Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2023-08-23) |
-0.20 | -1.67% | 469,169,300 | -15,586,215 | -192.4 |
11.80
12.75
11.80
|
2 tháng
(2023-07-24) |
-0.80 | -6.35% | 941,932,500 | -7,730,676 | -93.6 |
11.80
13.45
11.80
|
3 tháng
(2023-06-26) |
0.99 | 9.21% | 1,351,057,800 | 1,103,324 | 28.0 |
10.59
13.45
11.80
|
6 tháng
(2023-03-27) |
2.77 | 30.74% | 2,982,281,900 | -13,227,806 | -131.6 |
9.03
13.45
11.80
|
12 tháng
(2022-09-27) |
2.40 | 25.59% | 4,815,609,100 | 54,906,746 | 564.2 |
6.53
13.45
11.80
|
24 tháng
(2021-10-04) |
-5.01 | -29.80% | 7,720,710,557 | 71,014,900 | 690.0 |
6.53
18.78
11.80
|
36 tháng
(2020-10-07) |
3.46 | 41.40% | 12,664,284,067 | 62,459,683 | 576.8 |
6.53
19.37
11.80
|
60 tháng
(2018-10-18) |
7.84 | 197.95% | 14,977,461,034 | -1,784,722 | -289.0 |
2.88
19.37
11.80
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 22/09/2023 |
11.80
-0.25
|
35,085,800 | 11.90 | 11.95 | 11.50 | 362,508 | 1,053,444 | -8.2 |
#2 | 21/09/2023 |
12.05
-0.15
|
17,850,800 | 12.20 | 12.25 | 12 | 620,700 | 943,134 | -3.9 |
#3 | 20/09/2023 |
12.20
0.15
|
15,624,200 | 12.05 | 12.25 | 12.05 | 293,308 | 852,746 | -6.8 |
#4 | 19/09/2023 |
12.05
-0.05
|
25,801,200 | 12.10 | 12.15 | 11.95 | 486,438 | 873,606 | -4.7 |
#5 | 18/09/2023 |
12.10
-0.10
|
18,750,500 | 12.25 | 12.35 | 12.05 | 0 | 0 | 0 |
#6 | 15/09/2023 |
12.20
-0.10
|
24,922,900 | 12.40 | 12.50 | 12.20 | 581,800 | 2,031,433 | -17.9 |
#7 | 14/09/2023 |
12.30
-0.05
|
28,077,200 | 12.40 | 12.65 | 12.30 | 442,200 | 2,959,395 | -31.0 |
#8 | 13/09/2023 |
12.35
-0.20
|
20,550,400 | 12.60 | 12.65 | 12.30 | 244,480 | 3,820,950 | -44.2 |
#9 | 12/09/2023 |
12.55
0.25
|
22,481,000 | 12.40 | 12.55 | 12.20 | 1,067,900 | 3,077,271 | -25.2 |
#10 | 11/09/2023 |
12.30
-0.40
|
33,796,000 | 12.80 | 12.80 | 12.30 | 608,534 | 1,072,400 | -5.7 |
#11 | 08/09/2023 |
12.70
-0.05
|
20,588,000 | 12.80 | 12.85 | 12.70 | 720,900 | 598,600 | 1.6 |
#12 | 07/09/2023 |
12.75
0.10
|
35,277,000 | 12.70 | 12.95 | 12.70 | 432,200 | 1,533,800 | -14.0 |
#13 | 06/09/2023 |
12.65
0
|
21,253,400 | 12.65 | 12.80 | 12.60 | 306,702 | 837,262 | -6.7 |
#14 | 05/09/2023 |
12.65
0.20
|
35,375,400 | 12.50 | 12.90 | 12.50 | 268,900 | 1,192,170 | -11.7 |
#15 | 31/08/2023 |
12.45
0.20
|
18,939,200 | 12.25 | 12.45 | 12.25 | 1,252,832 | 724,200 | 6.6 |
#16 | 30/08/2023 |
12.25
0
|
14,692,100 | 12.25 | 12.35 | 12.20 | 835,500 | 1,135,400 | -3.7 |
#17 | 29/08/2023 |
12.25
0.15
|
19,938,200 | 12.10 | 12.40 | 12.10 | 418,100 | 942,200 | -6.4 |
#18 | 28/08/2023 |
12.10
0.15
|
16,026,400 | 11.95 | 12.15 | 11.95 | 608,910 | 742,600 | -1.6 |
