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) |
07/07/2023 |
11.71
|
7,030,800 | 11.38 | 12 | 11.21 | 700 | 37,800 | -0.5 |
06/07/2023 |
11.38
|
4,199,900 | 11.42 | 11.63 | 11.17 | 11,300 | 67,800 | -0.8 |
05/07/2023 |
11.42
|
11,481,300 | 11.04 | 11.63 | 11 | 123,300 | 1,000 | 1.7 |
04/07/2023 |
11.04
|
2,788,800 | 11.04 | 11.21 | 10.92 | 10,100 | 0 | 0.1 |
03/07/2023 |
11.04
|
3,426,000 | 10.71 | 11.17 | 10.71 | 16,800 | 8,300 | 0.1 |
30/06/2023 |
10.71
|
4,157,900 | 10.96 | 10.96 | 10.67 | 100 | 17,900 | -0.2 |
29/06/2023 |
10.96
|
4,399,500 | 11.38 | 11.38 | 10.92 | 69,300 | 1,600 | 0.9 |
28/06/2023 |
11.38
|
7,571,400 | 11.17 | 11.67 | 11.25 | 20,000 | 72,500 | -0.7 |
27/06/2023 |
11.17
|
4,285,000 | 10.96 | 11.38 | 10.96 | 8,300 | 18,100 | -0.1 |
26/06/2023 |
10.96
|
5,130,100 | 11.17 | 11.21 | 10.71 | 5,200 | 30,700 | -0.3 |
23/06/2023 |
11.17
|
5,451,700 | 11.17 | 11.54 | 11.08 | 6,000 | 23,700 | -0.2 |
22/06/2023 |
11.17
|
10,068,600 | 10.96 | 11.42 | 10.88 | 14,500 | 200 | 0.2 |
21/06/2023 |
10.96
|
4,743,700 | 10.71 | 11.04 | 10.75 | 15,200 | 6,200 | 0.1 |
20/06/2023 |
10.71
|
2,917,600 | 10.50 | 10.71 | 10.50 | 26,600 | 3,600 | 0.3 |
19/06/2023 |
10.50
|
3,426,200 | 10.38 | 10.67 | 10.29 | 18,600 | 1,200 | 0.2 |
16/06/2023 |
10.38
|
3,965,000 | 10.50 | 10.71 | 10.38 | 19,800 | 21,600 | -0.0 |
15/06/2023 |
10.50
|
3,288,900 | 10.46 | 10.58 | 10.42 | 26,500 | 0 | 0.3 |
14/06/2023 |
10.46
|
5,348,800 | 10.83 | 10.92 | 10.46 | 7,100 | 0 | 0.1 |
13/06/2023 |
10.83
|
4,737,700 | 11.08 | 11.25 | 10.79 | 17,600 | 0 | 0.2 |
12/06/2023 |
11.08
|
6,536,100 | 10.71 | 11.21 | 10.79 | 11,800 | 9,200 | 0.0 |
09/06/2023 |
10.71
|
5,055,800 | 10.67 | 10.79 | 10.33 | 9,300 | 900 | 0.1 |
08/06/2023 |
10.67
|
9,941,900 | 10.63 | 11.21 | 10.67 | 27,100 | 34,000 | -0.1 |
07/06/2023 |
10.63
|
4,751,400 | 10.63 | 10.75 | 10.50 | 16,100 | 9,700 | 0.1 |
06/06/2023 |
10.63
|
6,434,300 | 10.50 | 10.92 | 10.46 | 4,600 | 1,000 | 0.0 |
05/06/2023 |
10.50
|
5,807,100 | 10.46 | 10.75 | 10.33 | 300 | 11,000 | -0.1 |
02/06/2023 |
10.46
|
5,726,500 | 10.46 | 10.83 | 10.46 | 14,200 | 3,600 | 0.1 |
01/06/2023 |
10.46
|
6,750,000 | 10.29 | 10.75 | 10.33 | 64,000 | 45,100 | 0.2 |
31/05/2023 |
10.29
|
6,007,500 | 10.21 | 10.54 | 10.17 | 0 | 10,100 | -0.1 |
30/05/2023 |
10.21
|
5,214,700 | 10.25 | 10.46 | 10 | 3,800 | 59,600 | -0.7 |
29/05/2023 |
10.25
|
10,553,100 | 9.58 | 10.25 | 9.58 | 38,800 | 800 | 0.5 |
26/05/2023 |
9.58
|
1,945,600 | 9.50 | 9.71 | 9.54 | 12,900 | 19,400 | -0.1 |
25/05/2023 |
9.50
|
1,934,500 | 9.58 | 9.75 | 9.46 | 12,700 | 2,600 | 0.1 |
