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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.16
|
1,046,100 | 9.10 | 9.25 | 9.09 | 3,300 | 8,800 | -0.1 |
13/02/2023 |
9.10
|
3,687,700 | 9.76 | 9.77 | 9.08 | 91,000 | 18,700 | 0.7 |
10/02/2023 |
9.76
|
2,014,000 | 9.52 | 10.15 | 9.70 | 50,800 | 80,700 | -0.3 |
09/02/2023 |
9.52
|
4,789,000 | 8.90 | 9.52 | 8.90 | 15,500 | 0 | 0.1 |
08/02/2023 |
8.90
|
489,600 | 8.80 | 8.90 | 8.50 | 18,700 | 11,100 | 0.1 |
07/02/2023 |
8.80
|
1,044,500 | 8.71 | 9.03 | 8.59 | 33,100 | 2,000 | 0.3 |
06/02/2023 |
8.71
|
520,900 | 8.74 | 8.74 | 8.45 | 0 | 1,812 | -0.0 |
03/02/2023 |
8.74
|
1,358,900 | 8.60 | 8.74 | 8.30 | 0 | 68,700 | -0.6 |
02/02/2023 |
8.60
|
702,300 | 8.90 | 8.90 | 8.50 | 0 | 76,000 | -0.7 |
01/02/2023 |
8.90
|
1,026,900 | 9 | 9.03 | 8.50 | 400 | 15,700 | -0.1 |
31/01/2023 |
9
|
1,103,600 | 8.68 | 9 | 8.49 | 100 | 6,200 | -0.1 |
30/01/2023 |
8.68
|
1,111,300 | 8.78 | 8.80 | 8.61 | 0 | 0 | 0.3 |
27/01/2023 |
8.78
|
843,000 | 8.75 | 8.99 | 8.77 | 33,300 | 0 | 0.3 |
19/01/2023 |
8.75
|
739,600 | 8.72 | 8.77 | 8.67 | 7,000 | 0 | 0.1 |
18/01/2023 |
8.72
|
1,609,900 | 8.33 | 8.72 | 8.28 | 216,500 | 0 | 1.9 |
17/01/2023 |
8.33
|
764,500 | 8.15 | 8.36 | 8.15 | 178,500 | 0 | 1.5 |
16/01/2023 |
8.15
|
676,600 | 8.29 | 8.30 | 8.15 | 167,100 | 51,500 | 0.9 |
13/01/2023 |
8.29
|
1,005,400 | 8.45 | 8.55 | 8.27 | 0 | 18,500 | -0.2 |
12/01/2023 |
8.45
|
1,272,100 | 8.15 | 8.65 | 8.09 | 29,100 | 35,300 | -0.1 |
11/01/2023 |
8.15
|
547,600 | 8.18 | 8.38 | 8.15 | 8,700 | 11,700 | -0.0 |
10/01/2023 |
8.18
|
640,700 | 8.21 | 8.30 | 8.10 | 166,500 | 19,200 | 1.2 |
09/01/2023 |
8.21
|
550,300 | 8.14 | 8.38 | 8.14 | 135,200 | 1,200 | 1.1 |
06/01/2023 |
8.14
|
1,859,800 | 8.19 | 8.45 | 8.08 | 91,300 | 32,500 | 0.5 |
05/01/2023 |
8.19
|
489,100 | 8.18 | 8.30 | 8.11 | 116,700 | 17,900 | 0.8 |
04/01/2023 |
8.18
|
610,700 | 8.13 | 8.36 | 8.10 | 104,200 | 30,900 | 0.6 |
03/01/2023 |
8.13
|
1,353,200 | 7.60 | 8.13 | 7.68 | 202,400 | 100 | 1.6 |
30/12/2022 |
7.60
|
363,000 | 7.41 | 7.70 | 7.41 | 192,600 | 400 | 1.5 |
29/12/2022 |
7.41
|
363,700 | 7.42 | 7.54 | 7.37 | 217,600 | 16,900 | 1.5 |
28/12/2022 |
7.42
|
358,200 | 7.40 | 7.55 | 7.40 | 20,500 | 17,900 | 0.0 |
27/12/2022 |
7.40
|
347,400 | 7.10 | 7.50 | 7 | 133,300 | 4,100 | 1.0 |
26/12/2022 |
7.10
|
413,500 | 7.52 | 7.59 | 7.10 | 126,100 | 17,700 | 0.8 |
23/12/2022 |
7.52
|
194,700 | 7.54 | 7.73 | 7.43 | 5,100 | 25,580 | -0.2 |
22/12/2022 |
7.54
|
368,700 | 7.49 | 7.80 | 7.43 | 120,400 | 2,900 | 0.9 |
