Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
0.33 | 3.86% | 611,100 | 0 | 0 |
7.95
9.25
8.33
|
2 tháng
(2024-09-16) |
0.19 | 2.18% | 1,437,600 | 0 | 0 |
7.95
9.25
8.33
|
3 tháng
(2024-08-19) |
-0.31 | -3.37% | 2,437,200 | 0 | 0 |
7.95
9.25
8.33
|
6 tháng
(2024-05-20) |
-0.99 | -10.02% | 5,515,800 | 0 | 0 |
7.95
9.88
8.33
|
12 tháng
(2023-11-21) |
0.81 | 10.02% | 15,196,100 | 0 | 0 |
7.21
10.90
8.33
|
24 tháng
(2022-11-28) |
-1.11 | -11.10% | 51,751,900 | -4,600 | -1.8 |
7.12
12.20
8.33
|
36 tháng
(2021-12-01) |
-3.91 | -30.55% | 125,476,200 | -355,760 | -6.1 |
7.12
13.10
8.33
|
60 tháng
(2019-12-12) |
5.19 | 140.27% | 254,332,510 | -21,400 | -3.7 |
3.21
14.25
8.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2022 |
10.20
|
48,200 | 10.20 | 10.30 | 10.05 | 0 | 6,900 | -0.1 |
23/06/2022 |
10.20
|
105,700 | 10.20 | 10.40 | 9.79 | 0 | 3,700 | -0.0 |
22/06/2022 |
10.20
|
62,900 | 10.35 | 10.40 | 10 | 0 | 9,100 | -0.1 |
21/06/2022 |
10.35
|
166,300 | 10.40 | 10.40 | 10 | 300 | 8,800 | -0.1 |
20/06/2022 |
10.40
|
160,900 | 10.45 | 10.50 | 10.15 | 0 | 5,400 | -0.1 |
17/06/2022 |
10.45
|
287,900 | 10.50 | 10.50 | 10.10 | 0 | 3,000 | -0.0 |
16/06/2022 |
10.50
|
246,300 | 10.40 | 10.55 | 10.20 | 12,500 | 2,100 | 0.1 |
15/06/2022 |
10.40
|
293,800 | 10.40 | 10.50 | 10.20 | 0 | 13,300 | -0.1 |
14/06/2022 |
10.40
|
362,300 | 10.30 | 10.55 | 10 | 100 | 3,500 | -0.0 |
13/06/2022 |
10.30
|
404,300 | 10.55 | 10.60 | 10.30 | 0 | 6,500 | -0.1 |
10/06/2022 |
10.55
|
232,800 | 10.60 | 10.65 | 10.40 | 8,200 | 0 | 0.1 |
09/06/2022 |
10.60
|
209,700 | 10.40 | 10.60 | 10.40 | 22,500 | 0 | 0.2 |
08/06/2022 |
10.40
|
303,900 | 10.40 | 10.55 | 10.35 | 9,200 | 61,000 | -0.5 |
07/06/2022 |
10.40
|
256,000 | 10.45 | 10.45 | 10.20 | 0 | 74,300 | -0.8 |
06/06/2022 |
10.45
|
350,500 | 10.50 | 10.60 | 10.30 | 7,000 | 0 | 0.1 |
03/06/2022 |
10.50
|
169,900 | 10.40 | 10.50 | 10.25 | 1,800 | 37,400 | -0.4 |
02/06/2022 |
10.40
|
190,600 | 10.45 | 10.55 | 10.30 | 5,800 | 17,500 | -0.1 |
01/06/2022 |
10.45
|
179,600 | 10.45 | 10.55 | 10.35 | 0 | 0 | 0.0 |
31/05/2022 |
10.45
|
175,000 | 10.50 | 10.55 | 10.35 | 0 | 0 | 0.0 |
30/05/2022 |
10.50
|
270,200 | 10 | 10.55 | 10.20 | 500 | 300 | 0.0 |
27/05/2022 |
10
|
266,700 | 10.50 | 10.60 | 10 | 0 | 0 | -0.0 |
26/05/2022 |
10.50
|
558,300 | 10.40 | 10.70 | 10.20 | 0 | 800 | -0.0 |
25/05/2022 |
10.40
|
237,000 | 10.25 | 10.50 | 10.10 | 800 | 100 | 0.0 |
24/05/2022 |
10.25
|
167,000 | 10.25 | 10.30 | 9.99 | 0 | 10,500 | -0.1 |
23/05/2022 |
10.25
|
445,000 | 10.40 | 10.55 | 10.10 | 0 | 7,500 | -0.1 |
20/05/2022 |
10.40
|
216,400 | 10.30 | 10.60 | 10.20 | 900 | 9,100 | -0.1 |
19/05/2022 |
10.30
|
206,200 | 10.70 | 10.70 | 10.20 | 1,500 | 5,800 | -0.0 |