24/05/2023 |
9.58
|
2,509,400 | 9.63 | 9.71 | 9.54 | 5,500 | 0 | 0.1 |
23/05/2023 |
9.63
|
2,008,000 | 9.71 | 9.88 | 9.58 | 12,500 | 11,700 | 0.0 |
22/05/2023 |
9.71
|
2,316,600 | 9.46 | 9.75 | 9.46 | 38,500 | 2,400 | 0.4 |
19/05/2023 |
9.46
|
2,595,600 | 9.58 | 9.67 | 9.42 | 600 | 65,300 | -0.7 |
18/05/2023 |
9.58
|
1,311,200 | 9.71 | 9.79 | 9.58 | 3,000 | 60,100 | -0.7 |
17/05/2023 |
9.71
|
4,248,500 | 9.58 | 9.92 | 9.63 | 0 | 74,200 | -0.9 |
16/05/2023 |
9.58
|
2,452,400 | 9.63 | 9.75 | 9.54 | 5,400 | 0 | 0.1 |
15/05/2023 |
9.63
|
3,205,100 | 9.83 | 9.92 | 9.63 | 0 | 38,700 | -0.5 |
12/05/2023 |
9.83
|
4,154,200 | 9.71 | 9.92 | 9.58 | 92,100 | 0 | 1.1 |
11/05/2023 |
9.71
|
2,350,200 | 9.75 | 9.92 | 9.63 | 300 | 0 | 0.0 |
10/05/2023 |
9.75
|
3,668,000 | 9.54 | 9.79 | 9.50 | 149,500 | 5,400 | 1.7 |
09/05/2023 |
9.54
|
1,736,900 | 9.58 | 9.63 | 9.46 | 10,500 | 0 | 0.1 |
08/05/2023 |
9.58
|
1,941,600 | 9.58 | 9.67 | 9.50 | 9,700 | 0 | 0.1 |
05/05/2023 |
9.58
|
3,524,000 | 9.46 | 9.75 | 9.42 | 12,300 | 1,900 | 0.1 |
04/05/2023 |
9.46
|
2,143,500 | 9.46 | 9.50 | 9.33 | 7,300 | 49,300 | -0.5 |
28/04/2023 |
9.46
|
1,754,400 | 9.42 | 9.50 | 9.38 | 13,200 | 200 | 0.1 |
27/04/2023 |
9.42
|
1,993,700 | 9.46 | 9.63 | 9.38 | 0 | 1,000 | -0.0 |
26/04/2023 |
9.46
|
2,057,000 | 9.33 | 9.46 | 9.17 | 10,820 | 30,800 | -0.2 |
25/04/2023 |
9.33
|
2,463,700 | 9.33 | 9.54 | 9.25 | 0 | 0 | 0.0 |
24/04/2023 |
9.33
|
4,210,500 | 9.58 | 9.63 | 9.33 | 10,000 | 5,600 | 0.0 |
21/04/2023 |
9.58
|
5,680,500 | 9.96 | 10.08 | 9.50 | 3,600 | 158,900 | -1.8 |
20/04/2023 |
9.96
|
1,894,900 | 9.88 | 10.17 | 9.83 | 9,400 | 18,800 | -0.1 |
19/04/2023 |
9.88
|
3,559,300 | 10.25 | 10.29 | 9.83 | 4,000 | 22,900 | -0.2 |
18/04/2023 |
10.25
|
7,318,400 | 9.83 | 10.25 | 9.88 | 188,700 | 900 | 2.3 |
17/04/2023 |
9.83
|
2,230,000 | 9.79 | 9.96 | 9.71 | 1,000 | 52,600 | -0.6 |
14/04/2023 |
9.79
|
6,180,200 | 9.92 | 10.33 | 9.79 | 16,600 | 19,400 | -0.0 |
13/04/2023 |
9.92
|
3,806,400 | 10 | 10.13 | 9.83 | 0 | 58,700 | -0.7 |
12/04/2023 |
10
|
4,013,000 | 10.21 | 10.29 | 9.92 | 19,600 | 42,600 | -0.3 |
11/04/2023 |
10.21
|
7,973,900 | 9.79 | 10.33 | 9.83 | 14,500 | 46,300 | -0.4 |
10/04/2023 |
9.79
|
3,723,200 | 9.58 | 9.83 | 9.58 | 53,200 | 391,500 | -4.0 |
07/04/2023 |
9.58
|
2,608,600 | 9.67 | 9.75 | 9.54 | 12,000 | 82,000 | -0.8 |
06/04/2023 |
9.67
|
6,211,300 | 9.92 | 10.25 | 9.67 | 100 | 33,200 | -0.4 |
05/04/2023 |
9.92
|
3,488,000 | 9.96 | 10.04 | 9.75 | 7,500 | 8,200 | -0.0 |
04/04/2023 |
9.96
|
5,662,100 | 9.67 | 10 | 9.63 | 52,200 | 53,300 | -0.0 |
