Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
0.39 | 6.32% | 15,093,500 | -314,500 | -2.2 |
5.68
6.82
6.56
|
2 tháng
(2024-07-08) |
-5.54 | -45.79% | 49,500,900 | 251,900 | 4.6 |
5.68
12.25
6.56
|
3 tháng
(2024-06-10) |
-8.14 | -55.37% | 61,243,300 | 306,700 | 5.2 |
5.68
14.70
6.56
|
6 tháng
(2024-03-11) |
-2.74 | -29.46% | 137,069,800 | 157,900 | 0.2 |
5.68
17.85
6.56
|
12 tháng
(2023-09-12) |
-7.64 | -53.80% | 250,815,500 | 284,800 | 0.9 |
5.68
17.85
6.56
|
24 tháng
(2022-09-19) |
-0.96 | -12.77% | 391,843,400 | 261,600 | 0.4 |
3.32
17.85
6.56
|
36 tháng
(2021-09-22) |
-1.03 | -13.57% | 624,400,500 | 541,930 | 1.5 |
3.32
23.20
6.56
|
60 tháng
(2019-10-03) |
2.07 | 46.10% | 853,609,480 | 348,780 | 1.2 |
3.32
23.20
6.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2023 |
11.10
|
1,095,300 | 11.70 | 11.70 | 11 | 1,800 | 49,900 | -0.5 |
14/11/2023 |
11.20
|
810,700 | 11.30 | 11.30 | 10.90 | 1,000 | 6,500 | -0.1 |
13/11/2023 |
11
|
851,500 | 11.20 | 11.45 | 10.85 | 1,000 | 15,000 | -0.2 |
10/11/2023 |
11.15
|
1,575,900 | 11.15 | 11.50 | 10.95 | 21,100 | 9,400 | 0.1 |
09/11/2023 |
11.35
|
1,121,500 | 11.25 | 11.75 | 11 | 34,000 | 21,800 | 0.1 |
08/11/2023 |
11.05
|
1,375,900 | 10.25 | 11.05 | 10.25 | 68,000 | 10,800 | 0.6 |
07/11/2023 |
10.35
|
498,600 | 10.65 | 10.75 | 10.35 | 6,000 | 0 | 0.1 |
06/11/2023 |
10.65
|
594,100 | 10.60 | 10.85 | 10.50 | 17,500 | 17,200 | 0.0 |
03/11/2023 |
10.60
|
967,200 | 10.15 | 10.85 | 10.35 | 2,600 | 8,700 | -0.1 |
02/11/2023 |
10.15
|
399,500 | 9.50 | 10.15 | 9.80 | 0 | 0 | 0 |
01/11/2023 |
9.50
|
482,200 | 9.50 | 9.87 | 9.01 | 17,300 | 2,600 | 0.1 |
31/10/2023 |
9.50
|
950,300 | 10 | 10.25 | 9.50 | 40,700 | 0 | 0.4 |
30/10/2023 |
10
|
423,500 | 10.70 | 10.70 | 10 | 0 | 100 | -0.0 |
27/10/2023 |
10.70
|
955,100 | 10.45 | 10.90 | 9.90 | 100 | 3,500 | -0.0 |
26/10/2023 |
10.45
|
854,300 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
25/10/2023 |
11.20
|
711,800 | 11.30 | 11.50 | 10.95 | 100 | 16,800 | -0.2 |
24/10/2023 |
11.30
|
665,000 | 11.15 | 11.45 | 10.75 | 0 | 22,300 | -0.2 |
23/10/2023 |
11.15
|
888,100 | 10.80 | 11.20 | 10.85 | 0 | 10,400 | -0.1 |
20/10/2023 |
10.80
|
747,800 | 10.10 | 10.80 | 10 | 9,000 | 0 | 0.1 |
19/10/2023 |
10.10
|
626,300 | 10.05 | 10.35 | 9.70 | 16,800 | 0 | 0.2 |
18/10/2023 |
10.05
|
985,200 | 10.50 | 10.70 | 9.90 | 10,400 | 0 | 0.1 |
17/10/2023 |
10.50
|
560,200 | 11 | 11.35 | 10.50 | 11,700 | 0 | 0.1 |
16/10/2023 |
11
|
577,500 | 11.60 | 11.60 | 11 | 4,000 | 0 | 0.0 |
13/10/2023 |
11.60
|
903,700 | 11.55 | 11.60 | 10.80 | 7,300 | 0 | 0.1 |
12/10/2023 |
11.55
|
985,900 | 11.35 | 11.90 | 11.25 | 3,600 | 19,900 | -0.2 |
11/10/2023 |
11.35
|
1,544,500 | 10.65 | 11.35 | 11 | 0 | 57,900 | -0.6 |
10/10/2023 |
10.65