21/12/2022 |
7.49
|
781,500 | 7.87 | 7.94 | 7.32 | 112,400 | 31,700 | 0.6 |
20/12/2022 |
7.87
|
808,100 | 8.30 | 8.30 | 7.80 | 52,200 | 55,900 | -0.0 |
19/12/2022 |
8.30
|
853,500 | 8.23 | 8.69 | 8.22 | 14,300 | 16,800 | -0.0 |
16/12/2022 |
8.23
|
511,400 | 8.22 | 8.28 | 8 | 118,200 | 100 | 1.0 |
15/12/2022 |
8.22
|
474,200 | 8.28 | 8.34 | 8.17 | 6,800 | 9,400 | -0.0 |
14/12/2022 |
8.28
|
519,700 | 8.29 | 8.48 | 8.23 | 2,800 | 26,200 | -0.2 |
13/12/2022 |
8.29
|
573,400 | 8.31 | 8.45 | 8.14 | 2,000 | 27,600 | -0.2 |
12/12/2022 |
8.31
|
1,198,100 | 8.20 | 8.67 | 8.16 | 26,600 | 18,800 | 0.1 |
09/12/2022 |
8.20
|
639,000 | 8.38 | 8.40 | 8.05 | 22,300 | 20,300 | 0.0 |
08/12/2022 |
8.38
|
852,100 | 8.19 | 8.50 | 8.19 | 56,900 | 26,700 | 0.3 |
07/12/2022 |
8.19
|
1,392,300 | 8.80 | 9.17 | 8.19 | 174,300 | 81,800 | 0.8 |
06/12/2022 |
8.80
|
2,173,600 | 8.36 | 8.94 | 8.16 | 50,000 | 18,700 | 0.3 |
05/12/2022 |
8.36
|
1,014,800 | 8.04 | 8.45 | 8.20 | 4,900 | 34,700 | -0.2 |
02/12/2022 |
8.04
|
715,800 | 8 | 8.12 | 7.70 | 149,200 | 21,700 | 1.0 |
01/12/2022 |
8
|
1,076,400 | 7.65 | 8.12 | 7.72 | 184,700 | 14,022 | 1.4 |
30/11/2022 |
7.65
|
631,500 | 7.57 | 7.90 | 7.54 | 89,900 | 58,000 | 0.2 |
29/11/2022 |
7.57
|
1,079,600 | 7.13 | 7.62 | 7.10 | 234,300 | 32,400 | 1.5 |
28/11/2022 |
7.13
|
565,600 | 6.67 | 7.13 | 6.80 | 49,900 | 800 | 0.4 |
25/11/2022 |
6.67
|
500,600 | 6.43 | 6.70 | 6.39 | 10,200 | 9,500 | 0.0 |
24/11/2022 |
6.43
|
392,400 | 6.44 | 6.51 | 6.24 | 25,100 | 32,170 | -0.0 |
23/11/2022 |
6.44
|
402,000 | 6.60 | 6.68 | 6.42 | 69,500 | 23,330 | 0.3 |
22/11/2022 |
6.60
|
928,900 | 6.62 | 6.92 | 6.32 | 9,000 | 9,901 | -0.0 |
21/11/2022 |
6.62
|
453,600 | 6.35 | 6.73 | 6.45 | 2,800 | 25,000 | -0.1 |
18/11/2022 |
6.35
|
1,174,400 | 5.94 | 6.35 | 5.89 | 306,000 | 20,700 | 1.8 |
17/11/2022 |
5.94
|
773,400 | 5.56 | 5.94 | 5.70 | 171,000 | 8,800 | 1.0 |
16/11/2022 |
5.56
|
659,800 | 5.20 | 5.56 | 4.91 | 90,100 | 100 | 0.5 |
15/11/2022 |
5.20
|
1,389,800 | 5.45 | 5.45 | 5.07 | 374,100 | 16,500 | 1.9 |
14/11/2022 |
5.45
|
712,000 | 5.80 | 5.80 | 5.40 | 263,400 | 0 | 1.4 |
11/11/2022 |
5.80
|
713,700 | 6.22 | 6.35 | 5.80 | 126,100 | 0 | 0.7 |
10/11/2022 |
6.22
|
1,393,300 | 6.68 | 6.75 | 6.22 | 536,200 | 0 | 3.3 |
09/11/2022 |
6.68
|
382,400 | 7.02 | 7.20 | 6.64 | 12,900 | 1,100 | 0.1 |
08/11/2022 |
7.02
|
412,500 | 7.26 | 7.26 | 6.80 | 127,200 | 0 | 0.9 |
07/11/2022 |
7.26
|
510,800 | 7.80 | 7.90 | 7.26 | 60,600 | 12,300 | 0.4 |
04/11/2022 |
7.80
|
