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) |
-0.40 | -3.42% | 17,479,600 | 0 | 0 |
11.10
11.90
11.40
|
2 tháng
(2024-07-22) |
-0.97 | -7.93% | 68,059,500 | -10,400 | -0.2 |
10.64
12.27
11.40
|
3 tháng
(2024-06-21) |
0.21 | 1.89% | 118,908,300 | -72,400 | -1.0 |
10.64
12.73
11.40
|
6 tháng
(2024-03-25) |
1.57 | 16.17% | 199,058,958 | -24,000 | -0.4 |
9.55
12.73
11.40
|
12 tháng
(2023-09-25) |
2.12 | 23.07% | 240,054,656 | -67,220 | -0.9 |
9.09
12.73
11.40
|
24 tháng
(2022-09-30) |
1.91 | 20.31% | 347,076,055 | -85,821 | -1.0 |
5.76
12.73
11.40
|
36 tháng
(2021-10-05) |
-4.72 | -29.48% | 785,470,878 | 52,947 | -1.3 |
5.76
20.84
11.40
|
60 tháng
(2020-07-09) |
0.59 | 5.54% | 1,419,792,379 | -15,947 | 11.5 |
5.76
20.84
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.79
|
415,909 | 10.02 | 10.10 | 9.71 | 200 | 0 | 0.0 |
16/09/2022 |
10.02
|
340,211 | 10.02 | 10.10 | 9.87 | 0 | 0 | 0 |
15/09/2022 |
10.10
|
449,039 | 10.10 | 10.26 | 9.95 | 0 | 0 | 0 |
14/09/2022 |
10.10
|
455,922 | 10.10 | 10.18 | 9.95 | 0 | 0 | 0 |
13/09/2022 |
10.10
|
258,253 | 10.26 | 10.34 | 10.10 | 2,400 | 0 | 0.0 |
12/09/2022 |
10.26
|
226,323 | 10.34 | 10.42 | 10.18 | 0 | 0 | 0 |
09/09/2022 |
10.42
|
405,940 | 10.26 | 10.42 | 10.18 | 0 | 0 | 0 |
08/09/2022 |
10.34
|
574,700 | 10.34 | 10.42 | 10.18 | 0 | 0 | 0 |
07/09/2022 |
10.26
|
570,420 | 10.50 | 10.58 | 10.26 | 0 | 0 | 0 |
06/09/2022 |
10.50
|
317,810 | 10.58 | 10.66 | 10.50 | 0 | 0 | 0 |
05/09/2022 |
10.58
|
126,708 | 10.58 | 10.66 | 10.50 | 0 | 0 | 0 |
31/08/2022 |
10.58
|
251,782 | 10.58 | 10.73 | 10.50 | 0 | 0 | 0 |
30/08/2022 |
10.73
|
221,920 | 10.58 | 10.73 | 10.58 | 0 | 0 | 0 |
29/08/2022 |
10.73
|
487,552 | 10.73 | 10.73 | 10.42 | 8,000 | 0 | 0.1 |
26/08/2022 |
10.81
|
420,788 | 10.81 | 10.97 | 10.73 | 0 | 0 | 0 |
25/08/2022 |
10.89
|
431,648 | 10.66 | 10.97 | 10.66 | 0 | 0 | 0 |
24/08/2022 |
10.73
|
352,100 | 10.66 | 10.73 | 10.58 | 0 | 0 | 0 |
23/08/2022 |
10.73
|
543,400 | 10.58 | 10.81 | 10.42 | 5,000 | 2,300 | 0.0 |
22/08/2022 |
10.58
|
480,252 | 10.81 | 10.81 | 10.58 | 0 | 0 | 0 |
19/08/2022 |
10.81
|
510,021 | 10.89 | 10.97 | 10.73 | 0 | 0 | 0 |
18/08/2022 |
10.89
|
606,476 | 11.05 | 11.05 | 10.81 | 0 | 0 | 0 |
17/08/2022 |
10.97
|
452,600 | 11.13 | 11.21 | 10.97 | 0 | 0 | 0 |
16/08/2022 |
11.21
|
648,331 | 11.13 | 11.21 | 11.05 | 0 | 0 | 0 |
15/08/2022 |
11.13
|
808,543 | 10.97 | 11.21 | 10.97 | 0 | 0 | 0 |
12/08/2022 |
10.97
|
621,200 | 10.97 | 11.05 | 10.81 | 0 | 0 | 0 |
11/08/2022 |
10.97
|
904,627 | 11.21 | 11.29 | 10.89 | 0 | 0 | 0 |
