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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10.25
|
278,600 | 10.20 | 10.25 | 9.85 | 0 | 0 | -0.0 |
16/09/2022 |
10.20
|
215,200 | 10.35 | 10.40 | 10.05 | 0 | 40 | -0.0 |
15/09/2022 |
10.35
|
248,700 | 10.40 | 10.60 | 10.10 | 0 | 106 | -0.0 |
14/09/2022 |
10.40
|
152,900 | 10.50 | 10.50 | 10.10 | 0 | 0 | -0.0 |
13/09/2022 |
10.50
|
89,800 | 10.60 | 10.60 | 10.30 | 0 | 0 | -0.0 |
12/09/2022 |
10.60
|
261,300 | 10.40 | 10.70 | 10.45 | 0 | 4 | -0.0 |
09/09/2022 |
10.40
|
117,300 | 10.45 | 10.45 | 10.15 | 0 | 0 | -0.0 |
08/09/2022 |
10.45
|
181,700 | 10.45 | 10.55 | 10.10 | 0 | 0 | -0.0 |
07/09/2022 |
10.45
|
157,600 | 10.70 | 10.70 | 10.45 | 0 | 0 | -0.0 |
06/09/2022 |
10.70
|
161,500 | 10.75 | 10.85 | 10.50 | 0 | 0 | -0.0 |
05/09/2022 |
10.75
|
419,600 | 10.20 | 10.75 | 10 | 500 | 600 | -0.0 |
31/08/2022 |
10.20
|
22,000 | 10.15 | 10.20 | 9.90 | 0 | 0 | -0.1 |
30/08/2022 |
10.15
|
37,500 | 10.10 | 10.30 | 10.05 | 0 | 0 | -0.1 |
29/08/2022 |
10.10
|
136,200 | 10.30 | 10.30 | 9.80 | 0 | 0 | -0.1 |
26/08/2022 |
10.30
|
58,900 | 10.30 | 10.35 | 10.20 | 0 | 0 | -0.1 |
25/08/2022 |
10.30
|
16,500 | 10.30 | 10.45 | 10.30 | 0 | 0 | -0.1 |
24/08/2022 |
10.30
|
129,900 | 10.30 | 10.50 | 10.15 | 0 | 11,900 | -0.1 |
23/08/2022 |
10.30
|
71,000 | 10.30 | 10.35 | 10.05 | 20,000 | 3,600 | 0.2 |
22/08/2022 |
10.30
|
76,500 | 10.35 | 10.35 | 10.05 | 10,000 | 9,900 | 0.0 |
19/08/2022 |
10.35
|
113,000 | 10.30 | 10.50 | 10.20 | 0 | 11,900 | -0.1 |
18/08/2022 |
10.30
|
140,800 | 10.55 | 10.65 | 10.30 | 0 | 9,400 | -0.1 |
17/08/2022 |
10.55
|
87,300 | 10.55 | 10.60 | 10.45 | 0 | 24,400 | -0.3 |
16/08/2022 |
10.55
|
97,700 | 10.50 | 10.60 | 10.40 | 0 | 16,700 | -0.2 |
15/08/2022 |
10.50
|
53,100 | 10.60 | 10.70 | 10.40 | 0 | 23,200 | -0.2 |
12/08/2022 |
10.60
|
76,000 | 10.55 | 10.65 | 10.40 | 0 | 4,500 | -0.0 |
11/08/2022 |
10.55
|
89,900 | 10.70 | 10.80 | 10.45 | 0 | 3,900 | -0.0 |
10/08/2022 |
10.70
|
58,300 | 10.75 | 10.75 | 10.40 | 0 | 3,800 | -0.0 |
09/08/2022 |
10.75
|
72,500 | 10.65 | 10.80 | 10.50 | 5,000 | 3,300 | 0.0 |
08/08/2022 |
10.65
|
127,000 | 10.40 | 10.75 | 10.30 | 0 | 9,800 | -0.1 |
05/08/2022 |
10.40
|
149,200 | 10.70 | 10.75 | 10.30 | 0 | 3,100 | -0.0 |
04/08/2022 |
10.70
|
75,000 | 10.80 | 10.85 | 10.45 | 200 | 3,200 | -0.0 |
03/08/2022 |
10.80
|
981,400 | 10.40 | 10.80 | 10.10 | 0 | 2,600 | -0.0 |
02/08/2022 |
10.40
|
