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) |
20/09/2022 |
13.85
|
11,995,700 | 13.85 | 14.10 | 13.65 | 160,900 | 108,190 | 0.7 |
19/09/2022 |
13.85
|
36,665,800 | 13.60 | 14.30 | 13.30 | 63,100 | 710,300 | -9.0 |
16/09/2022 |
13.60
|
32,672,100 | 13.60 | 14.15 | 13.50 | 4,559,300 | 1,826,005 | 37.2 |
15/09/2022 |
13.60
|
14,624,100 | 13.70 | 13.90 | 13.50 | 66,500 | 59,200 | 7.7 |
14/09/2022 |
13.70
|
40,713,500 | 12.85 | 13.70 | 12.50 | 573,100 | 8,748 | 4.3 |
13/09/2022 |
12.85
|
10,506,300 | 12.80 | 12.90 | 12.65 | 939,100 | 35,071 | 4.3 |
12/09/2022 |
12.80
|
13,973,700 | 12.40 | 12.90 | 12.60 | 938,000 | 15,580 | 0.6 |
09/09/2022 |
12.40
|
17,679,300 | 11.90 | 12.40 | 11.70 | 68,100 | 20,400 | 0.6 |
08/09/2022 |
11.90
|
25,852,800 | 12.35 | 12.55 | 11.90 | 5,400 | 52,000 | -0.6 |
07/09/2022 |
12.35
|
18,461,900 | 12.45 | 12.70 | 12.30 | 7,700 | 5,200 | 0.0 |
06/09/2022 |
12.45
|
30,804,500 | 12.95 | 13.15 | 12.45 | 4,500 | 3,600 | 0.0 |
05/09/2022 |
12.95
|
12,128,700 | 12.95 | 13.15 | 12.90 | 77,600 | 9,700 | 0.9 |
31/08/2022 |
12.95
|
19,526,300 | 12.95 | 13.30 | 12.85 | 155,600 | 2,900 | 2.0 |
30/08/2022 |
12.95
|
11,898,800 | 13.05 | 13.25 | 12.85 | 800 | 3,000 | -0.0 |
29/08/2022 |
13.05
|
32,047,500 | 12.75 | 13.05 | 12.35 | 500 | 292,500 | -3.8 |
26/08/2022 |
12.75
|
19,534,100 | 12.60 | 13.10 | 12.55 | 92,500 | 69,400 | 0.3 |
25/08/2022 |
12.60
|
10,566,300 | 12.65 | 12.85 | 12.55 | 83,100 | 0 | 1.0 |
24/08/2022 |
12.65
|
26,786,900 | 12.35 | 12.95 | 12.45 | 344,900 | 3,700 | 4.3 |
23/08/2022 |
12.35
|
17,270,000 | 12.40 | 12.60 | 12.25 | 118,500 | 600 | 1.5 |
22/08/2022 |
12.40
|
31,266,100 | 11.65 | 12.45 | 11.75 | 262,200 | 16,800 | 3.0 |
19/08/2022 |
11.65
|
12,374,000 | 11.65 | 11.90 | 11.55 | 4,200 | 22,300 | -0.2 |
18/08/2022 |
11.65
|
21,608,300 | 11.90 | 11.95 | 11.55 | 500 | 24,600 | -0.3 |
17/08/2022 |
11.90
|
27,712,100 | 12.30 | 12.50 | 11.65 | 10,900 | 12,100 | -0.0 |
16/08/2022 |
12.30
|
17,740,900 | 12.35 | 12.65 | 12.15 | 68,600 | 198,000 | -1.6 |
15/08/2022 |
12.35
|
26,721,500 | 11.95 | 12.60 | 12.10 | 196,700 | 254,900 | -0.7 |
12/08/2022 |
11.95
|
11,227,700 | 12.20 | 12.35 | 11.95 | 115,700 | 255,300 | -1.7 |
11/08/2022 |
12.20
|
33,082,900 | 11.70 | 12.35 | 11.50 | 207,800 | 2,800 | 2.5 |
10/08/2022 |
11.70
|
22,021,700 | 12.05 | 12.20 | 11.70 | 34,600 | 20,000 | 0.2 |
09/08/2022 |
12.05
|
15,502,900 | 11.85 | 12.15 | 11.70 | 138,400 | 136,500 | 0.0 |
08/08/2022 |
11.85
|
38,129,400 | 12.45 | 12.45 | 11.80 | 94,500 | 92,000 | 0.0 |
05/08/2022 |
12.45
|
17,806,000 | 12.35 | 12.70 | 12.15 | 94,800 | 201,900 | -1.3 |
04/08/2022 |
12.35
|
16,262,600 | 12.30 | 12.60 | 12.15 | 81,100 | 17,200 | 0.8 |
03/08/2022 |
