Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.54 | -5.42% | 3,969,300 | 8,500 | 0.1 |
9.35
9.97
9.43
|
2 tháng
(2024-07-29) |
-0.72 | -7.09% | 9,064,700 | -64,700 | -0.6 |
9.17
10.15
9.43
|
3 tháng
(2024-07-01) |
0.23 | 2.50% | 15,633,100 | 61,800 | 0.6 |
9.17
10.35
9.43
|
6 tháng
(2024-04-01) |
-0.97 | -9.33% | 30,789,300 | -78,561 | -0.8 |
8.92
10.65
9.43
|
12 tháng
(2023-10-03) |
-0.52 | -5.26% | 67,016,700 | -35,261 | -0.5 |
8.92
10.90
9.43
|
24 tháng
(2022-10-10) |
1.50 | 18.84% | 192,044,500 | 922,195 | 11.8 |
7.49
12.11
9.43
|
36 tháng
(2021-10-13) |
-3.62 | -27.73% | 244,087,300 | 1,380,650 | 17.5 |
7.49
13.89
9.43
|
60 tháng
(2019-10-24) |
-0.67 | -6.63% | 384,915,654 | 1,383,250 | 18.1 |
7.49
15.44
9.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/12/2021 |
11.64
|
1,172,500 | 12.48 | 12.48 | 11.64 | 13,000 | 13,800 | -0.0 |
03/12/2021 |
12.48
|
337,200 | 12.87 | 13.05 | 12.39 | 300 | 11,300 | -0.2 |
02/12/2021 |
12.87
|
228,700 | 12.87 | 13.05 | 12.83 | 0 | 11,300 | -0.2 |
01/12/2021 |
12.87
|
93,900 | 12.87 | 13.27 | 12.78 | 0 | 18,300 | -0.3 |
30/11/2021 |
12.87
|
492,300 | 12.48 | 13.31 | 12.70 | 9,500 | 1,500 | 0.1 |
29/11/2021 |
12.48
|
197,500 | 12.65 | 12.70 | 12.17 | 6,900 | 1,400 | -0.0 |
26/11/2021 |
12.65
|
351,500 | 12.83 | 13.00 | 12.56 | 5,200 | 12,600 | -0.1 |
25/11/2021 |
12.83
|
170,100 | 12.96 | 12.96 | 12.52 | 1,000 | 6,000 | -0.1 |
24/11/2021 |
12.96
|
233,700 | 13.09 | 13.22 | 12.87 | 600 | 22,700 | -0.3 |
23/11/2021 |
13.09
|
343,300 | 12.26 | 13.09 | 11.95 | 8,300 | 10,100 | -0.0 |
22/11/2021 |
12.26
|
707,300 | 13.14 | 13.45 | 12.26 | 1,400 | 30,800 | -0.4 |
19/11/2021 |
13.14
|
767,000 | 13.67 | 13.71 | 12.78 | 4,300 | 18,200 | -0.2 |
18/11/2021 |
13.67
|
506,500 | 13.49 | 13.93 | 13.53 | 7,500 | 14,700 | -0.1 |
17/11/2021 |
13.49
|
584,200 | 13.49 | 14.02 | 13.27 | 8,100 | 0 | 0.1 |
16/11/2021 |
13.49
|
523,600 | 13.89 | 13.93 | 13.22 | 14,500 | 1,900 | 0.2 |
15/11/2021 |
13.89
|
774,500 | 13.53 | 14.11 | 13.40 | 34,900 | 200 | 0.5 |
12/11/2021 |
13.53
|
596,300 | 13.58 | 13.67 | 13.22 | 7,300 | 2,600 | 0.1 |
11/11/2021 |
13.58
|
932,300 | 13.49 | 13.93 | 13.14 | 600 | 39,100 | -0.6 |
10/11/2021 |
13.49
|
1,139,400 | 12.61 | 13.49 | 12.52 | 8,700 | 4,500 | 0 |
09/11/2021 |
12.61
|
517,900 | 12.61 | 12.78 | 12.52 | 0 | 8,200 | -0.1 |
08/11/2021 |
12.61
|
392,300 | 12.74 | 12.78 | 12.61 | 16,800 | 7,400 | 0.1 |
05/11/2021 |
12.74
|
308,100 | 12.56 | 12.87 | 12.56 | 4,500 | 5,700 | -0.0 |
04/11/2021 |
12.56
|
391,500 | 12.17 | 12.78 | 12.21 | 12,500 | 200 | 0 |
03/11/2021 |
12.17
|
612,900 | 12.65 | 13.00 | 12.17 | 7,800 | 12,500 | -0.1 |
02/11/2021 |
12.65
|
752,700 | 12.70 | 12.78 | 12.56 | 17,400 | 500 | 0.2 |
01/11/2021 |
12.70
|
708,500 | 13.00 | 13.00 | 12.70 | 16,000 | 5,000 | 0.2 |