#19 | 25/08/2023 |
11.95
-0.15
|
13,010,600 | 12.10 | 12.10 | 11.95 | 513,510 | 1,645,665 | -13.5 |
#20 | 24/08/2023 |
12.10
0.10
|
14,319,400 | 12 | 12.10 | 11.90 | 671,400 | 768,140 | -1.2 |
#21 | 23/08/2023 |
12
-0.10
|
16,809,600 | 12.10 | 12.25 | 11.90 | 1,508,510 | 1,030,131 | 5.7 |
#22 | 22/08/2023 |
12.10
-0.05
|
17,962,900 | 12.15 | 12.25 | 11.75 | 554,300 | 758,103 | -2.5 |
#23 | 21/08/2023 |
12.15
0.15
|
26,208,600 | 12 | 12.30 | 11.75 | 1,787,712 | 437,300 | 16.4 |
#24 | 18/08/2023 |
12
-0.85
|
37,958,200 | 12.85 | 12.85 | 12 | 1,107,940 | 716,300 | 4.7 |
#25 | 17/08/2023 |
12.85
-0.05
|
17,716,400 | 12.90 | 13 | 12.85 | 223,200 | 1,592,910 | -17.6 |
#26 | 16/08/2023 |
12.90
-0.05
|
16,732,100 | 12.95 | 13.10 | 12.85 | 178,300 | 387,800 | -2.7 |
#27 | 15/08/2023 |
12.95
0
|
14,745,000 | 12.95 | 13.10 | 12.90 | 913,300 | 462,800 | 5.8 |
#28 | 14/08/2023 |
12.95
0
|
21,803,200 | 12.95 | 13.05 | 12.85 | 316,200 | 3,553,600 | -41.9 |
#29 | 11/08/2023 |
12.95
0
|
20,189,600 | 12.95 | 13.10 | 12.70 | 1,162,800 | 497,100 | 8.6 |
#30 | 10/08/2023 |
12.95
-0.20
|
20,079,800 | 13.15 | 13.25 | 12.90 | 1,298,900 | 754,600 | 7.2 |
#31 | 09/08/2023 |
13.15
-0.10
|
18,462,400 | 13.25 | 13.40 | 13.10 | 1,221,600 | 436,600 | 10.4 |
#32 | 08/08/2023 |
13.25
-0.20
|
23,779,300 | 13.45 | 13.55 | 13.25 | 2,196,800 | 1,383,800 | 10.8 |
#33 | 07/08/2023 |
13.45
0.15
|
26,413,300 | 13.30 | 13.60 | 13.30 | 2,159,100 | 1,869,500 | 3.8 |
#34 | 04/08/2023 |
13.30
0.65
|
42,082,400 | 12.65 | 13.30 | 12.65 | 1,481,100 | 514,200 | 12.4 |
#35 | 03/08/2023 |
12.65
0
|
15,685,300 | 12.65 | 12.70 | 12.55 | 1,077,700 | 278,100 | 10.1 |
#36 | 02/08/2023 |
12.65
0.10
|
19,386,700 | 12.55 | 12.65 | 12.50 | 2,039,200 | 595,400 | 18.1 |
#37 | 01/08/2023 |
12.55
-0.05
|
21,059,400 | 12.60 | 12.75 | 12.55 | 1,555,800 | 393,900 | 14.7 |
#38 | 31/07/2023 |
12.60
0
|
19,314,300 | 12.60 | 12.70 | 12.50 | 1,317,100 | 486,600 | 10.4 |
#39 | 28/07/2023 |
12.60
0.10
|
15,324,900 | 12.50 | 12.65 | 12.35 | 1,199,300 | 593,400 | 7.6 |
#40 | 27/07/2023 |
12.50
-0.10
|
20,487,700 | 12.60 | 12.60 | 12.35 | 689,700 | 76,900 | 7.6 |
#41 | 26/07/2023 |
12.60
0
|
14,670,100 | 12.60 | 12.65 | 12.50 | 390,100 | 69,600 | 4.0 |
#42 | 25/07/2023 |
12.60
0
|
19,097,700 | 12.60 | 12.90 | 12.55 | 1,330,000 | 501,600 | 10.5 |
#43 | 24/07/2023 |
12.60
0.40
|
23,603,900 | 12.20 | 12.70 | 12.50 | 349,500 | 334,000 | 0.2 |
#44 | 21/07/2023 |
12.20
0.04
|
37,116,300 | 12.16 | 12.37 | 12.16 | 1,706,000 | 43,500 | 24.1 |
#45 | 20/07/2023 |
12.16
0.17
|
25,642,800 | 11.99 | 12.25 | 11.91 | 569,800 | 112,900 | 6.5 |