03/04/2023 |
9.67
|
4,176,100 | 9.29 | 9.67 | 9.29 | 100,300 | 51,000 | 0.6 |
31/03/2023 |
9.29
|
1,536,800 | 9.33 | 9.38 | 9.25 | 1,000 | 1,500 | -0.0 |
30/03/2023 |
9.33
|
2,529,900 | 9.42 | 9.54 | 9.29 | 100 | 5,700 | -0.1 |
29/03/2023 |
9.42
|
2,172,000 | 9.54 | 9.58 | 9.38 | 9,500 | 5,600 | 0.0 |
28/03/2023 |
9.54
|
3,844,100 | 9.63 | 9.83 | 9.54 | 15,300 | 65,900 | -0.6 |
27/03/2023 |
9.63
|
2,908,400 | 9.58 | 9.67 | 9.46 | 6,200 | 23,400 | -0.2 |
24/03/2023 |
9.58
|
2,420,500 | 9.50 | 9.63 | 9.42 | 800 | 12,400 | -0.1 |
23/03/2023 |
9.50
|
1,117,700 | 9.38 | 9.50 | 9.29 | 168,300 | 1,800 | 1.9 |
22/03/2023 |
9.38
|
838,800 | 9.50 | 9.58 | 9.38 | 0 | 3,100 | -0.0 |
21/03/2023 |
9.50
|
1,987,500 | 9.25 | 9.63 | 9.21 | 18,854 | 2,700 | 0.3 |
20/03/2023 |
9.25
|
1,442,000 | 9.33 | 9.46 | 9.21 | 35,600 | 29,700 | 0.1 |
17/03/2023 |
9.33
|
892,500 | 9.38 | 9.50 | 9.29 | 3,500 | 0 | 0.0 |
16/03/2023 |
9.38
|
901,000 | 9.67 | 9.67 | 9.33 | 5,000 | 800 | 0.0 |
15/03/2023 |
9.67
|
1,784,400 | 9.21 | 9.67 | 9.33 | 86,700 | 0 | 1.0 |
14/03/2023 |
9.21
|
4,153,600 | 9.63 | 9.71 | 9.21 | 8,200 | 100 | 0.1 |
13/03/2023 |
9.63
|
1,813,000 | 9.79 | 9.79 | 9.58 | 900 | 5,400 | -0.1 |
10/03/2023 |
9.79
|
3,126,800 | 9.67 | 10 | 9.58 | 100 | 0 | 0.0 |
09/03/2023 |
9.67
|
2,514,600 | 9.83 | 10 | 9.67 | 1,400 | 30,500 | -0.3 |
08/03/2023 |
9.83
|
3,514,700 | 9.46 | 9.88 | 9.29 | 1,800 | 31,500 | -0.4 |
07/03/2023 |
9.46
|
1,547,800 | 9.42 | 9.58 | 9.33 | 11,300 | 69,400 | -0.7 |
06/03/2023 |
9.42
|
1,607,800 | 9.33 | 9.63 | 9.38 | 30,700 | 1,900 | 0.3 |
03/03/2023 |
9.33
|
1,537,000 | 9.50 | 9.71 | 9.33 | 0 | 1,300 | -0.0 |
02/03/2023 |
9.50
|
1,646,000 | 9.67 | 9.79 | 9.50 | 5,300 | 94,100 | -1.0 |
01/03/2023 |
9.67
|
1,580,600 | 9.13 | 9.67 | 9 | 84,400 | 100 | 1.0 |
28/02/2023 |
9.13
|
1,724,000 | 9.13 | 9.38 | 9.08 | 2,000 | 23,005 | -0.2 |
27/02/2023 |
9.13
|
4,492,200 | 9.75 | 9.75 | 9.13 | 900 | 29,000 | -0.3 |
24/02/2023 |
9.75
|
2,478,400 | 10.13 | 10.21 | 9.75 | 22,900 | 0 | 0.3 |
23/02/2023 |
10.13
|
6,193,500 | 10.08 | 10.25 | 9.58 | 3,000 | 226,200 | -2.7 |
22/02/2023 |
10.08
|
5,490,800 | 10.67 | 10.67 | 10.08 | 77,800 | 200 | 0.9 |
21/02/2023 |
10.67
|
7,665,600 | 10.54 | 10.96 | 10.58 | 2,000 | 199,000 | -2.5 |
20/02/2023 |
10.54
|
4,436,500 | 10.13 | 10.58 | 10.17 | 208,400 | 100,000 | 1.4 |
17/02/2023 |
10.13
|
3,695,400 | 10.33 | 10.46 | 10.08 | 200 | 100,000 | -1.2 |
16/02/2023 |
10.33
|
3,779,300 | 10 | 10.38 | 10.13 | 9,600 | 113,600 | -1.3 |
15/02/2023 |
10
|
2,878,700 | 9.75 | 10.21 | 9.75 | 22,300 | 100,000 | -0.9 |