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) |
0.33 | 8.46% | 2,853,700 | 62,200 | 0.2 |
3.90
4.68
4.23
|
2 tháng
(2024-07-22) |
-0.66 | -13.50% | 5,580,100 | 274,700 | 1.2 |
3.76
4.89
4.23
|
3 tháng
(2024-06-20) |
-0.95 | -18.34% | 8,176,000 | 409,298 | 1.8 |
3.76
5.18
4.23
|
6 tháng
(2024-03-22) |
-1.99 | -31.99% | 24,818,100 | 1,068,098 | 5.0 |
3.76
6.31
4.23
|
12 tháng
(2023-09-25) |
-7.07 | -62.57% | 122,515,000 | 1,443,298 | 7.0 |
3.76
11.60
4.23
|
24 tháng
(2022-09-29) |
-5.97 | -58.53% | 212,451,600 | 1,089,699 | 2.4 |
3.76
12.65
4.23
|
36 tháng
(2021-10-04) |
-5.23 | -55.29% | 392,370,500 | 306,855 | -7.2 |
3.76
19
4.23
|
60 tháng
(2019-10-15) |
0.78 | 22.61% | 556,704,030 | -5,525,395 | -22.3 |
3.32
19
4.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
12.15
|
192,900 | 12.10 | 12.15 | 11.95 | 0 | 15,800 | -0.2 |
05/07/2023 |
12.10
|
215,800 | 12.15 | 12.20 | 11.95 | 0 | 21,200 | -0.3 |
04/07/2023 |
12.15
|
383,000 | 12.20 | 12.30 | 12 | 200 | 28,200 | -0.3 |
03/07/2023 |
12.20
|
232,600 | 12.05 | 12.20 | 11.80 | 0 | 21,000 | -0.3 |
30/06/2023 |
12.05
|
668,300 | 12.30 | 12.30 | 11.55 | 1,400 | 21,200 | -0.2 |
29/06/2023 |
12.30
|
271,700 | 12.30 | 12.35 | 12.05 | 1,700 | 3,800 | -0.0 |
28/06/2023 |
12.30
|
258,400 | 12.20 | 12.40 | 12.05 | 100 | 39,900 | -0.5 |
27/06/2023 |
12.20
|
318,000 | 12.35 | 12.55 | 12.15 | 0 | 1,200 | -0.0 |
26/06/2023 |
12.35
|
279,200 | 12.65 | 12.90 | 12.30 | 7,000 | 60,000 | -0.7 |
23/06/2023 |
12.65
|
508,600 | 12.35 | 13 | 12.40 | 45,700 | 0 | 0.6 |
22/06/2023 |
12.35
|
311,800 | 12.25 | 12.35 | 12.20 | 14,200 | 0 | 0.2 |
21/06/2023 |
12.25
|
576,000 | 12.25 | 12.40 | 12.20 | 2,200 | 0 | 0.0 |
20/06/2023 |
12.25
|
345,000 | 12.30 | 12.50 | 12.20 | 200 | 16,300 | -0.2 |
19/06/2023 |
12.30
|
459,700 | 12.20 | 12.60 | 12.25 | 65,400 | 0 | 0.8 |
16/06/2023 |
12.20
|
243,800 | 12.10 | 12.30 | 12.10 | 0 | 5,000 | -0.1 |
15/06/2023 |
12.10
|
303,000 | 12.10 | 12.30 | 12 | 0 | 68,400 | -0.8 |
14/06/2023 |
12.10
|
246,600 | 12.40 | 12.45 | 12.10 | 3,100 | 50,000 | -0.6 |
13/06/2023 |
12.40
|
248,500 | 12.30 | 12.45 | 12.15 | 6,300 | 0 | 0.1 |
12/06/2023 |
12.30
|
129,800 | 12.20 | 12.35 | 12.10 | 2,700 | 0 | 0.0 |
09/06/2023 |
12.20
|
234,700 | 12.30 | 12.50 | 12.20 | 17,900 | 40,000 | -0.3 |
08/06/2023 |
12.30
|
465,400 | 12.55 | 12.75 | 12.30 | 20,200 | 35,200 | -0.2 |
07/06/2023 |
12.55
|
244,400 | 12.60 | 12.60 | 12.35 | 500 | 2,000 | -0.0 |
06/06/2023 |
12.60
|
664,300 | 12.10 | 12.70 | 12.05 | 0 | 3,900 | -0.0 |
05/06/2023 |
12.10
|
261,600 | 12.45 | 12.45 | 12.10 | 500 | 12,900 | -0.2 |
02/06/2023 |
12.45
|
534,700 | 12.45 | 12.70 | 12.25 | 0 | 29,700 | -0.4 |
01/06/2023 |
12.45
|