10/08/2022 |
11.13
|
643,719 | 11.29 | 11.29 | 11.05 | 0 | 0 | 0 |
09/08/2022 |
11.21
|
908,485 | 11.21 | 11.21 | 11.13 | 0 | 0 | 0 |
08/08/2022 |
11.21
|
571,350 | 11.29 | 11.37 | 11.13 | 0 | 0 | 0 |
05/08/2022 |
11.29
|
858,719 | 11.37 | 11.44 | 11.21 | 0 | 0 | 0 |
04/08/2022 |
11.29
|
1,535,130 | 11.05 | 11.44 | 11.05 | 0 | 3,000 | -0.0 |
03/08/2022 |
11.21
|
675,276 | 11.13 | 11.21 | 11.05 | 0 | 0 | 0 |
02/08/2022 |
11.21
|
1,075,952 | 11.05 | 11.29 | 11.05 | 0 | 5,000 | -0.1 |
01/08/2022 |
11.13
|
724,372 | 10.97 | 11.13 | 10.89 | 0 | 0 | 0 |
29/07/2022 |
10.89
|
855,200 | 10.97 | 11.13 | 10.73 | 0 | 0 | 0 |
28/07/2022 |
10.97
|
773,526 | 10.97 | 11.05 | 10.81 | 0 | 0 | 0 |
27/07/2022 |
10.81
|
234,500 | 10.73 | 10.89 | 10.66 | 0 | 0 | 0 |
26/07/2022 |
10.73
|
418,000 | 11.13 | 11.13 | 10.73 | 0 | 0 | 0 |
25/07/2022 |
10.97
|
372,408 | 12.00 | 12.00 | 10.81 | 0 | 0 | 0 |
22/07/2022 |
10.97
|
392,905 | 11.13 | 11.21 | 10.89 | 0 | 0 | 0 |
21/07/2022 |
11.05
|
1,633,020 | 10.89 | 11.37 | 10.81 | 0 | 0 | 0 |
20/07/2022 |
10.97
|
503,140 | 11.05 | 11.05 | 10.81 | 2,300 | 0 | 0.0 |
19/07/2022 |
10.97
|
572,600 | 11.37 | 11.37 | 10.66 | 0 | 0 | 0 |
18/07/2022 |
10.97
|
1,708,340 | 10.81 | 11.44 | 10.81 | 0 | 0 | 0 |
15/07/2022 |
10.73
|
555,813 | 10.89 | 11.05 | 10.73 | 0 | 0 | 0 |
14/07/2022 |
10.97
|
230,736 | 10.73 | 11.05 | 10.66 | 0 | 0 | 0 |
13/07/2022 |
11.05
|
2,681,227 | 10.34 | 11.52 | 10.26 | 0 | 0 | 0 |
12/07/2022 |
10.26
|
286,370 | 10.10 | 10.34 | 10.10 | 0 | 0 | 0 |
11/07/2022 |
10.26
|
208,802 | 10.34 | 10.34 | 10.10 | 0 | 0 | 0 |
08/07/2022 |
10.42
|
265,443 | 10.50 | 10.50 | 10.34 | 0 | 0 | 0 |
07/07/2022 |
10.42
|
183,645 | 10.34 | 10.50 | 10.26 | 0 | 0 | 0 |
06/07/2022 |
10.34
|
310,600 | 10.34 | 10.58 | 10.26 | 0 | 0 | 0 |
05/07/2022 |
10.42
|
482,640 | 10.42 | 10.66 | 10.34 | 0 | 0 | 0 |
04/07/2022 |
10.34
|
210,111 | 10.34 | 10.58 | 10.18 | 0 | 0 | 0 |
01/07/2022 |
10.26
|
385,923 | 10.26 | 10.42 | 10.02 | 0 | 0 | 0 |
30/06/2022 |
10.34
|
290,701 | 10.66 | 10.81 | 10.26 | 0 | 0 | 0 |
29/06/2022 |
10.58
|
265,402 | 10.66 | 10.73 | 10.42 | 0 | 0 | 0 |
28/06/2022 |
10.66
|
438,320 | 10.58 | 10.81 | 10.34 | 0 | 0 | 0 |
27/06/2022 |
10.50
|
325,724 | 10.42 | 10.58 | 10.34 | 0 | 0 | 0 |
24/06/2022 |
10.34
|
195,906 | 10.42 | 10.58 | 10.34 | 0 | 0 | 0 |
23/06/2022 |
10.34
|
248,600 | 10.18 | 10.34 | 9.95 | 0 | 0 | 0 |
22/06/2022 |
10.18
|
531,066 | 10.10 | 10.34 | 9.79 | 0 | 0 | 0 |
21/06/2022 |
10.02
|
330,603 | 10.34 | 10.34 | 9.79 | 0 | 0 | 0 |