|
620,500 | 9.99 | 10.65 | 10 | 0 | 0 | 0 |
09/10/2023 |
9.99
|
429,200 | 9.90 | 10.05 | 9.51 | 500 | 17,000 | -0.2 |
06/10/2023 |
9.90
|
873,100 | 9.97 | 10 | 9.32 | 47,900 | 3,600 | 0.4 |
05/10/2023 |
9.97
|
693,300 | 10.65 | 10.75 | 9.95 | 300 | 23,300 | -0.2 |
04/10/2023 |
10.65
|
627,600 | 10.75 | 10.95 | 10.05 | 33,000 | 0 | 0.3 |
03/10/2023 |
10.75
|
1,064,300 | 11.55 | 11.55 | 10.75 | 500 | 41,900 | -0.5 |
02/10/2023 |
11.55
|
458,900 | 11.55 | 11.65 | 11.30 | 9,300 | 7,700 | 0.0 |
29/09/2023 |
11.55
|
733,900 | 11.60 | 12 | 11.30 | 5,000 | 91,700 | -1.0 |
28/09/2023 |
11.60
|
733,000 | 11.25 | 11.80 | 11.30 | 500 | 29,700 | -0.3 |
27/09/2023 |
11.25
|
988,400 | 11 | 11.40 | 10.50 | 66,100 | 14,800 | 0.5 |
26/09/2023 |
11
|
1,273,700 | 11.75 | 12.15 | 11 | 93,400 | 0 | 1.1 |
25/09/2023 |
11.75
|
1,098,700 | 12.60 | 12.60 | 11.75 | 18,800 | 800 | 0.2 |
22/09/2023 |
12.60
|
2,202,700 | 13.40 | 13.40 | 12.50 | 13,400 | 28,700 | -0.2 |
21/09/2023 |
13.40
|
1,096,800 | 14 | 14 | 13.40 | 1,100 | 9,900 | -0.1 |
20/09/2023 |
14
|
909,900 | 13.60 | 14.05 | 13.30 | 100 | 24,900 | -0.3 |
19/09/2023 |
13.60
|
1,236,200 | 13.30 | 13.60 | 12.70 | 36,800 | 49,600 | -0.2 |
18/09/2023 |
13.30
|
931,100 | 14 | 14 | 13.25 | 0 | 0 | 0 |
15/09/2023 |
14
|
1,983,100 | 13.50 | 14 | 12.60 | 23,400 | 4,700 | 0.2 |
14/09/2023 |
13.50
|
2,375,100 | 14.50 | 14.70 | 13.50 | 6,000 | 46,000 | -0.6 |
13/09/2023 |
14.50
|
2,253,100 | 14.20 | 14.90 | 13.90 | 0 | 8,300 | -0.1 |
12/09/2023 |
14.20
|
1,392,800 | 13.30 | 14.20 | 13.35 | 67,300 | 0 | 0.9 |
11/09/2023 |
13.30
|
2,330,100 | 14.10 | 14.70 | 13.30 | 59,600 | 23,200 | 0.5 |
08/09/2023 |
14.10
|
4,330,800 | 15.15 | 15.95 | 14.10 | 2,400 | 48,200 | -0.7 |
07/09/2023 |
15.15
|
2,348,700 | 14.25 | 15.20 | 14.30 | 42,500 | 56,600 | -0.2 |
06/09/2023 |
14.25
|
2,678,900 | 13.35 | 14.25 | 13.35 | 700 | 7,500 | -0.1 |
05/09/2023 |
13.35
|
2,416,300 | 12.50 | 13.35 | 12.90 | 7,000 | 9,900 | -0.0 |
31/08/2023 |
12.50
|
2,315,300 | 11.70 | 12.50 | 11.75 | 21,100 | 0 | 0.3 |
30/08/2023 |
11.70
|
732,500 | 11.60 | 12 | 11.40 | 7,500 | 0 | 0.1 |
29/08/2023 |
11.60
|
3,437,400 | 11.20 | 11.95 | 11.15 | 2,000 | 11,600 | -0.1 |
28/08/2023 |
11.20
|
500,000 | 10.50 | 11.20 | 10.55 | 100 | 6,900 | -0.1 |
25/08/2023 |
10.50
|
468,600 | 10.80 | 10.85 | 10.45 | 0 | 48,900 | -0.5 |
24/08/2023 |
10.80
|
599,300 | 10.45 | 10.80 | 10.20 | 14,400 | 3,100 | 0.1 |
23/08/2023 |
10.45
|
723,600 | 10.50 | 10.85 | 10.40 | 0 | 12,700 | -0.1 |
22/08/2023 |
10.50
|
1,071,000 | 10.20 | 10.50 | 9.70 | 32,000 | 11,800 | 0.2 |
21/08/2023 |
10.20
|
1,656,000 | 10.60 | 10.60 | 9.86 | 106,600 | 0 | 1.1 |
18/08/2023 |
10.60
|
1,318,000 | 11.35 | 11.35 | 10.60 | 7,700 | 0 | 0.1 |
17/08/2023 |
11.35
|
