Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.12 | 1.01% | 115,135,800 | 3,298,250 | 35.6 |
11.30
11.80
11.50
|
2 tháng
(2024-07-22) |
-0.04 | -0.33% | 223,197,500 | 4,745,600 | 56.0 |
10.46
11.80
11.50
|
3 tháng
(2024-06-21) |
0.38 | 3.46% | 328,558,300 | 6,199,547 | 77.4 |
10.46
11.80
11.50
|
6 tháng
(2024-03-25) |
0.15 | 1.36% | 665,570,800 | -7,669,416 | -118.5 |
10.15
11.80
11.50
|
12 tháng
(2023-09-25) |
1.12 | 10.74% | 1,573,014,700 | 50,718,434 | 754.7 |
9.38
12.23
11.50
|
24 tháng
(2022-09-30) |
1.71 | 17.43% | 2,739,936,400 | -36,372,008 | -418.8 |
7.96
12.23
11.50
|
36 tháng
(2021-10-05) |
-1.52 | -11.66% | 3,888,518,900 | -36,411,947 | -419.6 |
7.96
17.16
11.50
|
60 tháng
(2020-12-22) |
4.67 | 68.44% | 5,306,848,240 | -29,691,005 | -243.2 |
6.83
17.16
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.73
|
3,442,500 | 9.69 | 9.73 | 9.62 | 148,900 | 68,500 | 1.0 |
06/07/2023 |
9.69
|
4,531,700 | 9.77 | 9.81 | 9.58 | 100 | 63,100 | -0.8 |
05/07/2023 |
9.77
|
3,837,700 | 9.73 | 9.85 | 9.73 | 0 | 1,400 | -0.0 |
04/07/2023 |
9.73
|
3,132,800 | 9.73 | 9.77 | 9.65 | 0 | 0 | 0 |
03/07/2023 |
9.73
|
3,871,400 | 9.69 | 9.73 | 9.65 | 0 | 149,000 | -1.9 |
30/06/2023 |
9.69
|
8,445,700 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
29/06/2023 |
9.81
|
4,467,000 | 9.92 | 10 | 9.77 | 224,000 | 0 | 2.9 |
28/06/2023 |
9.92
|
5,602,200 | 9.85 | 10 | 9.81 | 25,000 | 0 | 0.3 |
27/06/2023 |
9.85
|
5,211,300 | 9.92 | 9.92 | 9.77 | 20,100 | 0 | 0.3 |
26/06/2023 |
9.92
|
4,553,200 | 9.96 | 10.04 | 9.77 | 100 | 74,600 | -1.0 |
23/06/2023 |
9.96
|
5,413,400 | 10.04 | 10.12 | 9.92 | 0 | 0 | 0 |
22/06/2023 |
10.04
|
6,452,200 | 9.96 | 10.08 | 9.96 | 47,600 | 25,000 | 0.3 |
21/06/2023 |
9.96
|
3,892,000 | 9.92 | 9.96 | 9.85 | 13,700 | 21,500 | -0.1 |
20/06/2023 |
9.92
|
2,958,500 | 9.85 | 9.92 | 9.77 | 20,400 | 44,500 | -0.3 |
19/06/2023 |
9.85
|
3,045,300 | 9.92 | 9.96 | 9.77 | 16,300 | 58,900 | -0.5 |
16/06/2023 |
9.92
|
6,198,200 | 9.96 | 10.04 | 9.85 | 20,000 | 101,500 | -1.1 |
15/06/2023 |
9.96
|
4,428,500 | 9.92 | 10 | 9.81 | 979,700 | 0 | 12.6 |
