Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.11 | -2.04% | 61,354,200 | 88,800 | 0.5 |
5.23
5.49
5.29
|
2 tháng
(2024-07-22) |
-0.20 | -3.64% | 116,504,300 | 677,100 | 3.5 |
5.12
5.50
5.29
|
3 tháng
(2024-06-20) |
-0.37 | -6.54% | 187,870,800 | 373,601 | 1.9 |
5.12
5.85
5.29
|
6 tháng
(2024-03-22) |
-1.09 | -17.08% | 416,668,700 | -1,966,599 | -13.0 |
5.12
6.54
5.29
|
12 tháng
(2023-09-25) |
-1.04 | -16.43% | 915,205,100 | -317,821 | -2.4 |
5.12
6.65
5.29
|
24 tháng
(2022-09-29) |
-2.46 | -31.74% | 2,210,372,100 | -820,149 | -5.7 |
4.05
8.16
5.29
|
36 tháng
(2021-10-04) |
-4.64 | -46.72% | 2,656,671,600 | 1,118,500 | 38.5 |
4.05
16.47
5.29
|
60 tháng
(2021-07-19) |
-8.74 | -62.29% | 2,708,454,401 | 1,150,700 | 38.9 |
4.05
16.91
5.29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
13.85
|
1,489,800 | 13.78 | 14.39 | 13.45 | 0 | 8,700 | -0.2 |
24/11/2021 |
13.63
|
1,219,800 | 14.03 | 14.03 | 13.38 | 5,400 | 0 | 0.1 |
23/11/2021 |
13.60
|
1,411,600 | 12.95 | 13.67 | 12.59 | 20,200 | 3,000 | 0.3 |
22/11/2021 |
13.35
|
3,148,000 | 14.32 | 14.75 | 13.35 | 20,500 | 0 | 0.4 |
19/11/2021 |
14.32
|
3,173,800 | 15.11 | 15.54 | 13.96 | 1,000 | 16,400 | -0.3 |
18/11/2021 |
14.75
|
3,774,100 | 14.10 | 14.75 | 13.78 | 3,000 | 0 | 0.1 |
17/11/2021 |
13.81
|
2,184,900 | 13.53 | 14.03 | 13.24 | 700 | 0 | 0.0 |
16/11/2021 |
13.56
|
2,371,800 | 13.63 | 14.03 | 13.20 | 300 | 30,000 | -0.6 |
15/11/2021 |
13.53
|
3,296,500 | 12.59 | 13.53 | 12.55 | 100 | 20,300 | -0.4 |
12/11/2021 |
12.66
|
1,341,300 | 12.73 | 12.88 | 12.41 | 0 | 300 | -0.0 |
11/11/2021 |
12.73
|
1,727,000 | 13.13 | 13.17 | 12.63 | 0 | 200 | -0.0 |
10/11/2021 |
12.88
|
2,014,300 | 12.81 | 12.95 | 12.59 | 0 | 100 | 0 |
09/11/2021 |
12.59
|
2,058,300 | 12.09 | 12.81 | 12.09 | 0 | 1,500 | -0.0 |
08/11/2021 |
12.09
|
1,515,800 | 12.19 | 12.45 | 11.87 | 500 | 0 | 0.0 |
05/11/2021 |
12.01
|
1,294,300 | 11.87 | 12.23 | 11.76 | 100 | 0 | 0.0 |
04/11/2021 |
11.83
|
2,593,000 | 11.80 | 12.23 | 11.33 | 6,300 | 0 | 0 |
03/11/2021 |
12.16
|
4,143,500 | 12.73 | 12.95 | 12.16 | 20,800 | 0 | 0.4 |
02/11/2021 |
13.06
|
1,567,900 | 12.95 | 13.67 | 12.55 | 0 | 0 | 0 |
01/11/2021 |
12.95
|
2,819,300 | 12.16 | 13.38 | 12.12 | 1,200 | 0 | 0.0 |
29/10/2021 |
12.59
|
6,200,000 | 12.81 | 12.84 | 12.23 | 30,000 | 16,400 | 0.2 |
28/10/2021 |
12.01
|
2,156,100 | 12.01 | 12.01 | 11.51 | 100 | 17,900 | -0.3 |
27/10/2021 |
11.26
|
3,753,100 | 10.68 | 11.26 | 10.68 | 10,000 | 0 | 0.2 |
26/10/2021 |