1,317,000 | 12 | 12 | 11.35 | 3,100 | 10,500 | -0.1 |
16/08/2023 |
12
|
997,400 | 11.90 | 12 | 11.60 | 13,700 | 44,000 | -0.4 |
15/08/2023 |
11.90
|
973,500 | 11.90 | 12.45 | 11.50 | 0 | 400 | -0.0 |
14/08/2023 |
11.90
|
1,835,700 | 11.90 | 12.70 | 11.40 | 0 | 0 | 0 |
11/08/2023 |
11.90
|
2,586,100 | 11.15 | 11.90 | 11.20 | 0 | 6,000 | -0.1 |
10/08/2023 |
11.15
|
2,780,300 | 10.45 | 11.15 | 10.60 | 400 | 6,700 | -0.1 |
09/08/2023 |
10.45
|
1,029,300 | 10.45 | 10.75 | 10.30 | 0 | 28,300 | -0.3 |
08/08/2023 |
10.45
|
980,100 | 10.60 | 10.90 | 10.40 | 600 | 12,500 | -0.1 |
07/08/2023 |
10.60
|
2,230,600 | 10.90 | 11 | 10.25 | 0 | 28,800 | -0.3 |
04/08/2023 |
10.90
|
1,306,800 | 10.95 | 11.50 | 10.70 | 0 | 4,800 | -0.1 |
03/08/2023 |
10.95
|
1,944,600 | 10.70 | 11.30 | 10.70 | 0 | 17,600 | -0.2 |
02/08/2023 |
10.70
|
1,605,100 | 10 | 10.70 | 9.80 | 18,700 | 2,100 | 0.2 |
01/08/2023 |
10
|
5,480,700 | 10.35 | 11.05 | 10 | 26,000 | 12,400 | 0.1 |
31/07/2023 |
10.35
|
644,300 | 9.68 | 10.35 | 10.35 | 0 | 0 | 0 |
28/07/2023 |
9.68
|
1,953,500 | 9.05 | 9.68 | 9.16 | 19,700 | 9,100 | 0.1 |
27/07/2023 |
9.05
|
1,024,100 | 9.08 | 9.20 | 8.95 | 3,700 | 1,100 | 0.0 |
26/07/2023 |
9.08
|
767,300 | 9.10 | 9.19 | 9 | 8,700 | 25,800 | -0.2 |
25/07/2023 |
9.10
|
582,700 | 9.36 | 9.37 | 9.03 | 0 | 6,800 | -0.1 |
24/07/2023 |
9.36
|
1,124,100 | 9.03 | 9.45 | 9.03 | 800 | 700 | 0.0 |
21/07/2023 |
9.03
|
624,800 | 8.75 | 9.09 | 8.80 | 6,100 | 0 | 0.1 |
20/07/2023 |
8.75
|
734,600 | 8.95 | 8.95 | 8.52 | 6,800 | 0 | 0.1 |
19/07/2023 |
8.95
|
961,400 | 9.42 | 9.50 | 8.90 | 700 | 8,900 | -0.1 |
18/07/2023 |
9.42
|
1,590,900 | 9.11 | 9.70 | 9.11 | 0 | 75,000 | -0.7 |
17/07/2023 |
9.11
|
961,000 | 8.53 | 9.11 | 8.60 | 0 | 3,800 | -0.0 |
14/07/2023 |
8.53
|
1,191,800 | 8.22 | 8.74 | 8.20 | 2,100 | 2,900 | -0.0 |
13/07/2023 |
8.22
|
706,600 | 8.10 | 8.35 | 8.11 | 1,300 | 0 | 0.0 |
12/07/2023 |
8.10
|
696,600 | 8.25 | 8.35 | 8.05 | 2,000 | 18,500 | -0.1 |
11/07/2023 |
8.25
|
911,800 | 8.25 | 8.39 | 8.20 | 7,500 | 8,300 | -0.0 |
10/07/2023 |
8.25
|
862,200 | 8.06 | 8.40 | 8.05 | 44,700 | 0 | 0.4 |
07/07/2023 |
8.06
|
519,300 | 8.19 | 8.19 | 7.85 | 23,900 | 0 | 0.2 |
06/07/2023 |
8.19
|
621,200 | 8.53 | 8.55 | 8.10 | 0 | 10,200 | -0.1 |
05/07/2023 |
8.53
|
462,200 | 8.56 | 8.79 | 8.49 | 20,300 | 2,100 | 0.2 |
04/07/2023 |
8.56
|
781,800 | 8.22 | 8.70 | 8.26 | 30,600 | 2,700 | 0.2 |
03/07/2023 |
8.22
|
475,900 | 8.23 | 8.50 | 8 | 10,400 | 0 | 0.1 |
30/06/2023 |
8.23
|
1,609,000 | 8.85 | 8.85 | 8.23 | 2,800 | 0 | 0.0 |
29/06/2023 |
8.85
|
1,848,400 | 9.40 | 9.50 | 8.84 | 7,600 | 4,100 | 0.0 |
28/06/2023 |
9.40
|
747,500 | 9.40 | 9.85 | 9.26 | 0 | 12,700 | -0.1 |
27/06/2023 |
9.40
|
2,834,400 | 10.10 | 10.10 | 9.40 | 500 | 0 | 0.0 |