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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10.70
|
42,500 | 11.50 | 12.20 | 10.70 | 9,600 | 0 | 0.1 |
16/09/2022 |
11.50
|
20,500 | 12 | 12 | 11.50 | 0 | 0 | -0.1 |
15/09/2022 |
12
|
19,400 | 11.80 | 12.25 | 11.80 | 0 | 2,500 | -0.1 |
14/09/2022 |
11.80
|
29,600 | 12 | 12 | 11.70 | 0 | 0 | -0.1 |
13/09/2022 |
12
|
9,100 | 12.10 | 12.15 | 11.85 | 0 | 0 | -0.1 |
12/09/2022 |
12.10
|
22,800 | 12.25 | 12.60 | 12.10 | 0 | 30 | -0.1 |
09/09/2022 |
12.25
|
34,100 | 11.90 | 12.25 | 11.30 | 0 | 0 | -0.1 |
08/09/2022 |
11.90
|
37,700 | 12 | 12.35 | 11.80 | 0 | 0 | -0.1 |
07/09/2022 |
12
|
93,000 | 12.55 | 12.55 | 12 | 0 | 0 | -0.1 |
06/09/2022 |
12.55
|
13,000 | 12.60 | 12.60 | 12.30 | 0 | 0 | -0.1 |
05/09/2022 |
12.60
|
33,600 | 12.40 | 12.80 | 12.35 | 0 | 0 | -0.1 |
31/08/2022 |
12.40
|
41,500 | 12.20 | 12.90 | 12.20 | 0 | 0 | -0.0 |
30/08/2022 |
12.20
|
53,800 | 12.20 | 12.80 | 12.20 | 0 | 600 | -0.0 |
29/08/2022 |
12.20
|
141,500 | 12.95 | 12.95 | 12.20 | 0 | 0 | 0.0 |
26/08/2022 |
12.95
|
202,500 | 13.90 | 13.90 | 12.95 | 0 | 0 | 0.0 |
25/08/2022 |
13.90
|
249,300 | 14.10 | 14.50 | 13.65 | 600 | 300 | 0.0 |
24/08/2022 |
14.10
|
324,300 | 13.20 | 14.10 | 14.10 | 0 | 0 | -0.0 |
23/08/2022 |
13.20
|
112,100 | 12.35 | 13.20 | 11.65 | 0 | 0 | -0.0 |
22/08/2022 |
12.35
|
70,700 | 12.35 | 12.45 | 12 | 0 | 0 | -0.0 |
19/08/2022 |
12.35
|
46,300 | 12.50 | 12.55 | 12.30 | 0 | 600 | -0.0 |
18/08/2022 |
12.50
|
19,200 | 12.55 | 12.55 | 12.30 | 0 | 800 | -0.0 |
17/08/2022 |
12.55
|
47,900 | 12.50 | 12.85 | 12.50 | 0 | 2,000 | -0.0 |
16/08/2022 |
12.50
|
46,700 | 12.60 | 12.60 | 12.30 | 0 | 5,500 | -0.1 |
15/08/2022 |
12.60
|
38,200 | 12.65 | 12.75 | 12.50 | 0 | 8,100 | -0.1 |
12/08/2022 |
12.65
|
43,400 | 12.85 | 12.85 | 12.55 | 0 | 7,400 | -0.1 |
11/08/2022 |
12.85
|
97,200 | 12.75 | 13.40 | 12.55 | 0 | 8,100 | -0.1 |
10/08/2022 |
12.75
|
117,800 | 12.75 | 12.75 | 12.40 | 0 | 6,900 | -0.1 |
09/08/2022 |
12.75
|
75,000 | 12.80 | 12.85 | 12.65 | 0 | 6,600 | -0.1 |
08/08/2022 |
12.80
|
35,000 | 12.95 | 13 | 12.60 | 100 | 6,600 | -0.1 |
05/08/2022 |
12.95
|
107,700 | 12.25 | 13.05 | 11.85 | 300 | 6,300 | -0.1 |
04/08/2022 |
12.25
|
53,900 | 12.75 | 12.75 | 12.25 | 300 | 5,100 | -0.1 |
03/08/2022 |
12.75
|
25,800 | 12.75 | 12.75 | 12.55 | 0 | 6,000 | -0.1 |
02/08/2022 |
12.75
|
24,500 | 12.70 | 12.90 | 12.30 | 300 | 7,100 | -0.1 |
01/08/2022 |
12.70