544,600 | 12.30 | 12.60 | 12.15 | 300 | 1,000 | -0.0 |
31/05/2023 |
12.30
|
490,000 | 12.25 | 12.45 | 12.10 | 26,000 | 0 | 0.3 |
30/05/2023 |
12.25
|
663,400 | 12.35 | 12.35 | 12.05 | 17,100 | 0 | 0.2 |
29/05/2023 |
12.35
|
600,400 | 12.30 | 12.35 | 12.15 | 6,500 | 0 | 0.1 |
26/05/2023 |
12.30
|
940,600 | 12.25 | 12.35 | 11.65 | 5,500 | 0 | 0.1 |
25/05/2023 |
12.25
|
846,200 | 11.55 | 12.30 | 11.80 | 0 | 9,100 | -0.1 |
24/05/2023 |
11.55
|
758,400 | 10.90 | 11.55 | 10.75 | 0 | 6,000 | -0.1 |
23/05/2023 |
10.90
|
275,500 | 11.15 | 11.35 | 10.90 | 0 | 3,100 | -0.0 |
22/05/2023 |
11.15
|
705,400 | 10.50 | 11.15 | 10.40 | 0 | 13,500 | -0.1 |
19/05/2023 |
10.50
|
93,300 | 10.45 | 10.60 | 10.40 | 0 | 0 | 0 |
18/05/2023 |
10.45
|
81,100 | 10.55 | 10.60 | 10.45 | 0 | 400 | -0.0 |
17/05/2023 |
10.55
|
286,100 | 10.50 | 10.60 | 10.45 | 0 | 10,000 | -0.1 |
16/05/2023 |
10.50
|
405,000 | 10.60 | 10.75 | 10.45 | 0 | 77,100 | -0.8 |
15/05/2023 |
10.60
|
306,200 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
12/05/2023 |
10.80
|
282,300 | 10.75 | 10.80 | 10.65 | 0 | 14,000 | -0.2 |
11/05/2023 |
10.75
|
353,500 | 10.55 | 10.80 | 10.45 | 0 | 60,600 | -0.6 |
10/05/2023 |
10.55
|
151,900 | 10.50 | 10.55 | 10.45 | 0 | 0 | 0 |
09/05/2023 |
10.50
|
95,700 | 10.50 | 10.55 | 10.35 | 0 | 0 | 0 |
08/05/2023 |
10.50
|
355,200 | 10.30 | 10.70 | 10.35 | 0 | 6,400 | -0.1 |
05/05/2023 |
10.30
|
384,700 | 10.70 | 10.80 | 10.30 | 0 | 55,100 | -0.6 |
04/05/2023 |
10.70
|
241,300 | 10.70 | 11.10 | 10.55 | 500 | 9,800 | -0.1 |
28/04/2023 |
10.70
|
313,900 | 10.65 | 11.15 | 10.65 | 0 | 46,600 | -0.5 |
27/04/2023 |
10.65
|
156,500 | 10.70 | 10.70 | 10.45 | 3,000 | 0 | 0.0 |
26/04/2023 |
10.70
|
205,400 | 10.45 | 10.70 | 10.35 | 14,900 | 9,200 | 0.1 |
25/04/2023 |
10.45
|
191,700 | 10.45 | 10.50 | 10.10 | 4,000 | 400 | 0.0 |
24/04/2023 |
10.45
|
203,800 | 10.45 | 10.60 | 10.40 | 6,400 | 800 | 0.1 |
21/04/2023 |
10.45
|
180,200 | 10.60 | 10.70 | 10.45 | 11,600 | 10,000 | 0.0 |
20/04/2023 |
10.60
|
216,500 | 10.70 | 10.75 | 10.55 | 5,900 | 10,000 | -0.0 |
19/04/2023 |
10.70
|
578,900 | 10.80 | 10.95 | 10.70 | 500 | 1,800 | -0.0 |
18/04/2023 |
10.80
|
160,900 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0.2 |
17/04/2023 |
10.90
|
854,400 | 10.70 | 10.90 | 10.45 | 22,300 | 0 | 0.2 |
14/04/2023 |
10.70
|
350,400 | 10.70 | 10.85 | 10.40 | 87,200 | 0 | 0.9 |
13/04/2023 |
10.70
|
550,600 | 10.65 | 11 | 10.70 | 52,500 | 0 | 0.6 |
12/04/2023 |
10.65
|
617,900 | 10.20 | 10.65 | 10.30 | 20,600 | 0 | 0.2 |
11/04/2023 |
10.20
|
312,600 | 9.62 | 10.20 | 9.68 | 51,900 | 0 | 0.5 |
10/04/2023 |
9.62
|
156,000 | 9.58 | 9.65 | 9.44 | 4,000 | 53,200 | -0.5 |
07/04/2023 |
9.58
|
209,900 | 9.59 | 9.63 | 9.38 | 9,400 | 14,500 | -0.0 |
