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) |
1.90 | 13.38% | 4,604,800 | 68,300 | 1.0 |
13.55
17.20
16.10
|
2 tháng
(2024-07-22) |
3.30 | 25.78% | 10,083,600 | 74,700 | 1.1 |
12.80
17.20
16.10
|
3 tháng
(2024-06-20) |
4.15 | 34.73% | 10,988,700 | 79,700 | 1.2 |
11.45
17.20
16.10
|
6 tháng
(2024-03-22) |
5.25 | 48.39% | 13,080,200 | 85,161 | 1.2 |
9.80
17.20
16.10
|
12 tháng
(2023-09-25) |
3.95 | 32.51% | 19,616,300 | -223,249 | -1.5 |
8.74
17.20
16.10
|
24 tháng
(2022-09-29) |
6.60 | 69.40% | 51,783,500 | -227,955 | -1.6 |
6.69
17.20
16.10
|
36 tháng
(2021-10-04) |
-11.35 | -41.34% | 98,491,300 | -204,055 | -1.0 |
6.69
30.03
16.10
|
60 tháng
(2019-10-15) |
5.49 | 51.72% | 135,959,700 | -201,485 | -1.0 |
6.03
32.05
16.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.80
|
39,500 | 9.91 | 9.91 | 9.80 | 0 | 0 | 0 |
24/11/2023 |
9.91
|
21,600 | 9.92 | 9.99 | 9.80 | 0 | 0 | 0 |
23/11/2023 |
9.92
|
29,000 | 9.90 | 10 | 9.92 | 0 | 0 | 0 |
22/11/2023 |
9.90
|
8,300 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
21/11/2023 |
10.10
|
14,200 | 10.15 | 10.30 | 9.99 | 0 | 0 | 0 |
20/11/2023 |
10.15
|
20,000 | 10 | 10.25 | 9.80 | 0 | 0 | 0 |
17/11/2023 |
10
|
23,100 | 10.20 | 10.25 | 10 | 0 | 0 | 0 |
16/11/2023 |
10.20
|
36,500 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
15/11/2023 |
10.30
|
22,500 | 10.35 | 10.45 | 10.25 | 0 | 0 | 0 |
14/11/2023 |
10.35
|
5,600 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 |
13/11/2023 |
10.20
|
19,400 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
10/11/2023 |
10.60
|
32,800 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
09/11/2023 |
10.70
|
168,100 | 10.60 | 10.95 | 10.50 | 0 | 0 | 0 |
08/11/2023 |
10.60
|
34,800 | 10.45 | 10.75 | 9.88 | 0 | 0 | 0 |
07/11/2023 |
10.45
|
30,400 | 10.35 | 10.75 | 10.25 | 0 | 0 | 0 |
06/11/2023 |
10.35
|
24,900 | 10.35 | 10.50 | 10.05 | 0 | 0 | 0 |
03/11/2023 |
10.35
|
22,400 | 10.35 | 10.35 | 10.05 | 4,000 | 0 | 0.0 |
02/11/2023 |
10.35
|
40,200 | 9.70 | 10.35 | 9.50 | 0 | 0 | 0 |
01/11/2023 |
9.70
|
50,700 | 9.56 | 9.75 | 9.34 | 17,700 | 0 | 0.2 |
31/10/2023 |
9.56
|
55,700 | 9.80 | 9.80 | 9.51 | 0 | 0 | 0 |
30/10/2023 |
9.80
|
63,100 | 9.79 | 9.80 | 9.45 | 10,000 | 0 | 0.1 |
27/10/2023 |
9.79
|
52,500 | 9.40 | 9.95 | 9.50 | 0 | 0 | 0 |
26/10/2023 |
9.40
|
126,000 | 10 | 10 | 9.30 | 0 | 0 | 0 |
25/10/2023 |
10
|
96,400 | 10.65 | 10.90 | 10 | 0 | 0 | 0 |
24/10/2023 |
10.65
|
17,600 | 10.40 | 10.80 | 10.45 | 0 | 0 | 0 |
23/10/2023 |
10.40
|