10.54
|
876,000 | 10.58 | 10.65 | 10.29 | 0 | 0 | 0 |
25/10/2021 |
10.58
|
1,224,100 | 10.83 | 10.83 | 10.50 | 0 | 0 | 0 |
22/10/2021 |
10.61
|
1,331,600 | 10.36 | 10.79 | 10.22 | 0 | 1,000 | -0.0 |
21/10/2021 |
10.43
|
908,700 | 10.36 | 10.50 | 10.14 | 0 | 0 | 0 |
20/10/2021 |
10.29
|
1,086,600 | 10.29 | 10.43 | 10 | 4,800 | 0 | 0.1 |
19/10/2021 |
10.22
|
1,306,800 | 10.11 | 10.43 | 9.93 | 1,000 | 0 | 0.0 |
18/10/2021 |
10.29
|
1,082,000 | 10.58 | 10.58 | 10.18 | 0 | 0 | 0 |
15/10/2021 |
10.65
|
1,492,300 | 10.79 | 11.04 | 10.47 | 0 | 0 | 0 |
14/10/2021 |
10.54
|
2,009,800 | 9.89 | 10.54 | 9.75 | 0 | 0 | 0 |
13/10/2021 |
9.86
|
914,900 | 9.82 | 9.93 | 9.75 | 0 | 0 | 0 |
12/10/2021 |
9.86
|
1,163,000 | 9.96 | 10 | 9.75 | 0 | 0 | 0 |
11/10/2021 |
9.96
|
1,065,000 | 9.93 | 10.07 | 9.89 | 0 | 0 | 0 |
08/10/2021 |
10
|
1,157,200 | 10.11 | 10.11 | 9.89 | 0 | 0 | 0 |
07/10/2021 |
10.07
|
1,059,800 | 10.18 | 10.22 | 9.93 | 0 | 0 | 0 |
06/10/2021 |
10.11
|
1,072,500 | 10.07 | 10.29 | 9.96 | 0 | 1,000 | -0.0 |
05/10/2021 |
10.04
|
1,139,400 | 9.93 | 10.14 | 9.78 | 0 | 35,700 | -0.5 |
04/10/2021 |
9.93
|
1,011,600 | 10 | 10.07 | 9.64 | 0 | 0 | 0 |
01/10/2021 |
10
|
856,000 | 10.29 | 10.36 | 9.86 | 200 | 0 | 0.0 |
30/09/2021 |
10.14
|
1,013,400 | 9.89 | 10.50 | 9.78 | 200 | 0 | 0.0 |
29/09/2021 |
9.86
|
999,400 | 9.89 | 9.93 | 9.64 | 0 | 0 | 0 |
28/09/2021 |
9.89
|
1,013,200 | 9.78 | 10 | 9.71 | 100 | 0 | 0.0 |
27/09/2021 |
9.86
|
1,194,500 | 10.40 | 10.43 | 9.82 | 200 | 0 | 0.0 |
24/09/2021 |
10.43
|
1,016,000 | 10.61 | 10.83 | 10.22 | 9,000 | 0 | 0.1 |
23/09/2021 |
10.68
|
1,250,400 | 10.94 | 11.01 | 10.54 | 0 | 0 | 0 |
22/09/2021 |
10.86
|
1,065,400 | 11.08 | 11.15 | 10.50 | 1,300 | 5,000 | -0.1 |
21/09/2021 |
10.79
|
1,081,100 | 10.58 | 11.01 | 10.40 | 0 | 0 | 0 |
20/09/2021 |
10.94
|
1,124,600 | 10.86 | 11.29 | 10.65 | 0 | 3,000 | -0.0 |
17/09/2021 |
10.86
|
1,195,900 | 10.61 | 11.29 | 10.43 | 0 | 19,500 | -0.3 |
16/09/2021 |
10.61
|
1,060,100 | 10.50 | 10.79 | 10.25 | 19,000 | 34,600 | -0.2 |
15/09/2021 |
10.58
|
1,346,100 | 11.08 | 11.15 | 10.43 | 0 | 0 | 0 |
14/09/2021 |
10.90
|
1,342,000 | 10.86 | 10.90 | 10.79 | 29,700 | 6,200 | 0.4 |
13/09/2021 |
10.22
|
1,290,500 | 9.57 | 10.22 | 9.39 | 25,600 | 4,800 | 0.3 |
10/09/2021 |
9.57
|
1,095,100 | 9.75 | 9.78 | 9.46 | 12,600 | 0 | 0.2 |
09/09/2021 |
9.78
|
1,150,700 | 9.93 | 10.18 | 9.71 | 300 | 0 | 0.0 |
08/09/2021 |
10
|
1,026,600 | 10.11 | 10.14 | 9.89 | 2,500 | 0 | 0.0 |