06/04/2023 |
9.59
|
370,400 | 9.63 | 9.64 | 9.46 | 14,400 | 39,600 | -0.2 |
05/04/2023 |
9.63
|
177,300 | 9.60 | 9.63 | 9.43 | 9,600 | 0 | 0.1 |
04/04/2023 |
9.60
|
367,900 | 9.60 | 9.66 | 9.40 | 51,300 | 400 | 0.5 |
03/04/2023 |
9.60
|
188,200 | 9.53 | 9.70 | 9.50 | 70,800 | 1,400 | 0.7 |
31/03/2023 |
9.53
|
274,500 | 9.52 | 9.54 | 9.39 | 22,000 | 0 | 0.2 |
30/03/2023 |
9.52
|
178,400 | 9.54 | 9.56 | 9.49 | 4,900 | 0 | 0.0 |
29/03/2023 |
9.54
|
274,000 | 9.55 | 9.61 | 9.37 | 8,000 | 0 | 0.1 |
28/03/2023 |
9.55
|
257,900 | 9.56 | 9.62 | 9.38 | 8,500 | 0 | 0.1 |
27/03/2023 |
9.56
|
569,600 | 9.55 | 9.58 | 9.31 | 16,700 | 0 | 0.2 |
24/03/2023 |
9.55
|
413,200 | 9.52 | 9.69 | 9.28 | 11,400 | 0 | 0.1 |
23/03/2023 |
9.52
|
214,600 | 9.50 | 9.53 | 9.26 | 13,100 | 0 | 0.1 |
22/03/2023 |
9.50
|
339,000 | 9.46 | 9.50 | 9.21 | 25,900 | 0 | 0.2 |
21/03/2023 |
9.46
|
508,100 | 9.33 | 9.48 | 9.15 | 700 | 11,500 | -0.2 |
20/03/2023 |
9.33
|
183,400 | 9.31 | 9.47 | 9.16 | 0 | 12,900 | -0.1 |
17/03/2023 |
9.31
|
592,500 | 9.23 | 9.60 | 9.10 | 600 | 10,400 | -0.1 |
16/03/2023 |
9.23
|
163,200 | 9.25 | 9.28 | 9.05 | 0 | 700 | -0.0 |
15/03/2023 |
9.25
|
634,500 | 9.19 | 9.27 | 9.05 | 47,800 | 1,900 | 0.4 |
14/03/2023 |
9.19
|
529,600 | 9.26 | 9.29 | 9.05 | 11,000 | 30,000 | -0.2 |
13/03/2023 |
9.26
|
254,800 | 9.27 | 9.30 | 9.18 | 300 | 2,100 | -0.0 |
10/03/2023 |
9.27
|
345,700 | 9.28 | 9.28 | 9.12 | 0 | 3,700 | -0.0 |
09/03/2023 |
9.28
|
348,700 | 9.28 | 9.30 | 9.20 | 6,500 | 3,200 | 0.0 |
08/03/2023 |
9.28
|
667,800 | 9.29 | 9.30 | 9.14 | 2,100 | 900 | 0.0 |
07/03/2023 |
9.29
|
330,500 | 9.33 | 9.33 | 9.13 | 0 | 16,300 | -0.2 |
06/03/2023 |
9.33
|
182,800 | 9.30 | 9.39 | 9.11 | 0 | 2,200 | -0.0 |
03/03/2023 |
9.30
|
843,800 | 9.37 | 9.40 | 9.24 | 0 | 45,000 | -0.4 |
02/03/2023 |
9.37
|
217,200 | 9.37 | 9.47 | 9.20 | 2,100 | 3,800 | -0.0 |
01/03/2023 |
9.37
|
571,100 | 9.37 | 9.50 | 9.18 | 0 | 18,500 | -0.2 |
28/02/2023 |
9.37
|
307,500 | 9.47 | 9.53 | 9.24 | 0 | 17,200 | -0.2 |
27/02/2023 |
9.47
|
225,900 | 9.55 | 9.59 | 9.29 | 0 | 7,900 | -0.1 |
24/02/2023 |
9.55
|
390,200 | 9.60 | 9.65 | 9.38 | 0 | 17,200 | -0.2 |
23/02/2023 |
9.60
|
138,800 | 9.60 | 9.68 | 9.44 | 400 | 4,200 | -0.0 |
22/02/2023 |
9.60
|
244,000 | 9.73 | 9.73 | 9.42 | 18,800 | 0 | 0.2 |
21/02/2023 |
9.73
|
533,900 | 9.74 | 9.80 | 9.51 | 27,800 | 1,400 | 0.3 |
20/02/2023 |
9.74
|
380,700 | 9.56 | 9.74 | 9.43 | 46,800 | 0 | 0.5 |
17/02/2023 |
9.56
|
495,600 | 9.48 | 9.59 | 9.39 | 17,600 | 0 | 0.2 |
16/02/2023 |
9.48
|
248,800 | 9.56 | 9.62 | 9.41 | 8,500 | 0 | 0.1 |
15/02/2023 |
9.56
|
246,600 | 9.48 | 9.60 | 9.32 | 9,800 | 11,800 | -0.0 |
14/02/2023 |
9.48
|
438,300 | 9.50 | 9.64 | 9.28 | 0 | 13,000 | -0.1 |