17,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
20/10/2023 |
10.60
|
28,300 | 10.40 | 11 | 10.20 | 0 | 0 | 0 |
19/10/2023 |
10.40
|
37,500 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
18/10/2023 |
10.45
|
122,200 | 11.10 | 11.40 | 10.35 | 100 | 200 | -0.0 |
17/10/2023 |
11.10
|
93,100 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
16/10/2023 |
11.30
|
220,900 | 12.15 | 12.15 | 11.30 | 300 | 0 | 0.0 |
13/10/2023 |
12.15
|
47,700 | 12.30 | 12.30 | 11.75 | 0 | 0 | 0 |
12/10/2023 |
12.30
|
72,700 | 12.20 | 12.50 | 11.90 | 0 | 0 | 0 |
11/10/2023 |
12.20
|
130,100 | 12.40 | 12.60 | 11.70 | 0 | 0 | 0 |
10/10/2023 |
12.40
|
142,300 | 13 | 13 | 12.40 | 0 | 0 | 0 |
09/10/2023 |
13
|
99,600 | 13.15 | 13.25 | 12.70 | 200 | 0 | 0.0 |
06/10/2023 |
13.15
|
254,800 | 12.30 | 13.15 | 12.40 | 0 | 0 | 0 |
05/10/2023 |
12.30
|
133,000 | 12 | 12.45 | 11.65 | 0 | 0 | 0 |
04/10/2023 |
12
|
60,100 | 12.50 | 12.60 | 12 | 0 | 200 | -0.0 |
03/10/2023 |
12.50
|
81,400 | 12.50 | 12.60 | 11.70 | 0 | 0 | 0 |
02/10/2023 |
12.50
|
248,900 | 12.55 | 13.35 | 11.70 | 100 | 0 | 0.0 |
29/09/2023 |
12.55
|
226,300 | 11.75 | 12.55 | 12.40 | 0 | 0 | 0 |
28/09/2023 |
11.75
|
159,700 | 11 | 11.75 | 11 | 0 | 0 | 0 |
27/09/2023 |
11
|
247,400 | 11.30 | 11.60 | 10.55 | 0 | 0 | 0 |
26/09/2023 |
11.30
|
296,900 | 12.15 | 12.15 | 11.30 | 0 | 0 | 0 |
25/09/2023 |
12.15
|
316,000 | 13.05 | 13.30 | 12.15 | 200 | 0 | 0.0 |
22/09/2023 |
13.05
|
603,600 | 14 | 14.50 | 13.05 | 0 | 1,700 | -0.0 |
21/09/2023 |
14
|
765,300 | 13.25 | 14.15 | 13.70 | 0 | 5,000 | -0.1 |
20/09/2023 |
13.25
|
319,300 | 12.40 | 13.25 | 13 | 0 | 5,300 | -0.1 |
19/09/2023 |
12.40
|
486,700 | 11.60 | 12.40 | 11.70 | 0 | 0 | 0 |
18/09/2023 |
11.60
|
394,800 | 10.85 | 11.60 | 11.30 | 0 | 0 | 0 |
15/09/2023 |
10.85
|
312,900 | 10.15 | 10.85 | 10.40 | 5,000 | 18,600 | -0.1 |
14/09/2023 |
10.15
|
353,900 | 9.51 | 10.15 | 9.42 | 0 | 20,000 | -0.2 |
13/09/2023 |
9.51
|
130,400 | 9.22 | 9.60 | 9.20 | 38,600 | 0 | 0.4 |
12/09/2023 |
9.22
|
30,400 | 9.18 | 9.22 | 9.13 | 0 | 0 | 0 |
11/09/2023 |
9.18
|
77,200 | 9.19 | 9.25 | 9.10 | 0 | 0 | 0 |
08/09/2023 |
9.19
|
72,100 | 9.19 | 9.20 | 9.06 | 200 | 0 | 0.0 |
07/09/2023 |
9.19
|
69,300 | 9.13 | 9.21 | 8.90 | 100 | 0 | 0.0 |
06/09/2023 |
9.13
|
125,700 | 9.19 | 9.26 | 9.12 | 0 | 1,000 | -0.0 |
05/09/2023 |
9.19
|
122,800 | 9.01 | 9.30 | 9.10 | 0 | 0 | 0 |
31/08/2023 |
9.01
|
92,200 | 8.97 | 9.10 | 8.64 | 0 | 0 | 0 |
30/08/2023 |
8.97
|
156,500 | 8.98 | 9.21 | 8.69 | 1,000 | 0 | 0.0 |