12.30
|
23,943,700 | 12.10 | 12.80 | 12.20 | 30,900 | 75,400 | -0.5 |
02/08/2022 |
12.10
|
43,315,500 | 11.35 | 12.10 | 11.25 | 196,200 | 112,800 | 1.0 |
01/08/2022 |
11.35
|
16,743,700 | 11.15 | 11.55 | 11.10 | 31,500 | 139,000 | -1.2 |
29/07/2022 |
11.15
|
17,267,300 | 11 | 11.55 | 11 | 1,200 | 21,000 | -0.2 |
28/07/2022 |
11
|
24,089,900 | 11.30 | 11.70 | 11 | 3,300 | 174,800 | -1.9 |
27/07/2022 |
11.30
|
13,171,500 | 11 | 11.40 | 10.70 | 227,600 | 12,000 | 2.4 |
26/07/2022 |
11
|
15,321,000 | 11.40 | 11.45 | 10.95 | 138,400 | 3,800 | 1.5 |
25/07/2022 |
11.40
|
17,753,000 | 10.85 | 11.40 | 10.60 | 186,500 | 10,000 | 2.0 |
22/07/2022 |
10.85
|
9,516,800 | 11.10 | 11.30 | 10.70 | 49,600 | 205,600 | -0.0 |
21/07/2022 |
11.10
|
29,657,100 | 10.85 | 11.15 | 10.35 | 25,300 | 10,800 | 0.2 |
20/07/2022 |
10.85
|
47,050,700 | 11.65 | 11.90 | 10.85 | 47,500 | 17,000 | 0.3 |
19/07/2022 |
11.65
|
23,725,900 | 11.70 | 12.15 | 11.50 | 12,000 | 106,800 | -1.1 |
18/07/2022 |
11.70
|
19,942,400 | 11.05 | 11.80 | 11.30 | 9,100 | 103,900 | -1.1 |
15/07/2022 |
11.05
|
13,260,500 | 10.90 | 11.30 | 10.80 | 0 | 8,900 | -0.1 |
14/07/2022 |
10.90
|
23,597,200 | 11 | 11.40 | 10.45 | 42,500 | 4,900 | 0.4 |
13/07/2022 |
11
|
22,353,200 | 10.50 | 11.20 | 10.60 | 13,200 | 100 | 0.1 |
12/07/2022 |
10.50
|
19,820,600 | 10.25 | 10.75 | 10.20 | 20,700 | 440,600 | -4.4 |
11/07/2022 |
10.25
|
25,379,200 | 9.62 | 10.25 | 9.65 | 34,900 | 18,100 | 0.2 |
08/07/2022 |
9.62
|
10,756,100 | 9.70 | 9.91 | 9.52 | 123,600 | 229,800 | 0.2 |
07/07/2022 |
9.70
|
15,361,300 | 9.65 | 9.89 | 9.32 | 7,400 | 341,100 | -3.2 |
06/07/2022 |
9.65
|
29,138,500 | 9.42 | 10.05 | 9.30 | 459,900 | 25,600 | 4.2 |
05/07/2022 |
9.42
|
20,345,200 | 9.52 | 9.96 | 9.33 | 28,300 | 71,300 | -0.4 |
04/07/2022 |
9.52
|
23,607,600 | 8.90 | 9.52 | 9.21 | 245,900 | 37,100 | 2.0 |
01/07/2022 |
8.90
|
23,575,500 | 8.32 | 8.90 | 8.22 | 308,300 | 110,100 | 1.8 |
30/06/2022 |
8.32
|
15,511,400 | 8.60 | 8.85 | 8.27 | 54,400 | 227,100 | -1.4 |
29/06/2022 |
8.60
|
9,671,200 | 8.64 | 8.82 | 8.48 | 13,000 | 73,700 | -0.5 |
28/06/2022 |
8.64
|
15,023,900 | 8.64 | 9.15 | 8.54 | 3,900 | 23,900 | -0.2 |
27/06/2022 |
8.64
|
18,979,000 | 8.08 | 8.64 | 8.01 | 247,500 | 33,600 | 1.8 |
24/06/2022 |
8.08
|
8,603,300 | 8.24 | 8.40 | 8.03 | 88,700 | 130,000 | -0.3 |
23/06/2022 |
8.24
|
11,834,400 | 8 | 8.25 | 7.70 | 49,600 | 205,600 | -1.3 |
22/06/2022 |
8
|
11,791,600 | 7.70 | 8.19 | 7.91 | 200 | 65,800 | -0.5 |
21/06/2022 |
7.70
|
9,613,500 | 7.20 | 7.70 | 7.40 | 120,300 | 91,300 | 0.2 |
20/06/2022 |
7.20
|
14,642,500 | 6.98 | 7.43 | 6.70 | 170,700 | 146,100 | 0.1 |
17/06/2022 |
6.98
|
13,112,500 | 7.50 | 7.50 | 6.98 | 52,900 | 5,100 | 0.3 |