18/05/2022 |
10.70
|
167,800 | 10.70 | 10.80 | 10.55 | 24,500 | 1,700 | 0.2 |
17/05/2022 |
10.70
|
197,500 | 10.55 | 10.75 | 10.35 | 4,000 | 2,500 | 0.0 |
16/05/2022 |
10.55
|
244,100 | 10.50 | 10.65 | 10.45 | 600 | 5,900 | -0.1 |
13/05/2022 |
10.50
|
170,700 | 10.75 | 10.75 | 10 | 0 | 9,000 | -0.1 |
12/05/2022 |
10.75
|
243,200 | 10.90 | 10.90 | 10.45 | 4,500 | 15,100 | -0.1 |
11/05/2022 |
10.90
|
148,000 | 10.80 | 10.90 | 10.70 | 2,200 | 0 | 0.0 |
10/05/2022 |
10.80
|
256,500 | 10.80 | 10.90 | 10.40 | 4,500 | 31,700 | -0.3 |
09/05/2022 |
10.80
|
276,900 | 11 | 11 | 10.50 | 70,200 | 0 | 0.8 |
06/05/2022 |
11
|
832,100 | 11.40 | 11.40 | 10.80 | 53,100 | 13,300 | 0.4 |
05/05/2022 |
11.40
|
611,800 | 11.30 | 11.45 | 10.95 | 0 | 5,600 | -0.1 |
04/05/2022 |
11.30
|
554,500 | 10.90 | 11.40 | 10.80 | 88,200 | 17,300 | 0.8 |
29/04/2022 |
10.90
|
148,000 | 10.55 | 10.90 | 10.55 | 21,100 | 0 | 0.2 |
28/04/2022 |
10.55
|
230,800 | 10.55 | 10.60 | 10.50 | 16,200 | 0 | 0.2 |
27/04/2022 |
10.55
|
267,400 | 10.55 | 10.65 | 10.40 | 2,500 | 0 | 0.0 |
26/04/2022 |
10.55
|
479,200 | 10.85 | 11 | 10.40 | 900 | 5,800 | -0.1 |
25/04/2022 |
10.85
|
425,300 | 10.55 | 11 | 10.20 | 0 | 14,300 | -0.2 |
22/04/2022 |
10.55
|
85,100 | 10.95 | 11 | 10.40 | 200 | 5,000 | -0.1 |
21/04/2022 |
10.95
|
610,800 | 11.30 | 11.30 | 10.55 | 700 | 26,300 | -0.3 |
20/04/2022 |
11.30
|
466,000 | 11.30 | 11.30 | 10.75 | 200 | 13,500 | -0.1 |
19/04/2022 |
11.30
|
627,600 | 11.40 | 11.40 | 10.95 | 1,300 | 19,900 | -0.2 |
18/04/2022 |
11.40
|
506,800 | 11.60 | 11.65 | 10.80 | 0 | 14,000 | -0.2 |
15/04/2022 |
11.60
|
251,200 | 11.50 | 11.60 | 11.50 | 300 | 0 | 0.0 |
14/04/2022 |
11.50
|
292,000 | 11.80 | 11.85 | 11.50 | 3,600 | 1,500 | 0.0 |
13/04/2022 |
11.80
|
425,200 | 11.80 | 11.80 | 11.40 | 0 | 15,200 | -0.2 |
12/04/2022 |
11.80
|
311,600 | 11.90 | 11.90 | 11.55 | 0 | 17,800 | -0.2 |
08/04/2022 |
11.90
|
420,500 | 12.20 | 12.20 | 11.65 | 100 | 22,600 | -0.3 |
07/04/2022 |
12.20
|
419,000 | 12.30 | 12.30 | 11.95 | 0 | 27,500 | -0.3 |
06/04/2022 |
12.30
|
399,800 | 12.30 | 12.45 | 11.90 | 0 | 2,600 | -0.0 |
05/04/2022 |
12.30
|
480,200 | 12.20 | 12.30 | 11.85 | 100 | 2,800 | -0.0 |
04/04/2022 |
12.20
|
518,200 | 12.30 | 12.45 | 12.05 | 0 | 13,700 | -0.2 |
01/04/2022 |
12.30
|
323,900 | 12.50 | 12.50 | 12.15 | 1,600 | 8,900 | -0.1 |
31/03/2022 |
12.50
|
463,700 | 12.60 | 12.60 | 12.20 | 0 | 23,200 | -0.3 |
30/03/2022 |
12.60
|
670,000 | 12.30 | 12.70 | 12.20 | 1,200 | 13,300 | -0.2 |
29/03/2022 |
12.30
|
463,900 | 12.40 | 12.50 | 12.15 | 9,200 | 0 | 0.1 |
28/03/2022 |
12.40
|
376,200 | 12.45 | 12.50 | 12.10 | 14,100 | 500 | 0.2 |
25/03/2022 |
12.45
|
404,000 | 12.40 | 12.50 | 12.30 | 44,200 | 0 | 0.5 |