29/10/2021 |
13.00
|
488,400 | 12.78 | 13.14 | 12.70 | 3,500 | 11,000 | -0.1 |
28/10/2021 |
12.78
|
707,100 | 13.09 | 13.22 | 12.78 | 200 | 19,000 | -0.3 |
27/10/2021 |
13.09
|
1,141,900 | 12.78 | 13.36 | 12.74 | 7,100 | 3,700 | 0.0 |
26/10/2021 |
12.78
|
354,100 | 13.00 | 13.00 | 12.74 | 11,400 | 2,000 | 0.1 |
25/10/2021 |
13.00
|
602,300 | 12.56 | 13.14 | 12.48 | 8,200 | 0 | 0.1 |
22/10/2021 |
12.56
|
407,600 | 12.43 | 12.78 | 12.26 | 16,200 | 0 | 0.2 |
21/10/2021 |
12.43
|
284,200 | 12.26 | 12.61 | 12.17 | 300 | 8,700 | -0.1 |
20/10/2021 |
12.26
|
417,800 | 12.30 | 12.52 | 12.21 | 16,100 | 4,500 | 0.2 |
19/10/2021 |
12.30
|
343,300 | 12.03 | 12.61 | 12.03 | 11,500 | 0 | 0.2 |
18/10/2021 |
12.03
|
962,900 | 12.34 | 12.61 | 11.90 | 16,800 | 33,800 | -0.2 |
15/10/2021 |
12.34
|
538,400 | 12.96 | 13.22 | 12.34 | 7,100 | 13,200 | -0.1 |
14/10/2021 |
12.96
|
475,900 | 13.05 | 13.31 | 12.96 | 27,900 | 2,100 | 0.4 |
13/10/2021 |
13.05
|
876,300 | 12.83 | 13.49 | 12.61 | 7,400 | 9,600 | -0.0 |
12/10/2021 |
12.83
|
709,400 | 12.65 | 13.18 | 12.61 | 3,500 | 12,500 | -0.1 |
11/10/2021 |
12.65
|
816,800 | 12.87 | 12.87 | 12.43 | 32,700 | 20,000 | 0.1 |
08/10/2021 |
12.87
|
476,300 | 12.87 | 13.09 | 12.78 | 400 | 11,800 | -0.2 |
07/10/2021 |
12.87
|
1,169,800 | 12.39 | 13.22 | 12.26 | 10,600 | 24,200 | -0.2 |
06/10/2021 |
12.39
|
2,545,500 | 12.43 | 13.27 | 12.39 | 15,300 | 47,800 | -0.5 |
05/10/2021 |
12.43
|
325,700 | 11.64 | 12.43 | 12.43 | 0 | 2,500 | -0.0 |
04/10/2021 |
11.64
|
663,800 | 10.89 | 11.64 | 11.15 | 2,400 | 6,600 | -0.1 |
01/10/2021 |
10.89
|
366,500 | 10.89 | 11.15 | 10.76 | 8,400 | 7,400 | 0.0 |
30/09/2021 |
10.89
|
197,900 | 10.71 | 11.11 | 10.71 | 0 | 0 | 0 |
29/09/2021 |
10.71
|
256,400 | 11.11 | 11.11 | 10.58 | 4,000 | 5,100 | -0.0 |
28/09/2021 |
11.11
|
609,300 | 10.67 | 11.20 | 10.36 | 23,000 | 700 | 0.3 |
27/09/2021 |
10.67
|
919,500 | 11.37 | 11.46 | 10.58 | 14,800 | 9,600 | 0.1 |
24/09/2021 |
11.37
|
720,400 | 11.46 | 11.81 | 11.11 | 18,800 | 4,000 | 0.2 |
23/09/2021 |
11.46
|
1,021,400 | 12.26 | 12.78 | 11.42 | 12,600 | 23,900 | -0.2 |
22/09/2021 |
12.26
|
727,100 | 11.46 | 12.26 | 11.46 | 23,400 | 700 | 0.3 |
21/09/2021 |
11.46
|
898,900 | 11.81 | 11.81 | 11.20 | 1,600 | 8,700 | -0.1 |
20/09/2021 |
11.81
|
1,631,000 | 11.33 | 12.08 | 11.64 | 5,000 | 18,700 | -0.2 |
17/09/2021 |
11.33
|
1,046,600 | 10.62 | 11.33 | 10.80 | 20,500 | 500 | 0.3 |
16/09/2021 |
10.62
|
1,304,300 | 10.36 | 10.93 | 10.32 | 42,200 | 500 | 0.5 |
15/09/2021 |
10.36
|
391,300 | 10.40 | 10.49 | 10.32 | 1,800 | 13,800 | -0.1 |
14/09/2021 |
10.40
|
583,400 | 10.45 | 10.67 | 10.40 | 20,000 | 0 | 0.2 |
13/09/2021 |
10.45
|
995,800 | 10.32 | 10.84 | 10.45 | 16,900 | 13,000 | 0.0 |
10/09/2021 |
10.32
|
577,100 | 10.36 | 10.54 | 10.27 | 10,800 | 8,600 | 0.0 |
09/09/2021 |