20/06/2022 |
10.10
|
763,211 | 10.02 | 10.73 | 9.87 | 0 | 0 | 0 |
17/06/2022 |
10.18
|
710,106 | 10.26 | 10.34 | 9.87 | 0 | 0 | 0 |
16/06/2022 |
10.34
|
248,003 | 10.34 | 10.73 | 10.34 | 0 | 0 | 0 |
15/06/2022 |
10.34
|
425,757 | 10.58 | 10.66 | 10.18 | 0 | 0 | 0 |
14/06/2022 |
10.58
|
412,600 | 10.50 | 10.81 | 10.26 | 0 | 0 | 0 |
13/06/2022 |
10.42
|
630,468 | 11.05 | 11.05 | 10.42 | 0 | 0 | 0 |
10/06/2022 |
11.05
|
275,147 | 11.29 | 11.37 | 11.05 | 0 | 0 | 0 |
09/06/2022 |
11.29
|
227,660 | 11.29 | 11.44 | 11.21 | 0 | 0 | 0 |
08/06/2022 |
11.37
|
622,433 | 10.81 | 11.44 | 10.81 | 0 | 0 | 0 |
07/06/2022 |
10.89
|
528,401 | 10.81 | 10.97 | 10.66 | 0 | 0 | 0 |
06/06/2022 |
10.81
|
303,950 | 10.89 | 11.05 | 10.73 | 0 | 0 | 0 |
03/06/2022 |
10.89
|
690,884 | 10.97 | 10.97 | 10.66 | 0 | 0 | 0 |
02/06/2022 |
10.97
|
778,195 | 11.21 | 11.37 | 10.97 | 0 | 0 | 0 |
01/06/2022 |
11.13
|
648,153 | 11.44 | 11.52 | 11.05 | 0 | 0 | 0 |
31/05/2022 |
11.52
|
395,710 | 11.76 | 11.76 | 11.44 | 0 | 0 | 0 |
30/05/2022 |
11.68
|
600,468 | 13.34 | 13.34 | 11.37 | 0 | 0 | 0 |
27/05/2022 |
11.60
|
835,076 | 11.60 | 11.68 | 11.37 | 0 | 0 | 0 |
26/05/2022 |
11.60
|
555,854 | 11.76 | 12.00 | 11.52 | 0 | 0 | 0 |
25/05/2022 |
11.76
|
961,800 | 11.60 | 11.84 | 11.52 | 0 | 0 | 0 |
24/05/2022 |
11.44
|
1,048,144 | 13.02 | 13.02 | 11.05 | 0 | 0 | 0 |
23/05/2022 |
11.44
|
532,507 | 11.68 | 11.68 | 11.13 | 0 | 0 | 0 |
20/05/2022 |
11.37
|
878,900 | 11.44 | 11.60 | 11.21 | 0 | 50,000 | -0.7 |
19/05/2022 |
11.21
|
881,510 | 10.73 | 11.21 | 10.50 | 0 | 0 | 0 |
18/05/2022 |
10.89
|
435,857 | 11.13 | 11.13 | 10.66 | 0 | 0 | 0 |
17/05/2022 |
10.89
|
881,700 | 10.18 | 10.97 | 10.18 | 0 | 0 | 0 |
16/05/2022 |
10.26
|
562,903 | 9.71 | 11.05 | 9.63 | 50,000 | 0 | 0.7 |
13/05/2022 |
9.63
|
981,399 | 10.42 | 10.66 | 9.39 | 0 | 0 | 0 |
12/05/2022 |
10.50
|
723,542 | 11.21 | 11.21 | 10.26 | 0 | 0 | 0 |
11/05/2022 |
11.21
|
427,213 | 11.44 | 11.44 | 11.05 | 0 | 0 | 0 |
10/05/2022 |
11.21
|
828,250 | 11.05 | 11.44 | 10.58 | 3,000 | 0 | 0.0 |
09/05/2022 |
11.05
|
1,225,084 | 12.47 | 12.47 | 11.05 | 0 | 0 | 0 |
06/05/2022 |
12.47
|
282,200 | 12.71 | 12.71 | 12.39 | 0 | 0 | 0 |
05/05/2022 |
12.71
|
373,010 | 12.71 | 12.87 | 12.55 | 0 | 0 | 0 |
04/05/2022 |
12.63
|
304,517 | 13.02 | 13.02 | 12.63 | 0 | 0 | 0 |
29/04/2022 |
12.87
|
485,327 | 12.71 | 12.94 | 12.71 | 2,500 | 0 | 0.0 |
28/04/2022 |
12.79
|
486,226 | 12.63 | 12.94 | 12.55 | 0 | 100 | -0.0 |
27/04/2022 |
12.71
|
352,350 | 12.71 | 12.87 | 12.47 | 0 | 0 | 0 |