14/06/2023 |
9.92
|
5,095,400 | 10.08 | 10.23 | 9.92 | 21,100 | 50,100 | -0.4 |
13/06/2023 |
10.08
|
6,454,200 | 10.08 | 10.12 | 9.92 | 2,352,800 | 48,000 | 30.0 |
12/06/2023 |
10.08
|
5,918,200 | 10.08 | 10.15 | 9.92 | 531,100 | 625,500 | -1.2 |
09/06/2023 |
10.08
|
7,633,900 | 9.77 | 10.08 | 9.69 | 731,000 | 277,300 | 5.8 |
08/06/2023 |
9.77
|
6,087,100 | 10 | 10 | 9.73 | 1,560,100 | 204,800 | 17.3 |
07/06/2023 |
10
|
8,018,900 | 9.85 | 10.08 | 9.81 | 58,600 | 200,100 | -1.8 |
06/06/2023 |
9.85
|
6,547,200 | 9.73 | 9.85 | 9.65 | 7,800 | 205,900 | -2.5 |
05/06/2023 |
9.73
|
6,202,700 | 9.77 | 9.88 | 9.62 | 0 | 269,800 | -3.4 |
02/06/2023 |
9.77
|
8,977,500 | 9.46 | 9.81 | 9.54 | 151,900 | 200,000 | -0.6 |
01/06/2023 |
9.46
|
4,706,700 | 9.23 | 9.50 | 9.19 | 76,000 | 220,400 | -1.7 |
31/05/2023 |
9.23
|
1,917,300 | 9.23 | 9.27 | 9.19 | 300 | 200,000 | -2.4 |
30/05/2023 |
9.23
|
2,076,600 | 9.19 | 9.31 | 9.15 | 2,700 | 250,000 | -3.0 |
29/05/2023 |
9.19
|
1,313,200 | 9.12 | 9.23 | 9.15 | 27,100 | 216,800 | -2.3 |
26/05/2023 |
9.12
|
1,456,600 | 9.19 | 9.23 | 9.12 | 100 | 46,300 | -0.6 |
25/05/2023 |
9.19
|
1,712,100 | 9.23 | 9.27 | 9.15 | 1,000 | 254,000 | -3.0 |
24/05/2023 |
9.23
|
1,714,800 | 9.31 | 9.35 | 9.23 | 3,000 | 200,000 | -2.4 |
23/05/2023 |
9.31
|
1,414,700 | 9.35 | 9.38 | 9.27 | 14,900 | 200,000 | -2.2 |
22/05/2023 |
9.35
|
2,752,000 | 9.27 | 9.35 | 9.27 | 24,000 | 200,000 | -2.1 |
19/05/2023 |
9.27
|
2,311,000 | 9.27 | 9.31 | 9.19 | 25,600 | 200,100 | -2.1 |
18/05/2023 |
9.27
|
1,731,700 | 9.23 | 9.35 | 9.23 | 137,900 | 150,300 | -0.1 |
17/05/2023 |
9.23
|
2,067,600 | 9.31 | 9.38 | 9.23 | 19,200 | 150,000 | -1.6 |
16/05/2023 |
9.31
|
1,624,800 | 9.42 | 9.42 | 9.31 | 32,200 | 150,000 | -1.4 |
15/05/2023 |
9.42
|
3,259,800 | 9.42 | 9.54 | 9.35 | 31,200 | 150,000 | -1.5 |
12/05/2023 |
9.42
|
2,931,700 | 9.35 | 9.42 | 9.23 | 40,900 | 248,100 | -2.5 |
11/05/2023 |
9.35
|
1,324,600 | 9.42 | 9.46 | 9.35 | 3,300 | 0 | 0.0 |
10/05/2023 |
9.42
|
2,289,500 | 9.31 | 9.42 | 9.23 | 16,800 | 800 | 0.2 |
09/05/2023 |
9.31
|
2,057,100 | 9.31 | 9.35 | 9.23 | 500 | 150,000 | -1.8 |