709,600 | 8.22 | 8.22 | 7.65 | 83,400 | 46,600 | 0.3 |
03/11/2022 |
8.22
|
320,000 | 8.45 | 8.45 | 8.20 | 1,500 | 11,004 | -0.1 |
02/11/2022 |
8.45
|
241,900 | 8.50 | 8.60 | 8.42 | 29,600 | 900 | 0.2 |
01/11/2022 |
8.50
|
293,700 | 8.40 | 8.60 | 8.40 | 21,800 | 2,300 | 0.2 |
31/10/2022 |
8.40
|
227,400 | 8.59 | 8.63 | 8.30 | 7,300 | 12,100 | -0.0 |
28/10/2022 |
8.59
|
336,700 | 8.55 | 8.77 | 8.42 | 2,329 | 13,100 | -0.1 |
27/10/2022 |
8.55
|
416,100 | 8.06 | 8.55 | 7.95 | 20,700 | 2,500 | 0.2 |
26/10/2022 |
8.06
|
244,400 | 8 | 8.30 | 7.93 | 23,700 | 0 | 0.2 |
25/10/2022 |
8
|
684,400 | 8.40 | 8.80 | 7.82 | 186,400 | 0 | 1.5 |
24/10/2022 |
8.40
|
941,900 | 9.03 | 9.07 | 8.40 | 232,500 | 2,400 | 2.0 |
21/10/2022 |
9.03
|
769,800 | 9.70 | 9.85 | 9.03 | 103,300 | 8,000 | 0.9 |
20/10/2022 |
9.70
|
271,500 | 10.15 | 10.15 | 9.70 | 7,300 | 13,400 | -0.1 |
19/10/2022 |
10.15
|
623,400 | 10.25 | 10.30 | 9.99 | 9,500 | 7,500 | 0.0 |
18/10/2022 |
10.25
|
613,200 | 10.30 | 10.35 | 10.15 | 5,200 | 0 | 0.1 |
17/10/2022 |
10.30
|
552,500 | 10.20 | 10.30 | 9.65 | 42,700 | 24,700 | 0.2 |
14/10/2022 |
10.20
|
785,200 | 9.90 | 10.40 | 9.91 | 77,800 | 70,900 | 0.1 |
13/10/2022 |
9.90
|
628,300 | 9.55 | 9.90 | 9.31 | 43,000 | 21,400 | 0.2 |
12/10/2022 |
9.55
|
820,800 | 8.93 | 9.55 | 8.65 | 90,400 | 0 | 0.9 |
11/10/2022 |
8.93
|
797,300 | 9.60 | 9.80 | 8.93 | 3,900 | 17,800 | -0.1 |
10/10/2022 |
9.60
|
750,700 | 9.63 | 9.80 | 9.01 | 69,800 | 130,000 | -0.6 |
07/10/2022 |
9.63
|
1,353,000 | 10.35 | 10.35 | 9.63 | 172,300 | 7,600 | 1.6 |
06/10/2022 |
10.35
|
669,700 | 10.75 | 10.85 | 10.35 | 30,700 | 17,600 | 0.1 |
05/10/2022 |
10.75
|
656,400 | 10.15 | 10.75 | 10.20 | 71,800 | 0 | 0.8 |
04/10/2022 |
10.15
|
812,800 | 10.65 | 10.85 | 10.15 | 127,400 | 13,900 | 1.2 |
03/10/2022 |
10.65
|
682,300 | 11.40 | 11.55 | 10.65 | 4,000 | 0 | 0.0 |
30/09/2022 |
11.40
|
1,885,700 | 11.45 | 11.45 | 10.65 | 201,600 | 100 | 2.3 |
29/09/2022 |
11.45
|
851,000 | 12.30 | 12.55 | 11.45 | 22,500 | 1,300 | 0.2 |
28/09/2022 |
12.30
|
635,000 | 12.55 | 12.65 | 12.25 | 147,700 | 2,200 | 1.8 |
27/09/2022 |
12.55
|
503,900 | 12.55 | 12.80 | 12.50 | 106,700 | 200 | 1.3 |
26/09/2022 |
12.55
|
1,242,100 | 13.35 | 13.35 | 12.45 | 31,430 | 1,700 | 0.4 |
23/09/2022 |
13.35
|
741,400 | 13.25 | 13.60 | 13.25 | 4,590 | 100 | 0.1 |
22/09/2022 |
13.25
|
587,300 | 13.05 | 13.25 | 12.90 | 1,000 | 1,600 | -0.0 |
21/09/2022 |
13.05
|
663,800 | 13.20 | 13.30 | 12.80 | 179,000 | 21,645 | 2.1 |
20/09/2022 |
13.20
|
845,100 | 13 | 13.85 | 12.75 | 1,200 | 400 | 0.0 |