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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
9.92
|
195,350 | 9.92 | 10.38 | 9.82 | 0 | 0 | 0 |
14/02/2023 |
9.92
|
241,751 | 10.10 | 10.47 | 9.92 | 0 | 0 | 0 |
13/02/2023 |
10.01
|
248,645 | 9.64 | 10.10 | 9.46 | 0 | 0 | 0 |
10/02/2023 |
9.73
|
347,397 | 10.56 | 10.56 | 9.64 | 0 | 0 | 0 |
09/02/2023 |
10.65
|
250,540 | 10.56 | 10.83 | 10.38 | 0 | 0 | 0 |
08/02/2023 |
10.28
|
593,700 | 9.27 | 10.28 | 9.27 | 0 | 0 | 0 |
07/02/2023 |
9.37
|
229,575 | 9.92 | 10.01 | 9.37 | 0 | 0 | 0 |
06/02/2023 |
9.92
|
197,573 | 10.65 | 10.65 | 9.55 | 0 | 0 | 0 |
03/02/2023 |
10.28
|
175,084 | 10.56 | 10.83 | 9.92 | 0 | 0 | 0 |
02/02/2023 |
10.47
|
609,504 | 9.73 | 10.65 | 9.18 | 0 | 0 | 0 |
01/02/2023 |
9.82
|
450,796 | 10.83 | 11.02 | 9.82 | 0 | 0 | 0 |
31/01/2023 |
10.83
|
875,587 | 11.57 | 11.57 | 10.28 | 0 | 0 | 0 |
30/01/2023 |
10.65
|
279,648 | 10.65 | 10.65 | 10.28 | 0 | 0 | 0 |
27/01/2023 |
9.73
|
258,322 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0 |
19/01/2023 |
8.91
|
824,645 | 8.26 | 8.91 | 8.17 | 0 | 0 | 0 |
18/01/2023 |
8.17
|
306,370 | 7.53 | 8.36 | 7.53 | 0 | 0 | 0 |
17/01/2023 |
7.71
|
77,767 | 7.53 | 7.71 | 7.44 | 0 | 0 | 0 |
16/01/2023 |
7.53
|
64,517 | 7.53 | 7.62 | 7.44 | 0 | 0 | 0 |
13/01/2023 |
7.53
|
34,900 | 7.62 | 7.80 | 7.53 | 0 | 0 | 0 |
12/01/2023 |
7.53
|
45,347 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
11/01/2023 |
7.44
|
79,060 | 7.62 | 7.90 | 7.44 | 0 | 0 | 0 |
10/01/2023 |
7.62
|
116,100 | 7.53 | 7.80 | 7.35 | 0 | 0 | 0 |
09/01/2023 |
7.62
|
32,507 | 7.07 | 7.90 | 7.07 | 0 | 0 | 0 |
06/01/2023 |
7.80
|
168,560 | 7.80 | 7.90 | 7.62 | 0 | 0 | 0 |
05/01/2023 |
7.80
|
149,750 | 7.53 | 7.80 | 7.44 | 0 | 0 | 0 |
04/01/2023 |
7.53
|
124,987 | 7.71 | 7.80 | 7.44 | 0 | 0 | 0 |
03/01/2023 |
7.71
|
175,650 | 7.16 | 7.80 | 6.89 | 0 | 200 | -0.0 |
30/12/2022 |
7.16
|
32,707 | 7.16 | 7.25 | 7.07 | 0 | 0 | 0 |
29/12/2022 |
7.07
|
82,101 | 7.16 | 7.25 | 6.89 | 0 | 0 | 0 |
28/12/2022 |
7.16
|
79,470 | 7.07 | 7.25 | 7.07 | 0 | 0 | 0 |
27/12/2022 |
6.98
|
119,717 | 6.70 | 7.16 | 6.61 | 0 | 0 | 0 |
26/12/2022 |
6.89
|
222,171 | 7.53 | 7.62 | 6.79 | 0 | 0 | 0 |
23/12/2022 |
7.53
|
69,162 | 7.35 | 7.71 | 7.25 | 0 | 0 | 0 |
22/12/2022 |
7.25
|
99,892 | 7.53 | 7.71 | 6.98 | 0 | 0 | 0 |
21/12/2022 |
7.53
|
209,506 | 8.08 | 8.08 | 7.25 | 0 | 0 | 0 |
20/12/2022 |
7.90
|
386,561 | 8.72 | 8.72 | 7.90 | 0 | 0 | 0 |
19/12/2022 |
8.72
|
437,212 | 8.26 | 8.81 | 8.26 | 0 | 0 | 0 |
16/12/2022 |
8.08
|
366,673 | 7.35 | 8.08 | 7.25 | 0 | 0 | 0 |
15/12/2022 |
7.35
|
48,031 | 7.35 | 7.44 | 7.25 | 0 | 0 | 0 |
14/12/2022 |
7.35
|
145,485 | 7.44 | 7.53 | 7.25 | 0 | 0 | 0 |
13/12/2022 |
7.25
|
58,302 | 6.79 | 7.35 | 6.61 | 0 | 0 | 0 |
12/12/2022 |
7.25
|
185,405 | 7.25 | 7.53 | 7.16 | 0 | 0 | 0 |
09/12/2022 |
7.16
|
67,651 | 7.35 | 7.35 | 7.07 | 0 | 0 | 0 |
08/12/2022 |
7.25
|
170,704 | 6.79 | 7.44 | 6.79 | 0 | 0 | 0 |
07/12/2022 |
6.79
|
175,298 | 7.25 | 7.35 | 6.79 | 0 | 0 | 0 |
06/12/2022 |
7.25
|
336,490 | 7.80 | 7.80 | 7.25 | 0 | 0 | 0 |
05/12/2022 |
7.62
|
192,664 | 7.80 | 7.99 | 7.53 | 0 | 0 | 0 |
02/12/2022 |
7.62
|
216,866 | 7.35 | 7.62 | 7.07 | 0 | 0 | 0 |
01/12/2022 |
7.44
|
422,637 | 7.71 | 7.99 | 7.35 | 0 | 0 | 0 |
30/11/2022 |
7.53
|
222,991 | 7.80 | 7.80 | 7.35 | 0 | 0 | 0 |
29/11/2022 |
7.71
|
263,884 | 7.44 | 7.90 | 7.16 | 0 | 0 | 0 |
28/11/2022 |
7.25
|
220,416 | 6.70 | 7.25 | 6.70 | 0 | 0 | 0 |
25/11/2022 |
6.61
|
136,511 | 6.43 | 6.61 | 6.43 | 0 | 0 | 0 |
24/11/2022 |
6.34
|
86,053 | 6.52 | 6.52 | 6.06 | 0 | 0 | 0 |
23/11/2022 |
6.43
|
239,736 | 6.79 | 6.89 | 6.43 | 0 | 0 | 0 |
22/11/2022 |
6.61
|
304,618 | 6.61 | 7.07 | 6.43 | 0 | 0 | 0 |
21/11/2022 |
6.43
|
257,310 | 5.97 | 6.43 | 5.88 | 0 | 0 | 0 |
18/11/2022 |
5.88
|
321,255 | 4.96 | 5.88 | 4.96 | 0 | 0 | 0 |
17/11/2022 |
5.51
|
245,205 | 5.23 | 5.51 | 5.23 | 0 | 0 | 0 |
16/11/2022 |
5.05
|
279,700 | 4.59 | 5.05 | 4.22 | 0 | 0 | 0 |
15/11/2022 |
4.59
|
549,011 | 4.50 | 4.96 | 4.50 | 0 | 0 | 0 |
14/11/2022 |
4.96
|
487,400 | 4.96 | 5.51 | 4.96 | 0 | 0 | 0 |
11/11/2022 |
5.51
|
135,418 | 5.05 | 5.97 | 5.05 | 0 | 0 | 0 |
10/11/2022 |
5.60
|
286,367 | 6.24 | 6.24 | 5.60 | 0 | 0 | 0 |
09/11/2022 |
6.15
|
83,900 | 5.60 | 6.34 | 5.60 | 0 | 0 | 0 |
08/11/2022 |
6.15
|
243,310 | 6.24 | 6.61 | 5.97 | 0 | 0 | 0 |
07/11/2022 |
6.61
|
225,106 | 6.89 | 7.25 | 6.61 | 0 | 0 | 0 |
04/11/2022 |
7.35
|
198,500 | 7.71 | 7.71 | 7.16 | 0 | 0 | 0 |
03/11/2022 |
7.71
|
71,902 | 8.08 | 8.08 | 7.62 | 500 | 0 | 0.0 |
02/11/2022 |
7.80
|
85,501 | 7.99 | 8.17 | 7.71 | 0 | 0 | 0 |
01/11/2022 |
7.99
|
106,001 | 8.17 | 8.36 | 7.80 | 0 | 0 | 0 |
31/10/2022 |
8.17
|
78,852 | 8.26 | 8.36 | 7.80 | 100 | 0 | 0.0 |
28/10/2022 |
8.08
|
119,875 | 8.08 | 8.63 | 8.08 | 0 | 0 | 0 |
27/10/2022 |
8.26
|
157,700 | 7.62 | 8.36 | 7.44 | 0 | 0 | 0 |
26/10/2022 |
7.99
|
71,404 | 8.36 | 8.36 | 7.71 | 0 | 0 | 0 |
25/10/2022 |
8.08
|
322,500 | 8.26 | 9.09 | 7.62 | 10,200 | 0 | 0.1 |
24/10/2022 |
8.45
|
348,001 | 9.37 | 9.37 | 8.45 | 0 | 0 | 0 |
21/10/2022 |
9.37
|
195,380 | 10.47 | 10.47 | 9.37 | 0 | 0 | 0 |
20/10/2022 |
10.28
|
404,068 | 9.55 | 10.47 | 9.55 | 0 | 0 | 0 |
19/10/2022 |
9.55
|
81,592 | 9.73 | 9.82 | 9.55 | 0 | 0 | 0 |
18/10/2022 |
9.73
|
144,322 | 9.73 | 9.92 | 9.55 | 0 | 0 | 0 |
17/10/2022 |
9.55
|
106,909 | 9.46 | 9.55 | 9.18 | 0 | 9 | -0.0 |
14/10/2022 |
9.46
|
95,900 | 9.46 | 9.73 | 9.37 | 0 | 0 | 0 |
13/10/2022 |
9.37
|
74,750 | 9.37 | 9.55 | 9.18 | 0 | 0 | 0 |
12/10/2022 |
9.18
|
235,200 | 9.18 | 9.55 | 8.26 | 0 | 0 | 0 |
11/10/2022 |
9.18
|
215,301 | 10.19 | 10.47 | 9.18 | 0 | 0 | 0 |
10/10/2022 |
10.19
|
110,212 | 9.64 | 10.19 | 9.09 | 0 | 0 | 0 |
07/10/2022 |
10.10
|
370,916 | 11.11 | 11.20 | 10.10 | 500 | 0 | 0.0 |
06/10/2022 |
11.20
|
90,515 | 11.84 | 11.94 | 11.20 | 0 | 0 | 0 |
05/10/2022 |
11.75
|
121,730 | 11.11 | 11.75 | 11.11 | 0 | 0 | 0 |
04/10/2022 |
11.39
|
96,600 | 12.12 | 12.12 | 11.02 | 900 | 0 | 0.0 |
03/10/2022 |
11.39
|
173,000 | 12.21 | 12.30 | 11.39 | 0 | 0 | 0 |
30/09/2022 |
12.21
|
285,404 | 12.85 | 12.85 | 11.57 | 600 | 0 | 0.0 |
29/09/2022 |
12.85
|
44,800 | 13.22 | 13.50 | 12.85 | 0 | 0 | 0 |
28/09/2022 |
13.22
|
89,200 | 13.50 | 13.50 | 12.95 | 0 | 0 | 0 |
27/09/2022 |
13.13
|
71,284 | 13.86 | 13.86 | 13.04 | 9,000 | 2,000 | 0.1 |
26/09/2022 |
13.13
|
178,099 | 13.68 | 13.68 | 12.85 | 500 | 0 | 0.0 |
23/09/2022 |
13.86
|
92,845 | 14.23 | 14.32 | 13.86 | 0 | 0 | 0 |
22/09/2022 |
14.14
|
116,460 | 14.14 | 14.14 | 13.77 | 100 | 0 | 0.0 |
21/09/2022 |
14.14
|
100,297 | 13.86 | 14.14 | 13.68 | 0 | 0 | 0 |