08/05/2023 |
9.31
|
2,886,600 | 9.15 | 9.31 | 9.19 | 5,500 | 150,000 | -1.7 |
05/05/2023 |
9.15
|
1,974,800 | 9.23 | 9.27 | 9.15 | 200 | 150,000 | -1.8 |
04/05/2023 |
9.23
|
2,385,900 | 9.12 | 9.27 | 9.08 | 87,700 | 150,000 | -0.7 |
28/04/2023 |
9.12
|
3,084,500 | 9.04 | 9.15 | 9 | 5,600 | 0 | 0.1 |
27/04/2023 |
9.04
|
3,118,500 | 9.12 | 9.19 | 9.04 | 20,500 | 0 | 0.2 |
26/04/2023 |
9.12
|
2,954,800 | 9.19 | 9.23 | 9.04 | 10,300 | 0 | 0.1 |
25/04/2023 |
9.19
|
3,456,100 | 9.38 | 9.50 | 9.19 | 610 | 189,217 | -2.3 |
24/04/2023 |
9.38
|
3,041,900 | 9.50 | 9.50 | 9.35 | 30,020,200 | 150,350 | 364.4 |
21/04/2023 |
9.50
|
3,022,200 | 9.50 | 9.58 | 9.31 | 19,500 | 100,000 | -1.0 |
20/04/2023 |
9.50
|
1,770,500 | 9.50 | 9.54 | 9.38 | 5,200 | 4,600 | 0.0 |
19/04/2023 |
9.50
|
3,118,000 | 9.65 | 9.69 | 9.42 | 300 | 30,201,000 | -373.0 |
18/04/2023 |
9.65
|
1,892,300 | 9.77 | 9.77 | 9.58 | 1,000 | 100,000 | -1.2 |
17/04/2023 |
9.77
|
1,734,300 | 9.77 | 9.81 | 9.65 | 10,100 | 200,000 | -2.4 |
14/04/2023 |
9.77
|
6,130,000 | 9.58 | 9.92 | 9.54 | 100 | 100,000 | -1.3 |
13/04/2023 |
9.58
|
1,267,000 | 9.62 | 9.65 | 9.50 | 8,300 | 4,600 | 0.0 |
12/04/2023 |
9.62
|
2,131,300 | 9.62 | 9.65 | 9.54 | 14,100 | 0 | 0.2 |
11/04/2023 |
9.62
|
2,130,200 | 9.50 | 9.62 | 9.42 | 26,300 | 1,400 | 0.3 |
10/04/2023 |
9.50
|
2,974,800 | 9.62 | 9.73 | 9.50 | 100 | 0 | 0.0 |
07/04/2023 |
9.62
|
1,604,800 | 9.62 | 9.73 | 9.54 | 200 | 0 | 0.0 |
06/04/2023 |
9.62
|
3,478,700 | 9.73 | 9.77 | 9.62 | 100 | 208,800 | -2.6 |
05/04/2023 |
9.73
|
3,131,600 | 9.81 | 9.81 | 9.62 | 200 | 5,800 | -0.1 |
04/04/2023 |
9.81
|
3,116,500 | 9.77 | 9.85 | 9.65 | 0 | 0 | -0.0 |
03/04/2023 |
9.77
|
2,221,200 | 9.69 | 9.85 | 9.65 | 1,100 | 4,400 | -0.0 |
31/03/2023 |
9.69
|
3,557,100 | 9.62 | 9.73 | 9.50 | 5,000 | 8,755 | -0.0 |
30/03/2023 |
9.62
|
3,685,200 | 9.38 | 9.69 | 9.50 | 0 | 400 | -0.0 |
29/03/2023 |
9.38
|
1,200,200 | 9.38 | 9.38 | 9.27 | 300 | 353,600 | -4.3 |
28/03/2023 |
9.38
|
1,936,700 | 9.35 | 9.42 | 9.31 | 1,700 | 0 | 0.0 |
27/03/2023 |
9.35
|
819,400 | 9.35 | 9.38 | 9.27 | 9,800 | 0 | 0.1 |
