Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
7.98
|
10,443,000 | 7.65 | 8.15 | 7.72 | 56,100 | 11,900 | 0.4 |
14/02/2023 |
7.65
|
7,327,300 | 7.68 | 7.79 | 7.60 | 277,500 | 20,800 | 2.0 |
13/02/2023 |
7.68
|
24,580,400 | 8.25 | 8.25 | 7.68 | 35,000 | 20,900 | 0.1 |
10/02/2023 |
8.25
|
9,192,800 | 8.53 | 8.59 | 8.25 | 6,200 | 100 | 0.1 |
09/02/2023 |
8.53
|
4,968,300 | 8.55 | 8.66 | 8.50 | 25,700 | 0 | 0.2 |
08/02/2023 |
8.55
|
10,570,200 | 8.60 | 8.77 | 8.33 | 26,300 | 5,400 | 0.2 |
07/02/2023 |
8.60
|
12,110,600 | 8.73 | 8.92 | 8.60 | 10,000 | 4,316 | 0.0 |
06/02/2023 |
8.73
|
10,302,800 | 8.61 | 8.85 | 8.51 | 178,100 | 3,400 | 1.5 |
03/02/2023 |
8.61
|
9,406,000 | 8.55 | 8.70 | 8.50 | 69,200 | 0 | 0.6 |
02/02/2023 |
8.55
|
21,851,700 | 8.91 | 9 | 8.53 | 12,400 | 3,200 | 0.1 |
01/02/2023 |
8.91
|
19,482,800 | 9.52 | 9.64 | 8.90 | 116,700 | 156,965 | -0.4 |
31/01/2023 |
9.52
|
16,469,100 | 9.41 | 9.52 | 9.22 | 154,100 | 57,802 | 0.9 |
30/01/2023 |
9.41
|
14,313,600 | 9.61 | 9.65 | 9.41 | 92,100 | 26,400 | 0.6 |
27/01/2023 |
9.61
|
12,206,600 | 9.63 | 9.83 | 9.60 | 480,700 | 0 | 4.6 |
19/01/2023 |
9.63
|
16,210,100 | 9.43 | 9.80 | 9.56 | 444,300 | 7 | 4.3 |
18/01/2023 |
9.43
|
22,986,900 | 9.07 | 9.60 | 9.12 | 585,300 | 5,300 | 5.5 |
17/01/2023 |
9.07
|
9,382,900 | 8.95 | 9.10 | 8.96 | 224,300 | 10,108 | 1.9 |
16/01/2023 |
8.95
|
15,451,900 | 9.14 | 9.21 | 8.92 | 7,700 | 41,400 | -0.3 |
13/01/2023 |
9.14
|
12,124,600 | 9.30 | 9.45 | 9.14 | 118,100 | 43,500 | 0.7 |
12/01/2023 |
9.30
|
13,091,400 | 9.40 | 9.57 | 9.25 | 147,002 | 2,500 | 1.3 |
11/01/2023 |
9.40
|
17,760,000 | 9.11 | 9.55 | 9.11 | 159,820 | 11,100 | 1.4 |
10/01/2023 |
9.11
|
12,828,100 | 9.10 | 9.27 | 8.90 | 250,200 | 88,820 | 1.5 |
09/01/2023 |
9.10
|
12,257,600 | 9.35 | 9.45 | 9.10 | 118,700 | 6,700 | 1.0 |
06/01/2023 |
9.35
|
15,850,600 | 9.35 | 9.52 | 9.11 | 93,600 | 19,200 | 0.7 |
05/01/2023 |
9.35
|
14,414,900 | 9.02 | 9.39 | 9.08 | 265,700 | 49,200 | 2.0 |
04/01/2023 |
9.02
|
24,038,800 | 9.49 | 9.58 | 9.02 | 6,600 | 339,527 | -3.0 |
03/01/2023 |
9.49
|
23,826,800 | 9.16 | 9.70 | 9.01 | 23,300 | 247,310 | -2.1 |
30/12/2022 |
9.16
|
14,436,900 | 8.90 | 9.25 | 8.80 | 95,000 | 624,900 | -4.9 |
29/12/2022 |
8.90
|
13,035,200 | 8.60 | 8.95 | 8.52 | 228,400 | 0 | 2.0 |
28/12/2022 |
8.60
|
13,910,000 | 8.59 | 8.98 | 8.58 | 96,000 | 2,000 | 0.8 |
27/12/2022 |
8.59
|
17,934,400 | 8.03 | 8.59 | 8 | 891,500 | 10,098 | 7.6 |
26/12/2022 |
8.03
|
17,145,100 | 8.62 | 8.68 | 8.03 | 1,310 | 23,450 | -0.2 |
23/12/2022 |
8.62
|
9,617,300 | 8.90 | 8.95 | 8.62 | 61,100 | 16,300 | 0.4 |
22/12/2022 |
8.90
|
15,240,000 | 8.91 | 9.29 | 8.75 | 114,200 | 300 | 1.0 |