16/06/2022 |
7.50
|
6,900,900 | 7.55 | 7.80 | 7.50 | 37,900 | 23,300 | 0.1 |
15/06/2022 |
7.55
|
8,468,300 | 7.83 | 7.90 | 7.30 | 55,000 | 144,200 | -0.7 |
14/06/2022 |
7.83
|
9,480,400 | 7.62 | 8.10 | 7.55 | 15,100 | 333,300 | -2.5 |
13/06/2022 |
7.62
|
17,580,000 | 8.19 | 8.19 | 7.62 | 26,900 | 523,800 | -3.8 |
10/06/2022 |
8.19
|
10,920,600 | 8.56 | 8.56 | 8.18 | 32,600 | 320,700 | -2.4 |
09/06/2022 |
8.56
|
5,312,700 | 8.75 | 8.80 | 8.55 | 8,500 | 169,000 | -1.4 |
08/06/2022 |
8.75
|
7,396,000 | 8.45 | 8.87 | 8.50 | 468,000 | 11,400 | 4.0 |
07/06/2022 |
8.45
|
11,622,100 | 8.50 | 8.50 | 8 | 93,900 | 495,200 | -3.4 |
06/06/2022 |
8.50
|
8,740,800 | 8.72 | 8.86 | 8.50 | 128,400 | 50,100 | 0.7 |
03/06/2022 |
8.72
|
11,266,500 | 8.90 | 8.97 | 8.56 | 149,300 | 132,100 | 0.1 |
02/06/2022 |
8.90
|
11,650,700 | 9.25 | 9.31 | 8.90 | 68,100 | 241,700 | -1.5 |
01/06/2022 |
9.25
|
6,874,900 | 9.22 | 9.32 | 9.07 | 290,400 | 137,500 | 1.4 |
31/05/2022 |
9.22
|
9,359,200 | 9.36 | 9.54 | 9.16 | 47,100 | 269,800 | -2.1 |
30/05/2022 |
9.36
|
6,729,500 | 9.41 | 9.50 | 9.31 | 94,000 | 114,700 | -0.2 |
27/05/2022 |
9.41
|
13,695,700 | 9.08 | 9.57 | 9.16 | 268,800 | 29,800 | 2.2 |
26/05/2022 |
9.08
|
9,818,000 | 9.30 | 9.45 | 9.05 | 5,800 | 645,800 | -5.8 |
25/05/2022 |
9.30
|
12,362,900 | 8.72 | 9.30 | 8.75 | 643,800 | 86,800 | 5.2 |
24/05/2022 |
8.72
|
10,733,100 | 8.81 | 8.84 | 8.30 | 15,600 | 191,600 | -1.5 |
23/05/2022 |
8.81
|
14,917,700 | 8.99 | 9.35 | 8.60 | 269,300 | 347,600 | -0.7 |
20/05/2022 |
8.99
|
20,467,100 | 9.03 | 9.11 | 8.60 | 445,400 | 122,000 | 2.9 |
19/05/2022 |
9.03
|
9,474,000 | 9 | 9.19 | 8.73 | 146,100 | 78,900 | 0.6 |
18/05/2022 |
9
|
13,183,700 | 8.61 | 9.20 | 8.90 | 48,300 | 162,100 | -1.0 |
17/05/2022 |
8.61
|
10,501,900 | 8.05 | 8.61 | 7.97 | 395,800 | 35,000 | 3.1 |
16/05/2022 |
8.05
|
10,651,300 | 7.76 | 8.29 | 7.95 | 125,400 | 50,400 | 0.6 |
13/05/2022 |
7.76
|
21,904,700 | 8.34 | 8.50 | 7.76 | 320,300 | 178,000 | 1.1 |
12/05/2022 |
8.34
|
10,899,400 | 8.96 | 8.96 | 8.34 | 112,400 | 93,700 | 0.2 |
11/05/2022 |
8.96
|
8,522,100 | 9.06 | 9.14 | 8.78 | 123,600 | 229,800 | -1.0 |
10/05/2022 |
9.06
|
12,087,100 | 8.75 | 9.19 | 8.25 | 645,500 | 115,700 | 4.8 |
09/05/2022 |
8.75
|
16,583,400 | 9.40 | 9.40 | 8.75 | 112,800 | 268,500 | -1.4 |
06/05/2022 |
9.40
|
9,996,600 | 9.99 | 9.99 | 9.40 | 113,800 | 145,300 | -0.3 |
05/05/2022 |
9.99
|
11,014,500 | 9.92 | 10.10 | 9.53 | 232,300 | 366,800 | -1.3 |
04/05/2022 |
9.92
|
10,510,800 | 10.20 | 10.30 | 9.90 | 64,100 | 579,500 | -5.2 |
29/04/2022 |
10.20
|
13,825,900 | 10.05 | 10.30 | 9.90 | 10,300 | 125,000 | -1.2 |
28/04/2022 |
10.05
|
8,720,800 | 10.20 | 10.45 | 10 | 82,900 | 19,700 | 0.6 |