10.36
|
405,500 | 10.36 | 10.54 | 10.23 | 22,000 | 9,500 | 0.1 |
08/09/2021 |
10.36
|
445,100 | 10.23 | 10.54 | 10.23 | 29,700 | 20,900 | 0.1 |
07/09/2021 |
10.23
|
1,147,700 | 10.84 | 10.93 | 10.23 | 5,600 | 20,100 | -0.2 |
06/09/2021 |
10.84
|
882,100 | 10.58 | 10.89 | 10.62 | 33,400 | 200 | 0.4 |
01/09/2021 |
10.58
|
967,000 | 10.49 | 10.84 | 10.40 | 56,000 | 3,000 | 0.6 |
31/08/2021 |
10.49
|
1,507,800 | 10.05 | 10.71 | 9.96 | 53,700 | 3,700 | 0.6 |
30/08/2021 |
10.05
|
487,000 | 9.48 | 10.14 | 9.79 | 15,000 | 1,500 | 0.2 |
27/08/2021 |
9.48
|
1,034,900 | 9.87 | 10.49 | 9.48 | 4,100 | 18,900 | -0.2 |
26/08/2021 |
9.87
|
972,900 | 9.26 | 9.87 | 9.26 | 15,300 | 7,400 | 0.1 |
25/08/2021 |
9.26
|
455,400 | 9.35 | 9.43 | 9.17 | 3,700 | 15,100 | -0.1 |
24/08/2021 |
9.35
|
245,900 | 9.52 | 9.52 | 9.30 | 10,600 | 16,000 | -0.1 |
23/08/2021 |
9.52
|
283,400 | 9.57 | 9.70 | 9.26 | 1,000 | 1,100 | -0.0 |
20/08/2021 |
9.57
|
1,210,700 | 9.65 | 10.05 | 9.52 | 7,200 | 7,500 | -0.0 |
19/08/2021 |
9.65
|
373,900 | 9.26 | 9.65 | 9.17 | 18,800 | 12,100 | 0.1 |
18/08/2021 |
9.26
|
452,400 | 8.99 | 9.39 | 9.17 | 14,700 | 100 | 0.2 |
17/08/2021 |
8.99
|
825,600 | 9.65 | 9.70 | 8.99 | 8,100 | 4,200 | 0.0 |
16/08/2021 |
9.65
|
399,100 | 9.30 | 9.87 | 9.43 | 6,700 | 3,400 | 0.0 |
13/08/2021 |
9.30
|
490,600 | 9.79 | 10.05 | 9.30 | 1,400 | 18,100 | -0.1 |
12/08/2021 |
9.79
|
1,007,100 | 9.92 | 10.27 | 9.70 | 5,600 | 600 | 0.1 |
11/08/2021 |
9.92
|
1,403,900 | 9.35 | 10.05 | 9.43 | 9,900 | 12,200 | -0.0 |
10/08/2021 |
9.35
|
783,700 | 9.43 | 9.61 | 9.17 | 6,400 | 3,600 | 0.0 |
09/08/2021 |
9.43
|
545,100 | 9.35 | 9.57 | 9.08 | 11,700 | 500 | 0.1 |
06/08/2021 |
9.35
|
257,000 | 9.70 | 9.70 | 9.35 | 7,000 | 5,500 | 0.0 |
05/08/2021 |
9.70
|
747,800 | 9.39 | 9.92 | 9.21 | 19,800 | 500 | 0.2 |
04/08/2021 |
9.39
|
486,800 | 9.21 | 9.48 | 8.95 | 3,900 | 100 | 0.0 |
03/08/2021 |
9.21
|
158,800 | 9.21 | 9.35 | 9.08 | 0 | 0 | 0 |
02/08/2021 |
9.21
|
350,400 | 9.04 | 9.52 | 8.82 | 4,900 | 700 | 0.0 |
30/07/2021 |
9.04
|
401,700 | 8.74 | 9.17 | 8.77 | 1,300 | 1,300 | -0.0 |
29/07/2021 |
8.74
|
112,400 | 8.75 | 8.75 | 8.68 | 0 | 2,100 | -0.0 |
28/07/2021 |
8.75
|
152,800 | 8.74 | 8.80 | 8.68 | 0 | 900 | -0.0 |
27/07/2021 |
8.74
|
170,700 | 8.77 | 8.82 | 8.73 | 1,700 | 5,100 | -0.0 |
26/07/2021 |
8.77
|
187,300 | 8.95 | 8.95 | 8.74 | 4,400 | 0 | 0.0 |
23/07/2021 |
8.95
|
138,500 | 9.08 | 9.08 | 8.82 | 10,700 | 1,500 | 0.1 |
22/07/2021 |
9.08
|
151,700 | 8.99 | 9.08 | 8.95 | 7,700 | 0 | 0.1 |
21/07/2021 |
8.99
|
896,900 | 8.72 | 9.30 | 8.82 | 0 | 700 | -0.0 |
20/07/2021 |
8.72
|
370,600 | 8.16 | 8.72 | 7.99 | 1,900 | 6,300 | -0.0 |
19/07/2021 |
8.16
|
193,600 | 8.57 | 8.57 | 8.16 | 14,300 | 1,500 | 0.1 |
16/07/2021 |
8.57
|
169,300 | 8.63 | 8.81 | 8.47 | 0 | 34,300 | -0.3 |