21/12/2022 |
8.91
|
27,030,900 | 8.33 | 8.91 | 7.90 | 27,100 | 69,450 | -0.4 |
20/12/2022 |
8.33
|
32,070,700 | 8.95 | 9.05 | 8.33 | 135,100 | 75,100 | 0.5 |
19/12/2022 |
8.95
|
17,075,700 | 9.25 | 9.44 | 8.95 | 17,100 | 55,300 | -0.3 |
16/12/2022 |
9.25
|
14,233,700 | 9.13 | 9.29 | 8.93 | 1,975,200 | 83,806 | 17.5 |
15/12/2022 |
9.13
|
9,408,400 | 9.25 | 9.40 | 9.05 | 144,200 | 400 | 1.3 |
14/12/2022 |
9.25
|
11,879,400 | 9.40 | 9.59 | 9.25 | 2,400 | 5 | 0.0 |
13/12/2022 |
9.40
|
22,099,900 | 9.01 | 9.40 | 8.63 | 75,600 | 71,200 | 0.0 |
12/12/2022 |
9.01
|
19,988,300 | 9.41 | 9.93 | 9.01 | 182,000 | 66,815 | 1.0 |
09/12/2022 |
9.41
|
13,752,300 | 9.20 | 9.75 | 9.25 | 153,100 | 16,200 | 1.3 |
08/12/2022 |
9.20
|
20,263,300 | 9.18 | 9.70 | 9.06 | 38,300 | 0 | 0.4 |
07/12/2022 |
9.18
|
27,942,600 | 9.52 | 10.15 | 9.10 | 114,000 | 482,800 | -3.4 |
06/12/2022 |
9.52
|
37,700,900 | 8.90 | 9.52 | 8.60 | 64,500 | 6,200 | 0.6 |
05/12/2022 |
8.90
|
21,029,500 | 9.11 | 9.40 | 8.85 | 109,000 | 175,102 | -0.6 |
02/12/2022 |
9.11
|
21,027,100 | 8.81 | 9.11 | 8.41 | 462,900 | 98,400 | 3.3 |
01/12/2022 |
8.81
|
22,614,500 | 9.05 | 9.50 | 8.57 | 53,000 | 837,900 | -6.9 |
30/11/2022 |
9.05
|
17,978,800 | 8.92 | 9.40 | 8.65 | 147,400 | 779,901 | -5.7 |
29/11/2022 |
8.92
|
23,398,900 | 8.96 | 9.15 | 8.51 | 106,700 | 916,000 | -7.2 |
28/11/2022 |
8.96
|
18,237,300 | 8.41 | 8.99 | 8.66 | 62,600 | 1,033,301 | -8.7 |
25/11/2022 |
8.41
|
20,449,700 | 7.86 | 8.41 | 8.30 | 7,200 | 616,100 | -5.1 |
24/11/2022 |
7.86
|
10,883,700 | 7.35 | 7.86 | 7.15 | 50,000 | 103,300 | -0.4 |
23/11/2022 |
7.35
|
13,129,100 | 7.80 | 7.98 | 7.35 | 162,840 | 504,300 | -2.5 |
22/11/2022 |
7.80
|
21,847,600 | 7.75 | 8.29 | 7.76 | 54,300 | 1,189,606 | -8.9 |
21/11/2022 |
7.75
|
16,524,200 | 7.25 | 7.75 | 7.54 | 40,700 | 519,600 | -3.7 |
18/11/2022 |
7.25
|
23,756,200 | 6.78 | 7.25 | 7.03 | 664,600 | 113,100 | 4.0 |
17/11/2022 |
6.78
|
1,649,800 | 6.34 | 6.78 | 6.78 | 0 | 0 | 5.2 |
16/11/2022 |
6.34
|
10,988,900 | 5.93 | 6.34 | 5.64 | 853,400 | 35,000 | 5.2 |
15/11/2022 |
5.93
|
16,001,000 | 6.37 | 6.38 | 5.93 | 1,266,710 | 9,400 | 7.5 |
14/11/2022 |
6.37
|
15,010,500 | 6.84 | 6.84 | 6.37 | 1,397,800 | 18,500 | 8.8 |
11/11/2022 |
6.84
|
16,749,600 | 7.35 | 7.52 | 6.84 | 46,300 | 131,100 | -0.6 |
10/11/2022 |
7.35
|
8,920,600 | 7.90 | 7.90 | 7.35 | 53,600 | 392,000 | -2.5 |
09/11/2022 |
7.90
|
7,489,600 | 7.80 | 8.20 | 7.86 | 30,300 | 352,100 | -2.5 |
08/11/2022 |
7.80
|
9,593,600 | 7.71 | 7.87 | 7.41 | 1,051,600 | 5,000 | 8.2 |
07/11/2022 |
7.71
|
16,642,400 | 8.29 | 8.29 | 7.71 | 520,800 | 196,800 | 2.5 |
04/11/2022 |
8.29
|