328,000 | 9.95 | 10.50 | 9.90 | 1,500 | 2,800 | -0.0 |
01/08/2022 |
9.95
|
84,000 | 9.92 | 9.99 | 9.90 | 0 | 3,800 | -0.0 |
29/07/2022 |
9.92
|
151,300 | 9.99 | 10.20 | 9.90 | 0 | 2,600 | -0.0 |
28/07/2022 |
9.99
|
60,900 | 9.99 | 10.10 | 9.90 | 0 | 2,200 | -0.0 |
27/07/2022 |
9.99
|
43,400 | 9.90 | 9.99 | 9.75 | 0 | 12,200 | -0.1 |
26/07/2022 |
9.90
|
41,300 | 9.99 | 10 | 9.85 | 0 | 2,700 | -0.0 |
25/07/2022 |
9.99
|
139,400 | 10.05 | 10.10 | 9.85 | 0 | 2,000 | -0.0 |
22/07/2022 |
10.05
|
108,600 | 9.98 | 10.05 | 9.88 | 500 | 1,100 | -0.0 |
21/07/2022 |
9.98
|
52,200 | 9.90 | 10.15 | 9.90 | 0 | 2,200 | -0.0 |
20/07/2022 |
9.90
|
168,200 | 9.98 | 10.10 | 9.86 | 0 | 2,200 | -0.0 |
19/07/2022 |
9.98
|
103,600 | 10 | 10.10 | 9.84 | 0 | 1,800 | -0.0 |
18/07/2022 |
10
|
43,200 | 9.99 | 10.10 | 9.91 | 0 | 1,600 | -0.0 |
15/07/2022 |
9.99
|
70,400 | 10.10 | 10.15 | 9.90 | 2,300 | 2,100 | 0.0 |
14/07/2022 |
10.10
|
40,100 | 10.10 | 10.10 | 9.72 | 5,000 | 1,900 | 0.0 |
13/07/2022 |
10.10
|
48,700 | 10.15 | 10.20 | 10.05 | 0 | 2,600 | -0.0 |
12/07/2022 |
10.15
|
96,200 | 9.83 | 10.15 | 9.60 | 1,800 | 1,400 | 0.0 |
11/07/2022 |
9.83
|
101,900 | 9.83 | 9.90 | 9.60 | 0 | 0 | -0.1 |
08/07/2022 |
9.83
|
112,700 | 9.39 | 9.85 | 9.31 | 8,200 | 0 | -0.1 |
07/07/2022 |
9.39
|
145,000 | 9.26 | 9.40 | 9.01 | 500 | 1,500 | -0.0 |
06/07/2022 |
9.26
|
60,700 | 9.26 | 9.44 | 9.10 | 100 | 1,900 | -0.0 |
05/07/2022 |
9.26
|
45,800 | 9.37 | 9.37 | 9.12 | 1,400 | 4,700 | -0.0 |
04/07/2022 |
9.37
|
55,400 | 9.28 | 9.38 | 9.21 | 3,300 | 0 | 0.0 |
01/07/2022 |
9.28
|
227,700 | 9.40 | 9.40 | 9 | 600 | 2,700 | -0.0 |
30/06/2022 |
9.40
|
117,700 | 9.60 | 9.74 | 9.40 | 300 | 1,700 | -0.0 |
29/06/2022 |
9.60
|
65,700 | 9.62 | 9.75 | 9.55 | 0 | 3,100 | -0.0 |
28/06/2022 |
9.62
|
218,500 | 9.31 | 9.65 | 9.13 | 7,700 | 0 | 0.1 |
27/06/2022 |
9.31
|
112,900 | 9.14 | 9.34 | 9.14 | 16,800 | 0 | 0.2 |
24/06/2022 |
9.14
|
98,800 | 9.08 | 9.17 | 9.01 | 11,700 | 0 | 0.1 |
23/06/2022 |
9.08
|
49,700 | 9 | 9.10 | 8.99 | 500 | 1,100 | -0.0 |
22/06/2022 |
9
|
236,600 | 8.68 | 9.20 | 8.70 | 14,800 | 8,400 | 0.1 |
21/06/2022 |
8.68
|
139,800 | 8.73 | 8.73 | 8.12 | 2,500 | 1,800 | 0.0 |
20/06/2022 |
8.73
|
287,800 | 9.38 | 9.46 | 8.73 | 900 | 2,700 | -0.0 |
17/06/2022 |
9.38
|
181,500 | 9.70 | 9.70 | 9.15 | 1,900 | 5,000 | -0.0 |
16/06/2022 |
9.70
|
117,800 | 9.59 | 9.80 | 9.36 | 200 | 3,300 | -0.0 |
15/06/2022 |
9.59
|
161,100 | 10.05 | 10.10 | 9.40 | 0 | 7,900 | -0.1 |
