | 14.80 | 14.10 | 0 | 121,400 | -1.8 |
18/08/2023 |
14.50
|
1,862,500 | 15.90 | 15.90 | 14.40 | 2,000 | 128,619 | -1.9 |
17/08/2023 |
15.90
|
1,152,800 | 16.30 | 16.30 | 15.80 | 0 | 128,485 | -2.1 |
16/08/2023 |
16.30
|
924,900 | 16 | 16.80 | 16 | 5,400 | 107,866 | -1.7 |
15/08/2023 |
16
|
972,400 | 16.40 | 16.70 | 16 | 0 | 127,404 | -2.1 |
14/08/2023 |
16.40
|
1,324,600 | 15.70 | 16.40 | 15.70 | 0 | 110,436 | -1.8 |
11/08/2023 |
15.70
|
1,114,300 | 15.30 | 15.70 | 15.20 | 8,000 | 82,000 | -1.1 |
10/08/2023 |
15.30
|
754,600 | 15.80 | 15.90 | 15.30 | 3,400 | 100,000 | -1.5 |
09/08/2023 |
15.80
|
1,018,900 | 15.80 | 16.20 | 15.60 | 10,100 | 80,001 | -1.1 |
08/08/2023 |
15.80
|
1,220,000 | 15.90 | 16.90 | 15.80 | 200 | 105,000 | -1.7 |
07/08/2023 |
15.90
|
1,435,700 | 14.90 | 15.90 | 14.90 | 0 | 60,000 | -0.9 |
04/08/2023 |
14.90
|
721,200 | 14.70 | 14.90 | 14.50 | 2,000 | 84,923 | -1.2 |
03/08/2023 |
14.70
|
923,500 | 15.10 | 15.80 | 14.70 | 0 | 84,821 | -1.3 |
02/08/2023 |
15.10
|
566,600 | 15 | 15.10 | 14.80 | 33 | 84,277 | -1.3 |
01/08/2023 |
15
|
1,230,000 | 14.70 | 15.40 | 14.80 | 0 | 50,100 | -0.8 |
31/07/2023 |
14.70
|
1,127,200 | 14.20 | 15 | 14.20 | 400 | 53,100 | -0.8 |
28/07/2023 |
14.20
|
252,100 | 14.30 | 14.30 | 14.10 | 0 | 53,572 | -0.8 |
27/07/2023 |
14.30
|
442,400 | 14.30 | 14.40 | 13.90 | 0 | 50,000 | -0.7 |
26/07/2023 |
14.30
|
186,700 | 14.40 | 14.40 | 14.20 | 0 | 52,932 | -0.8 |
25/07/2023 |
14.40
|
802,600 | 14.10 | 14.60 | 14.10 | 0 | 50,100 | -0.7 |
24/07/2023 |
14.10
|
332,600 | 14.10 | 14.30 | 14 | 0 | 52,888 | -0.7 |
21/07/2023 |
14.10
|
258,800 | 14.10 | 14.20 | 13.90 | 0 | 50,027 | -0.7 |
20/07/2023 |
14.10
|
274,100 | 14.10 | 14.30 | 13.90 | 0 | 52,717 | -0.7 |
19/07/2023 |
14.10
|
247,800 | 14.50 | 14.60 | 14 | 0 | 50,000 | -0.7 |
18/07/2023 |
14.50
|
333,000 | 14 | 14.60 | 14.10 | 0 | 50,000 | -0.7 |
17/07/2023 |
14
|
400,600 | 14.20 | 14.20 | 14 | 0 | 50,000 | -0.7 |
14/07/2023 |
14.20
|
252,900 | 14.10 | 14.40 | 14 | 0 | 52,638 | -0.7 |
13/07/2023 |
14.10
|
382,400 | 14.40 | 14.40 | 14.10 | 0 | 52,780 | -0.8 |
12/07/2023 |
14.40
|
213,400 | 14.80 | 14.80 | 14.30 | 0 | 52,472 | -0.8 |
11/07/2023 |
14.80
|
854,000 | 14.10 | 14.90 | 14.10 | 0 | 32,000 | -0.5 |
10/07/2023 |
14.10
|
147,200 | 14 | 14.40 | 13.90 | 0 | 0 | 0 |
07/07/2023 |
14
|
211,300 | 14.20 | 14.20 | 13.70 | 2,000 | 52,961 | -0.7 |