16,161,500 | 8.80 | 8.80 | 8.28 | 53,500 | 532,200 | -4.0 |
03/11/2022 |
8.80
|
7,255,000 | 8.99 | 9.08 | 8.80 | 23,980 | 71,900 | -0.4 |
02/11/2022 |
8.99
|
9,848,900 | 8.76 | 9.20 | 8.73 | 362,000 | 62,600 | 2.7 |
01/11/2022 |
8.76
|
7,154,300 | 8.66 | 8.94 | 8.62 | 191,600 | 65,602 | 1.1 |
31/10/2022 |
8.66
|
15,335,500 | 9.10 | 9.23 | 8.47 | 234,300 | 410,300 | -1.5 |
28/10/2022 |
9.10
|
12,447,900 | 9.30 | 9.50 | 9.06 | 79,000 | 773,050 | -6.3 |
27/10/2022 |
9.30
|
13,131,600 | 8.70 | 9.30 | 8.81 | 739,400 | 20,000 | 6.6 |
26/10/2022 |
8.70
|
8,413,200 | 9.03 | 9.13 | 8.64 | 51,000 | 842,700 | -7.0 |
25/10/2022 |
9.03
|
13,651,000 | 8.83 | 9.25 | 8.51 | 364,500 | 184,100 | 1.6 |
24/10/2022 |
8.83
|
20,726,000 | 8.50 | 8.95 | 8.40 | 2,309,500 | 21,500 | 19.8 |
21/10/2022 |
8.50
|
20,204,600 | 9.05 | 9.39 | 8.45 | 816,600 | 127,500 | 6.0 |
20/10/2022 |
9.05
|
15,249,800 | 9.54 | 9.54 | 8.92 | 234,500 | 127,300 | 1.0 |
19/10/2022 |
9.54
|
10,023,200 | 9.78 | 9.94 | 9.34 | 195,100 | 248,100 | -0.5 |
18/10/2022 |
9.78
|
11,037,900 | 9.46 | 9.94 | 9.47 | 559,300 | 51,200 | 5.0 |
17/10/2022 |
9.46
|
24,976,400 | 10.05 | 10.05 | 9.35 | 267,400 | 1,904 | 2.5 |
14/10/2022 |
10.05
|
13,265,800 | 9.90 | 10.30 | 9.97 | 10,550 | 391,600 | -3.8 |
13/10/2022 |
9.90
|
16,252,800 | 9.63 | 10.05 | 9.61 | 336,596 | 308,100 | 0.3 |
12/10/2022 |
9.63
|
30,895,800 | 10.35 | 10.70 | 9.63 | 32,300 | 191,500 | -1.5 |
11/10/2022 |
10.35
|
15,928,700 | 11.10 | 11.10 | 10.35 | 25 | 123,354 | -1.3 |
10/10/2022 |
11.10
|
29,612,300 | 10.75 | 11.40 | 10.15 | 561,900 | 10,000 | 6.1 |
07/10/2022 |
10.75
|
10,664,100 | 11.55 | 11.55 | 10.75 | 116,004 | 8 | 1.2 |
06/10/2022 |
11.55
|
34,386,100 | 12.40 | 12.40 | 11.55 | 33,900 | 0 | 0.4 |
05/10/2022 |
12.40
|
15,189,100 | 11.80 | 12.60 | 12.05 | 23,500 | 39,700 | -0.2 |
04/10/2022 |
11.80
|
33,603,100 | 12.35 | 12.45 | 11.55 | 86,900 | 30,000 | 0.7 |
03/10/2022 |
12.35
|
33,134,200 | 13.25 | 13.45 | 12.35 | 90,800 | 100 | 1.1 |
30/09/2022 |
13.25
|
31,444,800 | 12.40 | 13.25 | 12.25 | 34,500 | 7,500 | 0.4 |
29/09/2022 |
12.40
|
21,694,500 | 12.55 | 12.85 | 12.35 | 20,800 | 88,200 | -0.8 |
28/09/2022 |
12.55
|
45,676,500 | 13.45 | 13.50 | 12.55 | 105,400 | 871,800 | -9.6 |
27/09/2022 |
13.45
|
22,115,800 | 13.70 | 14.10 | 13.45 | 33,200 | 132,400 | -1.3 |
26/09/2022 |
13.70
|
40,963,200 | 13.90 | 13.90 | 13.05 | 176,600 | 92,600 | 1.2 |
23/09/2022 |
13.90
|
38,855,700 | 13.85 | 14.60 | 13.90 | 410,600 | 75,800 | 4.7 |
22/09/2022 |
13.85
|
23,038,100 | 13.65 | 13.90 | 13.35 | 142,300 | 180,400 | -0.5 |
21/09/2022 |
13.65
|
10,396,300 | 13.85 | 13.90 | 13.65 | 88,200 | 4,514 | 1.1 |