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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
11
|
208,100 | 11.27 | 11.36 | 10.95 | 60,600 | 0 | 0.7 |
16/09/2022 |
11.27
|
130,000 | 11.55 | 11.55 | 11.23 | 200 | 0 | 0.0 |
15/09/2022 |
11.55
|
56,500 | 11.64 | 11.68 | 11.55 | 0 | 0 | 0.1 |
14/09/2022 |
11.64
|
147,300 | 11.73 | 11.73 | 11.45 | 0 | 0 | 0.1 |
13/09/2022 |
11.73
|
200,200 | 11.45 | 11.95 | 11.41 | 0 | 45 | 0.1 |
12/09/2022 |
11.45
|
76,300 | 11.41 | 11.68 | 11.36 | 0 | 0 | 0.1 |
09/09/2022 |
11.41
|
71,100 | 11.36 | 11.50 | 11.18 | 10,000 | 4,000 | 0.1 |
08/09/2022 |
11.36
|
182,100 | 11.18 | 11.55 | 11.18 | 20,000 | 800 | 0.2 |
07/09/2022 |
11.18
|
171,300 | 11.95 | 11.95 | 11.18 | 0 | 0 | 0.1 |
06/09/2022 |
11.95
|
93,000 | 11.86 | 11.95 | 11.77 | 0 | 0 | 0.1 |
05/09/2022 |
11.86
|
94,600 | 11.91 | 12 | 11.77 | 5,100 | 0 | 0.1 |
31/08/2022 |
11.91
|
41,900 | 11.86 | 12.05 | 11.82 | 2,000 | 0 | 0.0 |
30/08/2022 |
11.86
|
106,900 | 11.73 | 12.14 | 11.82 | 5,000 | 0 | 0.1 |
29/08/2022 |
11.73
|
354,100 | 12.23 | 12.23 | 11.64 | 0 | 46,000 | -0.6 |
26/08/2022 |
12.23
|
162,700 | 12.32 | 12.55 | 12.05 | 0 | 0 | 0.3 |
25/08/2022 |
12.32
|
283,900 | 12.41 | 12.73 | 12.27 | 22,400 | 500 | 0.3 |
24/08/2022 |
12.41
|
378,800 | 11.91 | 12.45 | 11.82 | 16,300 | 13,900 | 0.0 |
23/08/2022 |
11.91
|
88,800 | 11.77 | 11.91 | 11.50 | 23,000 | 400 | 0.3 |
22/08/2022 |
11.77
|
232,700 | 11.77 | 12.09 | 11.59 | 0 | 29,000 | -0.4 |
19/08/2022 |
11.77
|
198,600 | 11.73 | 12.18 | 11.59 | 0 | 6,000 | -0.1 |
18/08/2022 |
11.73
|
225,700 | 11.82 | 12 | 11.73 | 0 | 23,200 | -0.3 |
17/08/2022 |
11.82
|
175,000 | 11.91 | 12 | 11.82 | 18,100 | 0 | 0.2 |
16/08/2022 |
11.91
|
150,600 | 12.09 | 12.18 | 11.91 | 2,000 | 0 | 0.0 |
15/08/2022 |
12.09
|
131,900 | 12.14 | 12.18 | 11.86 | 14,100 | 400 | 0.2 |
12/08/2022 |
12.14
|
204,400 | 12.27 | 12.27 | 11.73 | 13,500 | 2,900 | 0.1 |
11/08/2022 |
12.27
|
575,200 | 11.64 | 12.41 | 11.68 | 44,800 | 50,300 | -0.1 |
10/08/2022 |
11.64
|
137,700 | 11.64 | 11.82 | 11.55 | 7,000 | 3,100 | 0.0 |
09/08/2022 |
11.64
|
230,600 | 11.50 | 11.82 | 11.50 | 0 | 80,200 | -1.0 |
08/08/2022 |
11.50
|
180,600 | 11.27 | 11.59 | 11.36 | 0 | 13,000 | -0.2 |
05/08/2022 |
11.27
|
151,000 | 11.23 | 11.32 | 11.05 | 23,200 | 14,200 | 0.1 |
04/08/2022 |
11.23
|
167,800 | 11.41 | 11.45 | 11.14 | 1,400 | 13,400 | -0.1 |
03/08/2022 |
11.41
|
139,000 | 11.45 | 11.64 | 11.27 | 0 | 2,900 | -0.0 |
02/08/2022 |
11.45
|