24/03/2023 |
9.35
|
1,155,100 | 9.31 | 9.35 | 9.27 | 1,900 | 0 | 0.0 |
23/03/2023 |
9.31
|
849,500 | 9.27 | 9.31 | 9.15 | 0 | 0 | 0 |
22/03/2023 |
9.27
|
522,400 | 9.23 | 9.35 | 9.23 | 0 | 0 | 0 |
21/03/2023 |
9.23
|
852,300 | 9.19 | 9.23 | 9.15 | 43,504,410 | 43,500,000 | -2.6 |
20/03/2023 |
9.19
|
1,583,400 | 9.35 | 9.35 | 9.08 | 40,800,600 | 41,021,300 | -2.6 |
17/03/2023 |
9.35
|
740,400 | 9.27 | 9.38 | 9.27 | 31,003,600 | 31,000,000 | 0.0 |
16/03/2023 |
9.27
|
759,500 | 9.42 | 9.42 | 9.27 | 2,000 | 581 | 0.0 |
15/03/2023 |
9.42
|
1,935,000 | 9.23 | 9.46 | 9.23 | 500 | 3,100 | -0.0 |
14/03/2023 |
9.23
|
1,450,900 | 9.31 | 9.35 | 9.12 | 600 | 4,500 | -0.0 |
13/03/2023 |
9.31
|
1,744,800 | 9.46 | 9.46 | 9.23 | 4,100 | 0 | 0.0 |
10/03/2023 |
9.46
|
1,323,200 | 9.54 | 9.54 | 9.35 | 0 | 50,000 | -0.6 |
09/03/2023 |
9.54
|
2,258,100 | 9.46 | 9.58 | 9.38 | 0 | 15,000 | -0.2 |
08/03/2023 |
9.46
|
1,714,500 | 9.38 | 9.46 | 9.23 | 0 | 300 | -0.0 |
07/03/2023 |
9.38
|
1,182,400 | 9.38 | 9.42 | 9.27 | 600 | 7,100 | -0.1 |
06/03/2023 |
9.38
|
1,508,500 | 9.31 | 9.46 | 9.27 | 3,400 | 0 | 0.0 |
03/03/2023 |
9.31
|
1,230,600 | 9.50 | 9.58 | 9.23 | 300 | 30,000 | -0.4 |
02/03/2023 |
9.50
|
897,300 | 9.54 | 9.58 | 9.38 | 28,300 | 0 | 0.3 |
01/03/2023 |
9.54
|
2,761,500 | 9.27 | 9.54 | 9.19 | 430,100 | 13,900 | 5.2 |
28/02/2023 |
9.27
|
889,600 | 9.23 | 9.31 | 9.08 | 1,610 | 0 | 0.0 |
27/02/2023 |
9.23
|
2,395,300 | 9.38 | 9.38 | 9.08 | 400 | 10,300 | -0.1 |
24/02/2023 |
9.38
|
1,535,600 | 9.62 | 9.65 | 9.27 | 5,000 | 215,000 | -2.6 |
23/02/2023 |
9.62
|
1,813,300 | 9.58 | 9.62 | 9.35 | 2,100 | 200,100 | -2.5 |
22/02/2023 |
9.58
|
2,029,500 | 9.92 | 9.92 | 9.58 | 201,900 | 170,000 | 0.4 |
21/02/2023 |
9.92
|
1,592,800 | 10 | 10.04 | 9.85 | 200,200 | 9,900 | 2.5 |
20/02/2023 |
10
|
2,276,200 | 9.62 | 10 | 9.62 | 319,100 | 0 | 4.1 |
17/02/2023 |
9.62
|
1,111,700 | 9.54 | 9.62 | 9.46 | 201,610 | 0 | 2.5 |
16/02/2023 |
9.54
|
1,366,600 | 9.46 | 9.58 | 9.38 | 207,700 | 700 | 2.6 |
15/02/2023 |
9.46
|
1,042,500 | 9.42 | 9.50 | 9.38 | 200,000 | 300,400 | -1.2 |