|
40,300 | 12.50 | 12.70 | 12.30 | 2,400 | 6,400 | -0.1 |
29/07/2022 |
12.50
|
116,400 | 13.20 | 13.20 | 12.30 | 2,000 | 5,400 | -0.0 |
28/07/2022 |
13.20
|
57,600 | 13.20 | 13.35 | 13 | 0 | 4,700 | -0.1 |
27/07/2022 |
13.20
|
41,600 | 13.10 | 13.30 | 12.30 | 3,400 | 4,900 | -0.0 |
26/07/2022 |
13.10
|
133,000 | 12.65 | 13.50 | 12.90 | 3,300 | 3,600 | -0.0 |
25/07/2022 |
12.65
|
118,200 | 11.85 | 12.65 | 12.20 | 0 | 4,800 | -0.1 |
22/07/2022 |
11.85
|
47,700 | 11.10 | 11.85 | 11.85 | 0 | 100 | -0.0 |
21/07/2022 |
11.10
|
55,400 | 10.40 | 11.10 | 10.45 | 300 | 1,000 | -0.0 |
20/07/2022 |
10.40
|
26,400 | 10.10 | 10.45 | 10.15 | 0 | 3,000 | -0.0 |
19/07/2022 |
10.10
|
20,600 | 10.25 | 10.25 | 10 | 0 | 3,100 | -0.0 |
18/07/2022 |
10.25
|
37,400 | 10.15 | 10.25 | 10 | 0 | 3,000 | -0.0 |
15/07/2022 |
10.15
|
30,700 | 10.15 | 10.45 | 10.05 | 0 | 4,500 | -0.0 |
14/07/2022 |
10.15
|
28,100 | 10.20 | 10.20 | 10 | 0 | 2,500 | -0.0 |
13/07/2022 |
10.20
|
21,000 | 10.30 | 10.70 | 10 | 0 | 2,600 | -0.0 |
12/07/2022 |
10.30
|
54,300 | 9.94 | 10.30 | 9.81 | 0 | 2,000 | -0.0 |
11/07/2022 |
9.94
|
30,300 | 10 | 10.20 | 9.80 | 0 | 2,100 | -0.0 |
08/07/2022 |
10
|
7,500 | 9.76 | 10.10 | 9.80 | 700 | 4,800 | -0.0 |
07/07/2022 |
9.76
|
11,900 | 9.70 | 9.98 | 9.60 | 0 | 2,200 | -0.0 |
06/07/2022 |
9.70
|
10,200 | 9.80 | 10.20 | 9.60 | 0 | 1,600 | -0.0 |
05/07/2022 |
9.80
|
8,400 | 9.80 | 10 | 9.50 | 0 | 2,000 | -0.0 |
04/07/2022 |
9.80
|
7,000 | 9.71 | 9.92 | 9.72 | 0 | 2,400 | -0.0 |
01/07/2022 |
9.71
|
53,600 | 9.82 | 9.90 | 9.14 | 0 | 2,400 | -0.0 |
30/06/2022 |
9.82
|
30,400 | 10.20 | 10.25 | 9.80 | 0 | 2,100 | -0.0 |
29/06/2022 |
10.20
|
21,100 | 10.15 | 10.55 | 9.87 | 0 | 2,100 | -0.0 |
28/06/2022 |
10.15
|
30,600 | 9.82 | 10.40 | 9.87 | 0 | 2,700 | -0.0 |
27/06/2022 |
9.82
|
26,100 | 9.43 | 9.85 | 9.46 | 0 | 1,300 | -0.0 |
24/06/2022 |
9.43
|
78,300 | 9.15 | 9.70 | 9.02 | 0 | 100 | -0.0 |
23/06/2022 |
9.15
|
14,300 | 8.80 | 9.30 | 8.25 | 0 | 100 | -0.0 |
22/06/2022 |
8.80
|
20,600 | 8.41 | 8.89 | 8.54 | 0 | 600 | -0.0 |
21/06/2022 |
8.41
|
20,900 | 8.83 | 8.89 | 8.26 | 0 | 400 | -0.0 |
20/06/2022 |
8.83
|
52,800 | 9.49 | 9.70 | 8.83 | 22,000 | 1,500 | 0.2 |
17/06/2022 |
9.49
|
69,300 | 10.20 | 10.20 | 9.49 | 18,000 | 1,800 | 0.2 |
16/06/2022 |
10.20
|
56,100 | 10.85 | 10.95 | 10.20 | 6,400 | 2,600 | 0.0 |
15/06/2022 |
10.85
|
44,000 | 11.65 | 11.95 | 10.85 | 12,000 | 3,200 | 0.1 |
14/06/2022 |
11.65
|