#46 | 19/07/2023 |
11.99
0
|
13,574,300 | 11.99 | 12.12 | 11.95 | 182,100 | 68,000 | 1.6 |
#47 | 18/07/2023 |
11.99
0.38
|
24,216,300 | 11.61 | 12.03 | 11.69 | 1,306,100 | 87,600 | 17.2 |
#48 | 17/07/2023 |
11.61
0
|
12,225,400 | 11.61 | 11.69 | 11.57 | 764,600 | 272,300 | 6.8 |
#49 | 14/07/2023 |
11.61
-0.08
|
16,850,800 | 11.69 | 11.78 | 11.44 | 343,700 | 3,100 | 4.7 |
#50 | 13/07/2023 |
11.69
0.21
|
15,370,000 | 11.48 | 11.74 | 11.57 | 1,354,300 | 9,200 | 18.5 |
#51 | 12/07/2023 |
11.48
-0.04
|
17,750,300 | 11.53 | 11.61 | 11.40 | 278,500 | 92,700 | 2.5 |
#52 | 11/07/2023 |
11.53
0.08
|
20,698,000 | 11.44 | 11.65 | 11.44 | 469,500 | 62,200 | 5.6 |
#53 | 10/07/2023 |
11.44
0
|
21,295,600 | 11.44 | 11.57 | 11.40 | 216,300 | 84,800 | 1.8 |
#54 | 07/07/2023 |
11.44
0.38
|
25,163,700 | 11.06 | 11.48 | 11.06 | 1,107,000 | 104,300 | 13.4 |
#55 | 06/07/2023 |
11.06
-0.08
|
26,816,000 | 11.14 | 11.23 | 10.89 | 460,300 | 2,234,500 | -22.7 |
#56 | 05/07/2023 |
11.14
-0.08
|
15,168,900 | 11.23 | 11.36 | 11.14 | 80,700 | 172,700 | -1.2 |
#57 | 04/07/2023 |
11.23
0.25
|
29,260,800 | 10.97 | 11.31 | 11.02 | 769,600 | 29,700 | 9.8 |
#58 | 03/07/2023 |
10.97
0.38
|
34,880,800 | 10.59 | 11.10 | 10.64 | 807,400 | 124,700 | 8.8 |
#59 | 30/06/2023 |
10.59
-0.13
|
11,530,000 | 10.72 | 10.72 | 10.59 | 342,400 | 44,000 | 3.8 |
#60 | 29/06/2023 |
10.72
-0.21
|
13,631,500 | 10.93 | 10.97 | 10.68 | 165,900 | 100,900 | 0.8 |
#61 | 28/06/2023 |
10.93
0.17
|
15,095,700 | 10.76 | 10.93 | 10.76 | 900,400 | 29,200 | 11.1 |
#62 | 27/06/2023 |
10.76
-0.04
|
11,679,200 | 10.81 | 10.89 | 10.72 | 330,200 | 8,600 | 4.1 |
#63 | 26/06/2023 |
10.81
-0.08
|
21,158,900 | 10.89 | 10.97 | 10.72 | 425,000 | 60,900 | 4.6 |
#64 | 23/06/2023 |
10.89
0.13
|
20,273,800 | 10.76 | 11.02 | 10.76 | 57,600 | 28,000 | 0.4 |
#65 | 22/06/2023 |
10.76
0
|
20,290,400 | 10.76 | 10.89 | 10.76 | 215,400 | 80,000 | 1.7 |
#66 | 21/06/2023 |
10.76
0
|
24,787,400 | 10.76 | 10.85 | 10.68 | 519,400 | 418,300 | 1.3 |
#67 | 20/06/2023 |
10.76
-0.08
|
18,451,100 | 10.85 | 10.93 | 10.68 | 138,800 | 10,600 | 1.6 |
#68 | 19/06/2023 |
10.85
0.17
|
39,105,500 | 10.68 | 10.89 | 10.59 | 38,300 | 40,200 | -0.0 |
#69 | 16/06/2023 |
10.68
0.13
|
42,911,900 | 10.55 | 10.85 | 10.51 | 1,560,000 | 109,900 | 18.3 |
#70 | 15/06/2023 |
10.55
-0.08
|
21,630,700 | 10.64 | 10.68 | 10.42 | 347,600 | 12,200 | 4.2 |
#71 | 14/06/2023 |
10.64
0.25
|
49,010,700 | 10.38 | 10.64 | 10.38 | 1,088,400 | 301,200 | 9.7 |
#72 | 13/06/2023 |
10.38
0.04
|
20,571,800 | 10.34 | 10.51 | 10.34 | 668,900 | 85,100 | 7.2 |