07/09/2021 |
10.11
|
1,184,800 | 10.29 | 10.40 | 10 | 23,900 | 0 | 0.3 |
06/09/2021 |
10.29
|
1,337,700 | 10.43 | 10.50 | 10 | 1,000 | 0 | 0.0 |
01/09/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
31/08/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
30/08/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
27/08/2021 |
10.14
|
1,029,400 | 10.29 | 10.36 | 9.78 | 1,100 | 0 | 0.0 |
26/08/2021 |
10
|
812,643 | 10.07 | 10.29 | 9.93 | 0 | 0 | 0 |
25/08/2021 |
10.07
|
529,696 | 10.36 | 10.36 | 9.71 | 0 | 10,700 | -0.1 |
24/08/2021 |
10.07
|
649,153 | 10.29 | 10.36 | 9.86 | 7,000 | 0 | 0.1 |
23/08/2021 |
10.14
|
820,900 | 10.72 | 10.72 | 9.57 | 5,400 | 0 | 0.1 |
20/08/2021 |
9.78
|
1,627,580 | 10.65 | 10.65 | 9.57 | 10,700 | 0 | 0.2 |
19/08/2021 |
10.58
|
835,762 | 10.79 | 10.94 | 10.36 | 0 | 11,400 | -0.2 |
18/08/2021 |
10.79
|
634,600 | 10.94 | 11.08 | 10.58 | 0 | 0 | 0 |
17/08/2021 |
10.72
|
861,237 | 10.94 | 10.94 | 10.58 | 0 | 0 | 0 |
16/08/2021 |
10.94
|
800,543 | 11.08 | 11.08 | 10.72 | 11,400 | 1,100 | 0.2 |
13/08/2021 |
10.94
|
826,637 | 11.01 | 11.01 | 10.65 | 0 | 2,800 | -0.0 |
12/08/2021 |
10.79
|
924,220 | 11.08 | 11.22 | 10.72 | 0 | 0 | 0 |
11/08/2021 |
11.08
|
783,916 | 11.44 | 11.44 | 10.86 | 1,100 | 0 | 0.0 |
10/08/2021 |
11.15
|
789,285 | 11.73 | 11.73 | 10.94 | 2,800 | 0 | 0.0 |
09/08/2021 |
11.29
|
913,244 | 11.22 | 11.44 | 10.94 | 100 | 0 | 0.0 |
06/08/2021 |
11.22
|
1,107,118 | 11.51 | 11.58 | 11.15 | 2,200 | 100 | 0.0 |
05/08/2021 |
11.44
|
680,918 | 11.22 | 11.51 | 11.15 | 0 | 10,600 | -0.2 |
04/08/2021 |
11.44
|
933,668 | 11.58 | 11.58 | 11.15 | 4,400 | 29,800 | -0.4 |
03/08/2021 |
11.51
|
1,031,814 | 11.87 | 11.87 | 11.22 | 0 | 0 | 0 |
02/08/2021 |
11.80
|
827,308 | 12.45 | 12.45 | 11.37 | 0 | 0 | 0 |
30/07/2021 |
11.44
|
1,187,312 | 11.87 | 11.87 | 11.15 | 0 | 0 | 0 |
29/07/2021 |
11.58
|
904,570 | 12.88 | 12.88 | 11.51 | 0 | 0 | 0 |
28/07/2021 |
11.80
|
652,900 | 12.23 | 12.59 | 11.51 | 0 | 0 | 0 |
27/07/2021 |
11.73
|
2,091,191 | 11.15 | 12.37 | 11.15 | 0 | 0 | 0 |
26/07/2021 |
12.37
|
83,453 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
23/07/2021 |
13.74
|
194,491 | 13.74 | 13.88 | 13.74 | 0 | 0 | 0 |
22/07/2021 |
15.25
|
1,051,250 | 17.05 | 17.05 | 15.25 | 0 | 0 | 0 |
21/07/2021 |
16.91
|
828,292 | 16.55 | 16.91 | 15.83 | 0 | 0 | 0 |
20/07/2021 |
15.40
|
885,600 | 14.75 | 15.40 | 14.03 | 0 | 0 | 0 |
19/07/2021 |
14.03
|
3,840,600 | 14.03 | 14.03 | 11.51 | 0 | 0 | 0 |