69,300 | 12.50 | 12.50 | 11.65 | 12,000 | 4,200 | 0.1 |
13/06/2022 |
12.50
|
101,800 | 13.40 | 13.40 | 12.50 | 2,000 | 6,000 | -0.1 |
10/06/2022 |
13.40
|
26,300 | 13.50 | 13.60 | 13 | 0 | 1,600 | -0.0 |
09/06/2022 |
13.50
|
27,400 | 13.45 | 13.65 | 12.85 | 0 | 1,000 | -0.0 |
08/06/2022 |
13.45
|
73,400 | 12.60 | 13.45 | 12.60 | 0 | 2,400 | -0.0 |
07/06/2022 |
12.60
|
78,700 | 12.85 | 12.85 | 12.20 | 5,400 | 4,000 | 0.0 |
06/06/2022 |
12.85
|
67,900 | 13.60 | 13.95 | 12.75 | 2,600 | 4,200 | -0.0 |
03/06/2022 |
13.60
|
53,600 | 13.45 | 14.30 | 13.40 | 1,000 | 5,700 | -0.1 |
02/06/2022 |
13.45
|
121,900 | 14.45 | 14.50 | 13.45 | 2,000 | 2,500 | -0.0 |
01/06/2022 |
14.45
|
63,600 | 14.50 | 14.70 | 14.30 | 100 | 2,500 | -0.0 |
31/05/2022 |
14.50
|
32,600 | 15.10 | 15.10 | 14.40 | 0 | 400 | -0.0 |
30/05/2022 |
15.10
|
127,400 | 14.50 | 15.10 | 14.30 | 0 | 1,900 | -0.0 |
27/05/2022 |
14.50
|
154,900 | 14.25 | 14.60 | 14.10 | 0 | 500 | -0.0 |
26/05/2022 |
14.25
|
35,900 | 14.25 | 14.35 | 14.05 | 0 | 400 | -0.0 |
25/05/2022 |
14.25
|
115,900 | 13.70 | 14.50 | 13.75 | 0 | 2,500 | -0.0 |
24/05/2022 |
13.70
|
49,300 | 13.95 | 14 | 13.70 | 0 | 3,600 | -0.0 |
23/05/2022 |
13.95
|
145,800 | 14.50 | 15 | 13.95 | 0 | 4,600 | -0.1 |
20/05/2022 |
14.50
|
128,100 | 14 | 14.50 | 13.95 | 0 | 2,400 | -0.0 |
19/05/2022 |
14
|
20,500 | 14.35 | 14.35 | 13.90 | 0 | 1,000 | -0.0 |
18/05/2022 |
14.35
|
73,000 | 14.20 | 15 | 14.20 | 0 | 1,800 | -0.0 |
17/05/2022 |
14.20
|
62,900 | 13.50 | 14.20 | 13.20 | 2,500 | 1,800 | 0.0 |
16/05/2022 |
13.50
|
197,000 | 13.15 | 14.05 | 13.15 | 0 | 3,000 | -0.0 |
13/05/2022 |
13.15
|
120,100 | 14.10 | 14.10 | 13.15 | 1,000 | 9,400 | -0.1 |
12/05/2022 |
14.10
|
139,700 | 14.10 | 14.80 | 13.30 | 0 | 10,100 | -0.1 |
11/05/2022 |
14.10
|
62,500 | 13.30 | 14.10 | 13.30 | 700 | 4,800 | -0.1 |
10/05/2022 |
13.30
|
133,000 | 13.35 | 13.50 | 12.45 | 5,800 | 4,600 | 0.0 |
09/05/2022 |
13.35
|
316,700 | 14.35 | 14.75 | 13.35 | 0 | 3,900 | -0.1 |
06/05/2022 |
14.35
|
77,800 | 14.50 | 14.80 | 14 | 1,800 | 3,000 | -0.0 |
05/05/2022 |
14.50
|
147,400 | 14.20 | 14.60 | 14 | 2,200 | 2,100 | 0.0 |
04/05/2022 |
14.20
|
127,300 | 15.25 | 16 | 14.20 | 1,000 | 10,900 | -0.1 |
29/04/2022 |
15.25
|
134,300 | 15.35 | 15.40 | 14.90 | 2,600 | 2,800 | -0.0 |
28/04/2022 |
15.35
|
123,200 | 15.10 | 15.50 | 14.70 | 1,600 | 4,800 | -0.0 |
27/04/2022 |
15.10
|
123,900 | 14.60 | 15.10 | 14.15 | 1,600 | 5,400 | -0.1 |