24/03/2022 |
12.40
|
382,200 | 12.50 | 12.65 | 12.40 | 9,800 | 0 | 0.1 |
23/03/2022 |
12.50
|
332,200 | 12.70 | 12.80 | 12.50 | 7,600 | 0 | 0.1 |
22/03/2022 |
12.70
|
452,300 | 12.60 | 12.80 | 12.55 | 7,100 | 0 | 0.1 |
21/03/2022 |
12.60
|
449,800 | 12.70 | 12.80 | 12.60 | 9,800 | 0 | 0.1 |
18/03/2022 |
12.70
|
421,900 | 12.55 | 12.80 | 12.40 | 11,300 | 0 | 0.1 |
17/03/2022 |
12.55
|
489,900 | 12.35 | 12.60 | 12.35 | 23,300 | 0 | 0.3 |
16/03/2022 |
12.35
|
354,200 | 12.50 | 12.50 | 12.20 | 300 | 0 | 0.0 |
15/03/2022 |
12.50
|
527,400 | 12.55 | 12.55 | 11.95 | 2,000 | 2,800 | -0.0 |
14/03/2022 |
12.55
|
528,400 | 12.70 | 12.75 | 12.30 | 100 | 0 | 0.0 |
11/03/2022 |
12.70
|
449,600 | 12.70 | 12.85 | 12.60 | 23,400 | 0 | 0.3 |
10/03/2022 |
12.70
|
873,300 | 12.90 | 13.10 | 12.60 | 42,900 | 0 | 0.6 |
09/03/2022 |
12.90
|
370,600 | 13.10 | 13.30 | 12.60 | 200 | 3,500 | -0.0 |
08/03/2022 |
13.10
|
695,300 | 12.75 | 13.25 | 12.90 | 10,000 | 31,900 | -0.3 |
07/03/2022 |
12.75
|
1,068,400 | 11.95 | 12.75 | 11.80 | 13,900 | 0 | 0.2 |
04/03/2022 |
11.95
|
351,600 | 11.90 | 12 | 11.75 | 14,400 | 0 | 0.2 |
03/03/2022 |
11.90
|
437,800 | 11.90 | 11.90 | 11.60 | 20,000 | 7,900 | 0.1 |
02/03/2022 |
11.90
|
373,500 | 11.90 | 11.90 | 11.55 | 0 | 0 | 0 |
01/03/2022 |
11.90
|
335,000 | 11.90 | 11.90 | 11.65 | 4,200 | 4,300 | -0.0 |
28/02/2022 |
11.90
|
252,600 | 11.85 | 12 | 11.65 | 0 | 2,000 | -0.0 |
25/02/2022 |
11.85
|
305,100 | 11.85 | 11.85 | 11.60 | 0 | 4,800 | -0.1 |
24/02/2022 |
11.85
|
439,600 | 11.90 | 11.90 | 11.55 | 0 | 10,100 | -0.1 |
23/02/2022 |
11.90
|
337,200 | 12 | 12 | 11.80 | 7,700 | 0 | 0.1 |
22/02/2022 |
12
|
289,800 | 12.05 | 12.05 | 11.80 | 2,400 | 0 | 0.0 |
21/02/2022 |
12.05
|
598,100 | 12 | 12.05 | 11.80 | 12,100 | 0 | 0.1 |
18/02/2022 |
12
|
605,800 | 12 | 12 | 11.75 | 1,700 | 0 | 0.0 |
17/02/2022 |
12
|
302,200 | 12 | 12 | 11.80 | 0 | 3,100 | -0.0 |
16/02/2022 |
12
|
243,000 | 12 | 12.10 | 11.70 | 0 | 4,400 | -0.1 |
15/02/2022 |
12
|
430,100 | 11.85 | 12 | 11.70 | 0 | 0 | 0 |
14/02/2022 |
11.85
|
344,400 | 11.90 | 11.95 | 11.50 | 4,700 | 0 | 0.1 |
11/02/2022 |
11.90
|
241,900 | 12 | 12 | 11.80 | 100 | 0 | 0.0 |
10/02/2022 |
12
|
245,600 | 11.90 | 12.10 | 11.80 | 600 | 6,100 | -0.1 |
09/02/2022 |
11.90
|
345,400 | 11.50 | 11.90 | 11.45 | 13,000 | 0 | 0.2 |
08/02/2022 |
11.50
|
258,900 | 11.40 | 11.50 | 11.20 | 400 | 100 | 0.0 |
07/02/2022 |
11.40
|
400,500 | 10.90 | 11.40 | 10.95 | 15,900 | 0 | 0.2 |
28/01/2022 |
10.90
|
623,700 | 11.40 | 11.40 | 10.80 | 0 | 12,700 | -0.1 |
27/01/2022 |
11.40
|
467,800 | 11.30 | 11.40 | 10.85 | 100 | 10,700 | -0.1 |
26/01/2022 |
11.30
|
267,800 | 11.40 | 11.40 | 10.80 | 0 | 6,800 | -0.0 |