14/06/2022 |
10.05
|
163,900 | 10 | 10.10 | 9.50 | 11,100 | 8,300 | 0.0 |
13/06/2022 |
10
|
290,200 | 10.60 | 10.60 | 10 | 0 | 7,500 | -0.1 |
10/06/2022 |
10.60
|
129,300 | 10.90 | 10.95 | 10.45 | 0 | 3,600 | -0.0 |
09/06/2022 |
10.90
|
42,900 | 10.95 | 11 | 10.60 | 0 | 500 | -0.0 |
08/06/2022 |
10.95
|
122,600 | 10.80 | 10.95 | 10.60 | 0 | 1,900 | -0.0 |
07/06/2022 |
10.80
|
92,000 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0 |
06/06/2022 |
10.90
|
49,500 | 11.15 | 11.15 | 10.80 | 0 | 3,000 | -0.0 |
03/06/2022 |
11.15
|
55,900 | 11.30 | 11.40 | 10.95 | 0 | 6,600 | -0.1 |
02/06/2022 |
11.30
|
81,800 | 11.35 | 11.50 | 11.15 | 1,900 | 100 | 0.0 |
01/06/2022 |
11.35
|
102,500 | 11.25 | 11.40 | 11.30 | 1,700 | 100 | 0.0 |
31/05/2022 |
11.25
|
72,400 | 11.50 | 11.50 | 11.20 | 2,400 | 0 | 0.0 |
30/05/2022 |
11.50
|
111,700 | 11.40 | 11.55 | 11.20 | 2,300 | 500 | 0.0 |
27/05/2022 |
11.40
|
75,300 | 11.35 | 11.45 | 11.20 | 2,000 | 1,600 | 0.0 |
26/05/2022 |
11.35
|
164,000 | 11 | 11.45 | 11 | 10,000 | 0 | 0.1 |
25/05/2022 |
11
|
83,400 | 10.80 | 11.15 | 10.80 | 0 | 500 | -0.0 |
24/05/2022 |
10.80
|
198,500 | 10.80 | 11.10 | 10.70 | 1,600 | 2,000 | -0.0 |
23/05/2022 |
10.80
|
148,700 | 10.75 | 11 | 10.70 | 7,900 | 400 | 0.1 |
20/05/2022 |
10.75
|
114,300 | 10.70 | 10.90 | 10.65 | 2,300 | 0 | 0.0 |
19/05/2022 |
10.70
|
65,400 | 10.65 | 10.90 | 10.40 | 1,900 | 400 | 0.0 |
18/05/2022 |
10.65
|
205,500 | 10.95 | 11.10 | 10.65 | 15,300 | 0 | 0.2 |
17/05/2022 |
10.95
|
236,300 | 10.40 | 11 | 10.30 | 10,000 | 29,300 | -0.2 |
16/05/2022 |
10.40
|
278,900 | 10 | 10.70 | 10.05 | 12,000 | 10,000 | 0.0 |
13/05/2022 |
10
|
241,600 | 10.30 | 10.70 | 9.90 | 1,100 | 21,900 | -0.2 |
12/05/2022 |
10.30
|
343,100 | 11.05 | 11.10 | 10.30 | 600 | 4,900 | -0.0 |
11/05/2022 |
11.05
|
250,900 | 10.90 | 11.40 | 10.90 | 8,200 | 0 | 0.1 |
10/05/2022 |
10.90
|
329,500 | 10.20 | 10.90 | 9.90 | 15,800 | 0 | 0.2 |
09/05/2022 |
10.20
|
317,700 | 10.90 | 11.25 | 10.15 | 1,600 | 500 | 0.0 |
06/05/2022 |
10.90
|
271,100 | 11.60 | 11.65 | 10.90 | 2,600 | 1,900 | 0.0 |
05/05/2022 |
11.60
|
90,300 | 11.65 | 11.70 | 11.35 | 0 | 3,400 | -0.0 |
04/05/2022 |
11.65
|
96,300 | 11.80 | 12 | 11.60 | 2,300 | 1,100 | 0.0 |
29/04/2022 |
11.80
|
306,800 | 11.80 | 11.90 | 11.60 | 5,700 | 0 | 0.1 |
28/04/2022 |
11.80
|
112,300 | 11.80 | 12.20 | 11.70 | 2,900 | 5,200 | -0.0 |
27/04/2022 |
11.80
|
69,100 | 11.45 | 11.80 | 11.45 | 2,600 | 4,800 | -0.0 |