342,800 | 10.91 | 11.45 | 10.95 | 55,000 | 2,200 | 0.7 |
01/08/2022 |
10.91
|
215,700 | 10.73 | 10.91 | 10.64 | 0 | 5,000 | -0.1 |
29/07/2022 |
10.73
|
36,000 | 10.73 | 10.86 | 10.64 | 700 | 0 | 0.0 |
28/07/2022 |
10.73
|
188,700 | 10.45 | 10.91 | 10.55 | 2,200 | 1,200 | 0.0 |
27/07/2022 |
10.45
|
83,600 | 10.68 | 10.68 | 10.36 | 12,000 | 5,300 | 0.1 |
26/07/2022 |
10.68
|
71,900 | 10.77 | 10.82 | 10.64 | 0 | 1,100 | -0.0 |
25/07/2022 |
10.77
|
102,700 | 10.82 | 11 | 10.68 | 400 | 1,700 | -0.0 |
22/07/2022 |
10.82
|
61,800 | 10.91 | 11.05 | 10.82 | 1,000 | 1,600 | 0.0 |
21/07/2022 |
10.91
|
164,800 | 11.18 | 11.18 | 10.82 | 2,300 | 0 | 0.0 |
20/07/2022 |
11.18
|
134,800 | 11.09 | 11.41 | 11.09 | 2,900 | 7,000 | -0.1 |
19/07/2022 |
11.09
|
89,500 | 11.18 | 11.27 | 10.82 | 1,900 | 15,500 | -0.2 |
18/07/2022 |
11.18
|
326,600 | 10.86 | 11.45 | 10.91 | 2,600 | 5,000 | -0.0 |
15/07/2022 |
10.86
|
198,100 | 10.77 | 11 | 10.77 | 5,200 | 27,000 | -0.3 |
14/07/2022 |
10.77
|
123,000 | 10.82 | 11 | 10.45 | 3,900 | 900 | 0.0 |
13/07/2022 |
10.82
|
212,000 | 10.41 | 11.05 | 10.41 | 3,000 | 5,700 | -0.0 |
12/07/2022 |
10.41
|
132,100 | 10.09 | 10.50 | 10.14 | 5,500 | 2,000 | 0.0 |
11/07/2022 |
10.09
|
117,300 | 10 | 10.27 | 10 | 1,900 | 0 | 0.0 |
08/07/2022 |
10
|
94,500 | 10 | 10.36 | 9.95 | 4,200 | 1,400 | 0.0 |
07/07/2022 |
10
|
49,500 | 10 | 10.05 | 9.73 | 800 | 0 | 0.0 |
06/07/2022 |
10
|
65,700 | 10.55 | 10.55 | 9.91 | 400 | 1,800 | -0.0 |
05/07/2022 |
10.55
|
45,500 | 10.59 | 10.77 | 10.36 | 0 | 3,700 | -0.0 |
04/07/2022 |
10.59
|
55,100 | 10.32 | 10.77 | 10.36 | 400 | 7,700 | -0.1 |
01/07/2022 |
10.32
|
101,000 | 10.36 | 10.36 | 9.91 | 600 | 18,300 | -0.2 |
30/06/2022 |
10.36
|
44,700 | 10.55 | 10.64 | 10.23 | 100 | 2,100 | -0.0 |
29/06/2022 |
10.55
|
64,300 | 10.36 | 10.77 | 10.32 | 1,400 | 3,100 | -0.0 |
28/06/2022 |
10.36
|
57,800 | 10.27 | 10.64 | 10.09 | 4,800 | 0 | 0.1 |
27/06/2022 |
10.27
|
52,000 | 9.95 | 10.50 | 9.91 | 900 | 2,600 | -0.0 |
24/06/2022 |
9.95
|
56,000 | 10.27 | 10.68 | 9.95 | 3,000 | 4,500 | -0.0 |
23/06/2022 |
10.27
|
80,100 | 9.68 | 10.32 | 9.68 | 1,000 | 1,600 | -0.0 |
22/06/2022 |
9.68
|
95,700 | 9.07 | 9.68 | 9.18 | 3,300 | 0 | 0.0 |
21/06/2022 |
9.07
|
124,800 | 9.73 | 9.73 | 9.07 | 11,300 | 0 | 0.1 |
20/06/2022 |
9.73
|
155,100 | 10.45 | 10.45 | 9.73 | 1,600 | 2,200 | -0.0 |
17/06/2022 |
10.45
|
214,400 | 11.23 | 11.23 | 10.45 | 0 | 0 | 0.0 |
16/06/2022 |
11.23
|
74,800 | 11.18 | 11.50 | 11.18 | 0 | 0 | 0.0 |
15/06/2022 |
11.18
|
129,700 | 11.82 | 11.91 | 11 | 2,500 | 400 | 0.0 |
14/06/2022 |
11.82
|
131,300 | 12.23 | 12.23 | 11.82 | 0 | 0 | 0.2 |
13/06/2022 |
12.23
|
212,700 | 12.91 | 12.91 | 12.18 | 14,800 | 3,500 | 0.2 |
10/06/2022 |
12.91
|
80,500 | 13.55 | 13.55 | 12.82 | 400 | 600 | -0.0 |
09/06/2022 |
13.55
|
50,900 | 13.59 | 13.64 | 13.45 | 0 | 0 | 0.0 |
08/06/2022 |
13.59
|
154,900 | 13.09 | 13.77 | 13.18 | 3,500 | 200 | 0.0 |
07/06/2022 |
13.09
|
198,900 | 12.86 | 13.14 | 12.82 | 800 | 0 | 0.0 |
06/06/2022 |
12.86
|
91,500 | 13.23 | 13.32 | 12.86 | 800 | 0 | 0.0 |
03/06/2022 |
13.23
|
63,300 | 13.27 | 13.41 | 13.14 | 300 | 0 | 0.0 |
02/06/2022 |
13.27
|
80,100 | 13.27 | 13.55 | 13.09 | 0 | 1,000 | -0.0 |
01/06/2022 |
13.27
|
116,200 | 13.59 | 13.73 | 13.27 | 1,100 | 2,500 | -0.0 |
31/05/2022 |
13.59
|
196,200 | 14.09 | 14.09 | 13.59 | 0 | 4,200 | -0.1 |
30/05/2022 |
14.09
|
92,500 | 14.18 | 14.91 | 14.09 | 0 | 5,300 | -0.1 |
27/05/2022 |
14.18
|
129,300 | 13.77 | 14.50 | 13.91 | 0 | 100 | -0.0 |
26/05/2022 |
13.77
|
385,900 | 12.91 | 13.77 | 13.18 | 6,900 | 0 | 0.1 |
25/05/2022 |
12.91
|
129,300 | 12.59 | 12.91 | 12.55 | 5,000 | 300 | 0.1 |
24/05/2022 |
12.59
|
71,500 | 12.73 | 12.82 | 12.45 | 200 | 900 | -0.0 |
23/05/2022 |
12.73
|
102,500 | 12.95 | 12.95 | 12.59 | 0 | 2,200 | -0.0 |
20/05/2022 |
12.95
|
69,100 | 12.95 | 13.14 | 12.82 | 0 | 5,600 | -0.1 |
19/05/2022 |
12.95
|
164,500 | 13 | 13.64 | 12.59 | 700 | 3,500 | -0.0 |
18/05/2022 |
13
|
154,200 | 12.73 | 13.18 | 12.73 | 3,300 | 3,900 | -0.0 |
17/05/2022 |
12.73
|
252,900 | 12.27 | 12.82 | 12.18 | 5,400 | 0 | 0.1 |
16/05/2022 |
12.27
|
236,200 | 12.09 | 12.91 | 12.14 | 6,100 | 900 | 0.1 |
13/05/2022 |
12.09
|
239,100 | 12.95 | 12.95 | 12.09 | 6,100 | 1,600 | 0.1 |
12/05/2022 |
12.95
|
125,800 | 13.91 | 13.91 | 12.95 | 0 | 1,100 | -0.0 |
11/05/2022 |
13.91
|
154,800 | 13.41 | 14.09 | 13.36 | 4,200 | 1,400 | 0.0 |
10/05/2022 |
13.41
|
390,000 | 14.23 | 14.23 | 13.27 | 2,400 | 1,500 | 0.0 |
09/05/2022 |
14.23
|
296,700 | 15.27 | 15.27 | 14.23 | 18,500 | 1,200 | 0.3 |
06/05/2022 |
15.27
|
168,300 | 16.09 | 16.09 | 15.27 | 2,000 | 3,800 | -0.0 |
05/05/2022 |
16.09
|
201,300 | 16.36 | 16.55 | 15.64 | 5,600 | 7,700 | -0.0 |
04/05/2022 |
16.36
|
171,800 | 17.32 | 17.32 | 16.36 | 3,100 | 500 | 0.0 |
29/04/2022 |
17.32
|
75,000 | 17.05 | 17.55 | 16.86 | 4,000 | 1,200 | 0.1 |
28/04/2022 |
17.05
|
72,300 | 17.27 | 17.36 | 17 | 0 | 7,600 | -0.1 |
27/04/2022 |
17.27
|
85,300 | 17.27 | 17.27 | 16.73 | 100 | 10,400 | -0.2 |