#73 | 12/06/2023 |
10.34
0.04
|
14,184,100 | 10.30 | 10.42 | 10.21 | 453,000 | 56,000 | 4.8 |
#74 | 09/06/2023 |
10.30
-0.04
|
24,689,500 | 10.34 | 10.38 | 10.13 | 34,000 | 71,300 | -0.4 |
#75 | 08/06/2023 |
10.34
-0.08
|
45,928,500 | 10.42 | 10.47 | 10.21 | 440,000 | 35,000 | 5.0 |
#76 | 07/06/2023 |
10.42
-0.17
|
40,764,600 | 10.59 | 10.68 | 10.38 | 151,800 | 562,200 | -5.0 |
#77 | 06/06/2023 |
10.59
0.13
|
30,953,000 | 10.47 | 10.59 | 10.34 | 784,100 | 58,700 | 8.9 |
#78 | 05/06/2023 |
10.47
0.25
|
44,911,100 | 10.21 | 10.51 | 10.25 | 209,500 | 115,000 | 1.1 |
#79 | 02/06/2023 |
10.21
0.25
|
46,106,300 | 9.96 | 10.34 | 10.08 | 500,000 | 113,700 | 4.7 |
#80 | 01/06/2023 |
9.96
0
|
20,001,400 | 9.96 | 10 | 9.87 | 306,000 | 67,700 | 2.8 |
#81 | 31/05/2023 |
9.96
0
|
27,507,000 | 9.96 | 10.04 | 9.92 | 700 | 561,400 | -6.6 |
#82 | 30/05/2023 |
9.96
0.04
|
12,309,000 | 9.92 | 10 | 9.87 | 467,300 | 72,900 | 4.6 |
#83 | 29/05/2023 |
9.92
0.13
|
18,598,300 | 9.79 | 10 | 9.83 | 394,100 | 56,500 | 4.0 |
#84 | 26/05/2023 |
9.79
-0.17
|
20,266,500 | 9.96 | 9.96 | 9.79 | 60,500 | 11,800 | 0.6 |
#85 | 25/05/2023 |
9.96
-0.08
|
31,823,800 | 10.04 | 10.04 | 9.75 | 60,800 | 119,600 | -0.7 |
#86 | 24/05/2023 |
10.04
0.08
|
25,117,600 | 9.96 | 10.17 | 9.96 | 129,100 | 2,900 | 1.5 |
#87 | 23/05/2023 |
9.96
-0.21
|
19,521,500 | 10.17 | 10.25 | 9.92 | 45,700 | 15,000 | 0.4 |
#88 | 22/05/2023 |
10.17
0.17
|
29,082,600 | 10 | 10.17 | 9.92 | 410,300 | 326,900 | 1.0 |
#89 | 19/05/2023 |
10
0.21
|
31,280,100 | 9.79 | 10.04 | 9.70 | 7,300 | 3,821,200 | -44.1 |
#90 | 18/05/2023 |
9.79
-0.13
|
14,821,300 | 9.92 | 9.92 | 9.75 | 107,800 | 3,718,200 | -41.9 |
#91 | 17/05/2023 |
9.92
0.08
|
30,171,800 | 9.83 | 9.92 | 9.62 | 115,100 | 4,383,000 | -49.3 |
#92 | 16/05/2023 |
9.83
0.08
|
20,975,300 | 9.75 | 9.87 | 9.66 | 307,300 | 26,000 | 3.2 |
#93 | 15/05/2023 |
9.75
-0.08
|
17,658,500 | 9.83 | 10 | 9.75 | 241,300 | 1,347,900 | -12.9 |
#94 | 12/05/2023 |
9.83
0.08
|
12,573,700 | 9.75 | 9.83 | 9.66 | 1,335,500 | 1,075,000 | 3.0 |
#95 | 11/05/2023 |
9.75
-0.08
|
12,872,400 | 9.83 | 9.92 | 9.75 | 1,050,100 | 129,600 | 10.7 |
#96 | 10/05/2023 |
9.83
0.34
|
23,806,100 | 9.49 | 9.87 | 9.49 | 196,900 | 5,000 | 2.2 |
#97 | 09/05/2023 |
9.49
0
|
9,545,300 | 9.49 | 9.58 | 9.45 | 96,100 | 1,256,700 | -13.0 |
#98 | 08/05/2023 |
9.49
0.21
|
11,073,500 | 9.28 | 9.53 | 9.32 | 488,300 | 1,123,900 | -7.1 |
#99 | 05/05/2023 |
9.28
-0.13
|
10,767,500 | 9.41 | 9.41 | 9.28 | 41,600 | 1,273,900 | -13.6 |
#100 | 04/05/2023 |
9.41
-0.04
|
11,725,700 | 9.45 | 9.58 | 9.32 | 112,100 | 1,900,300 | -19.9 |