29/08/2023 |
8.98
|
238,100 | 8.80 | 9.09 | 8.19 | 0 | 0 | 0 |
28/08/2023 |
8.80
|
305,000 | 8.40 | 8.80 | 8.59 | 0 | 0 | 0 |
25/08/2023 |
8.40
|
193,700 | 8.35 | 8.41 | 8.31 | 2,000 | 0 | 0.0 |
24/08/2023 |
8.35
|
342,500 | 8 | 8.35 | 7.90 | 0 | 0 | 0 |
23/08/2023 |
8
|
18,300 | 8.06 | 8.07 | 7.92 | 0 | 0 | 0 |
22/08/2023 |
8.06
|
158,600 | 7.75 | 8.10 | 7.75 | 0 | 0 | 0 |
21/08/2023 |
7.75
|
210,300 | 7.76 | 7.80 | 7.60 | 0 | 0 | 0 |
18/08/2023 |
7.76
|
236,000 | 8.34 | 8.34 | 7.76 | 1,000 | 0 | 0.0 |
17/08/2023 |
8.34
|
118,300 | 8.48 | 8.48 | 8.30 | 200 | 0 | 0.0 |
16/08/2023 |
8.48
|
56,900 | 8.52 | 8.58 | 8.43 | 0 | 0 | 0 |
15/08/2023 |
8.52
|
107,400 | 8.48 | 8.77 | 8.47 | 0 | 0 | 0 |
14/08/2023 |
8.48
|
193,900 | 8.50 | 8.80 | 8.45 | 0 | 0 | 0 |
11/08/2023 |
8.50
|
190,000 | 8.67 | 8.80 | 8.20 | 2,800 | 0 | 0.0 |
10/08/2023 |
8.67
|
425,500 | 8.64 | 9.23 | 8.64 | 1,000 | 0 | 0.0 |
09/08/2023 |
8.64
|
490,500 | 8.08 | 8.64 | 8.10 | 0 | 0 | 0 |
08/08/2023 |
8.08
|
287,100 | 7.79 | 8.14 | 7.80 | 0 | 0 | 0 |
07/08/2023 |
7.79
|
93,700 | 7.76 | 7.85 | 7.74 | 0 | 0 | 0 |
04/08/2023 |
7.76
|
88,700 | 7.78 | 7.79 | 7.73 | 0 | 0 | 0 |
03/08/2023 |
7.78
|
230,200 | 7.80 | 7.81 | 7.75 | 0 | 0 | 0 |
02/08/2023 |
7.80
|
40,900 | 7.83 | 7.83 | 7.75 | 100 | 0 | 0.0 |
01/08/2023 |
7.83
|
154,800 | 7.84 | 7.89 | 7.75 | 0 | 0 | 0 |
31/07/2023 |
7.84
|
161,700 | 7.69 | 8.19 | 7.73 | 0 | 0 | 0 |
28/07/2023 |
7.69
|
154,600 | 7.70 | 7.75 | 7.60 | 5,000 | 0 | 0.0 |
27/07/2023 |
7.70
|
124,100 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
26/07/2023 |
7.86
|
117,800 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
25/07/2023 |
7.90
|
152,700 | 7.90 | 7.93 | 7.77 | 0 | 0 | 0 |
24/07/2023 |
7.90
|
122,800 | 7.89 | 7.97 | 7.79 | 0 | 0 | 0 |
21/07/2023 |
7.89
|
91,500 | 7.83 | 7.92 | 7.77 | 0 | 0 | 0 |
20/07/2023 |
7.83
|
41,700 | 7.83 | 7.85 | 7.76 | 0 | 0 | 0 |
19/07/2023 |
7.83
|
179,600 | 7.68 | 7.98 | 7.66 | 0 | 0 | 0 |
18/07/2023 |
7.68
|
95,700 | 7.72 | 7.78 | 7.65 | 0 | 0 | 0 |
17/07/2023 |
7.72
|
119,800 | 7.73 | 7.79 | 7.65 | 100 | 0 | 0.0 |
14/07/2023 |
7.73
|
59,600 | 7.75 | 7.80 | 7.69 | 0 | 0 | 0 |
13/07/2023 |
7.75
|
126,700 | 7.73 | 7.76 | 7.66 | 0 | 0 | 0 |
12/07/2023 |
7.73
|
127,200 | 7.69 | 7.74 | 7.63 | 0 | 0 | 0 |
11/07/2023 |
7.69
|
78,900 | 7.68 | 7.78 | 7.60 | 3,000 | 0 | 0.0 |
10/07/2023 |
7.68
|
479,000 | 7.65 | 7.68 | 7.57 | 0 | 5,000 | -0.0 |
07/07/2023 |
7.65
|
74,700 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |