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 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/09/2022 |
7.70
|
533,134 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
22/09/2022 |
7.80
|
1,083,971 | 7.80 | 7.90 | 7.60 | 100 | 0 | 0.0 |
21/09/2022 |
7.80
|
819,008 | 7.90 | 8 | 7.80 | 100 | 0 | 0.0 |
20/09/2022 |
7.90
|
704,358 | 7.80 | 8 | 7.60 | 0 | 3,300 | -0.0 |
19/09/2022 |
7.80
|
1,350,678 | 8.20 | 8.30 | 7.70 | 2,000 | 0 | 0.0 |
16/09/2022 |
8.20
|
885,004 | 8.40 | 8.40 | 8.10 | 100 | 0 | 0.0 |
15/09/2022 |
8.40
|
396,130 | 8.40 | 8.60 | 8.30 | 100 | 0 | 0.0 |
14/09/2022 |
8.40
|
1,214,057 | 8.50 | 8.50 | 8.10 | 100 | 0 | 0.0 |
13/09/2022 |
8.50
|
442,995 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
12/09/2022 |
8.60
|
645,964 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
09/09/2022 |
8.60
|
887,448 | 8.40 | 8.60 | 8.30 | 0 | 3,400 | -0.0 |
08/09/2022 |
8.40
|
1,238,997 | 8.50 | 8.80 | 8.30 | 0 | 1,000 | -0.0 |
07/09/2022 |
8.50
|
1,636,647 | 9 | 9.20 | 8.50 | 100 | 0 | 0.0 |
06/09/2022 |
9
|
679,494 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
05/09/2022 |
9.20
|
964,918 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
31/08/2022 |
9.20
|
1,021,701 | 9.20 | 9.40 | 9 | 200 | 0 | 0.0 |
30/08/2022 |
9.20
|
1,112,132 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
29/08/2022 |
9.40
|
2,796,557 | 9.60 | 9.60 | 8.90 | 900 | 20,000 | -0.2 |
26/08/2022 |
9.60
|
2,041,938 | 10 | 10.20 | 9.50 | 1,100 | 900 | 0.0 |
25/08/2022 |
10
|
4,529,305 | 9.40 | 10 | 9.50 | 20,000 | 100 | 0.2 |
24/08/2022 |
9.40
|
1,262,359 | 9.50 | 9.60 | 9.30 | 0 | 100 | -0.0 |
23/08/2022 |
9.50
|
1,257,455 | 9.30 | 9.50 | 8.90 | 400 | 0 | 0.0 |
22/08/2022 |
9.30
|
2,188,011 | 9.60 | 9.60 | 9.10 | 400 | 0 | 0.0 |
19/08/2022 |
9.60
|
2,322,917 | 9.90 | 9.90 | 9.40 | 900 | 0 | 0.0 |
18/08/2022 |
9.90
|
983,603 | 10 | 10 | 9.80 | 600 | 8,400 | -0.1 |
17/08/2022 |
10
|
3,434,217 | 9.70 | 10.20 | 9.70 | 12,700 | 0 | 0.1 |
16/08/2022 |
9.70
|
1,705,600 | 9.60 | 9.70 | 9.40 | 300 | 0 | 0.0 |
15/08/2022 |
9.60
|
756,614 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
12/08/2022 |
9.50
|
1,131,936 | 9.30 | 9.60 | 9.20 | 600 | 0 | 0.0 |
11/08/2022 |
9.30
|
2,614,784 | 9.60 | 9.90 | 9.30 | 14,300 | 0 | 0.1 |
10/08/2022 |
9.60
|
1,138,260 | 9.80 | 9.80 | 9.60 | 10,600 | 0 | 0.1 |
09/08/2022 |
9.80
|
1,676,849 | 9.70 | 9.80 | 9.40 | 800 | 0 | 0.0 |
08/08/2022 |
9.70
|
1,515,007 | 9.80 | 10 | 9.50 | 16,200 | 1,400 | 0.1 |
05/08/2022 |
9.80
|
1,585,849 | 9.50 | 9.80 | 9.30 | 400 | 0 | 0.0 |
04/08/2022 |
9.50
|
2,177,299 | 9.30 | 9.80 | 9.40 | 5,200 | 2,000 | 0.0 |
03/08/2022 |
9.30
|
3,562,687 | 8.50 | 9.30 | 8.40 | 41,100 | 0 | 0.4 |
02/08/2022 |
8.50
|
1,859,033 | 8.50 | 8.80 | 8.50 | 1,000 | 0 | 0.0 |
01/08/2022 |
8.50
|
1,832,834 | 8.20 | 8.60 | 7.90 | 1,100 | 0 | 0.0 |
29/07/2022 |
8.20
|
697,429 | 8.10 | 8.30 | 8.10 | 1,400 | 0 | 0.0 |
28/07/2022 |
8.10
|
770,304 | 8 | 8.30 | 8.10 | 1,100 | 0 | 0.0 |
27/07/2022 |
8
|
567,410 | 8 | 8.10 | 7.90 | 600 | 0 | 0.0 |
26/07/2022 |
8
|
1,029,359 | 8.10 | 8.20 | 7.80 | 400 | 0 | 0.0 |
25/07/2022 |
8.10
|
900,106 | 8.30 | 8.30 | 8.10 | 2,200 | 0 | 0.0 |
22/07/2022 |
8.30
|
869,071 | 8.40 | 8.50 | 8.30 | 11,000 | 0 | 0.1 |
21/07/2022 |
8.40
|
1,553,024 | 8.50 | 8.60 | 8.30 | 5,300 | 0 | 0.0 |
20/07/2022 |
8.50
|
2,586,352 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
19/07/2022 |
8.30
|
1,042,410 | 8.50 | 8.50 | 8.20 | 100 | 0 | 0.0 |
18/07/2022 |
8.50
|
975,440 | 8.50 | 8.80 | 8.40 | 25,000 | 0 | 0.2 |
15/07/2022 |
8.50
|
1,142,182 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
14/07/2022 |
8.40
|
1,723,023 | 7.90 | 8.40 | 7.80 | 300 | 0 | 0.0 |
13/07/2022 |
7.90
|
994,143 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
12/07/2022 |
7.90
|
629,628 | 7.60 | 7.90 | 7.60 | 200 | 0 | 0.0 |
11/07/2022 |
7.60
|
531,102 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
08/07/2022 |
7.70
|
391,693 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
07/07/2022 |
7.60
|
361,927 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
06/07/2022 |
7.50
|
559,344 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
05/07/2022 |
7.80
|
489,900 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
04/07/2022 |
8.10
|
496,201 | 8 | 8.30 | 7.90 | 200 | 0 | 0.0 |
01/07/2022 |
8
|
616,000 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
30/06/2022 |
7.90
|
684,758 | 8.10 | 8.20 | 7.90 | 100 | 0 | 0.0 |
29/06/2022 |
8.10
|
576,288 | 8.40 | 8.40 | 8.10 | 500 | 0 | 0.0 |
28/06/2022 |
8.40
|
520,545 | 8.40 | 8.60 | 8.20 | 500 | 0 | 0.0 |
27/06/2022 |
8.40
|
588,104 | 8.10 | 8.50 | 8 | 4,800 | 0 | 0.0 |
24/06/2022 |
8.10
|
626,900 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
23/06/2022 |
7.80
|
487,640 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
22/06/2022 |
7.80
|
1,277,420 | 7.10 | 7.80 | 7.10 | 100 | 0 | 0.0 |
21/06/2022 |
7.10
|
804,778 | 7 | 7.40 | 6.90 | 200 | 0 | 0.0 |
20/06/2022 |
7
|
800,101 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
17/06/2022 |
7.30
|
1,612,992 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
16/06/2022 |
7.60
|
966,418 | 8 | 8.50 | 7.60 | 0 | 0 | 0 |
15/06/2022 |
8
|
1,875,397 | 8.80 | 9 | 8 | 0 | 0 | 0 |
14/06/2022 |
8.80
|
897,401 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
13/06/2022 |
9.10
|
1,383,055 | 10 | 10 | 9 | 0 | 0 | 0 |
10/06/2022 |
10
|
963,297 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
09/06/2022 |
10
|
615,337 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
08/06/2022 |
10.10
|
824,135 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
07/06/2022 |
9.70
|
1,002,237 | 10 | 10 | 9.50 | 2,300 | 0 | 0.0 |
06/06/2022 |
10
|
919,203 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
03/06/2022 |
10.20
|
680,254 | 10.30 | 10.40 | 10.10 | 0 | 1,000 | -0.0 |
02/06/2022 |
10.30
|
1,098,984 | 10.50 | 10.70 | 10.20 | 51,100 | 0 | 0.5 |
01/06/2022 |
10.50
|
830,182 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
31/05/2022 |
10.80
|
782,264 | 10.90 | 11 | 10.60 | 11,400 | 0 | 0.1 |
30/05/2022 |
10.90
|
1,962,110 | 10.50 | 11.20 | 10.40 | 5,600 | 0 | 0.1 |
27/05/2022 |
10.50
|
1,386,334 | 10.70 | 10.80 | 10.50 | 100 | 0 | 0.0 |
26/05/2022 |
10.70
|
1,560,265 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
25/05/2022 |
10.60
|
1,968,359 | 10 | 10.80 | 9.90 | 5,400 | 0 | 0.1 |
24/05/2022 |
10
|
1,186,563 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
23/05/2022 |
9.90
|
1,207,035 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
20/05/2022 |
10.30
|
1,325,444 | 10.10 | 10.40 | 10.10 | 5,000 | 34 | 0.1 |
19/05/2022 |
10.10
|
974,550 | 10.30 | 10.40 | 9.40 | 400 | 0 | 0.0 |
18/05/2022 |
10.30
|
1,923,935 | 10 | 10.60 | 10 | 0 | 0 | 0 |
17/05/2022 |
10
|
1,249,971 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
16/05/2022 |
9.10
|
1,236,200 | 9 | 9.80 | 9 | 0 | 0 | 0 |
13/05/2022 |
9
|
1,869,673 | 10 | 10.10 | 9 | 100 | 0 | 0.0 |
12/05/2022 |
10
|
1,428,047 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
11/05/2022 |
10.90
|
1,241,725 | 10.70 | 11.10 | 10.50 | 0 | 0 | 0 |
10/05/2022 |
10.70
|
1,402,257 | 10.10 | 10.70 | 9.50 | 0 | 0 | 0 |
09/05/2022 |
10.10
|
2,904,668 | 11.20 | 11.20 | 10.10 | 0 | 100 | -0.0 |
06/05/2022 |
11.20
|
1,142,400 | 11.70 | 11.90 | 11 | 0 | 0 | 0 |
05/05/2022 |
11.70
|
1,507,864 | 11.90 | 12.40 | 11.60 | 0 | 0 | 0 |