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) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.70
|
295,400 | 6.80 | 6.83 | 6.47 | 49,310 | 500 | 0.3 |
13/02/2023 |
6.80
|
982,900 | 7.31 | 7.31 | 6.80 | 29,610 | 52,150 | -0.2 |
10/02/2023 |
7.31
|
755,800 | 7.86 | 7.90 | 7.31 | 11,600 | 25,700 | -0.1 |
09/02/2023 |
7.86
|
394,500 | 8.14 | 8.19 | 7.85 | 4,400 | 20,900 | -0.1 |
08/02/2023 |
8.14
|
173,700 | 8.20 | 8.25 | 8 | 3,000 | 20,200 | -0.1 |
07/02/2023 |
8.20
|
482,000 | 8.26 | 8.40 | 8.20 | 5,300 | 3,500 | 0.0 |
06/02/2023 |
8.26
|
491,400 | 8.20 | 8.40 | 8.02 | 2,000 | 8,800 | -0.1 |
03/02/2023 |
8.20
|
220,700 | 8.50 | 8.59 | 8.20 | 800 | 21,700 | -0.2 |
02/02/2023 |
8.50
|
186,200 | 8.80 | 8.80 | 8.50 | 1,500 | 2,500 | -0.0 |
01/02/2023 |
8.80
|
479,300 | 8.94 | 9.19 | 8.65 | 18,000 | 6,200 | 0.1 |
31/01/2023 |
8.94
|
281,800 | 9 | 9.20 | 8.80 | 0 | 9,400 | -0.1 |
30/01/2023 |
9
|
377,800 | 8.65 | 9.25 | 8.51 | 0 | 0 | 0.2 |
27/01/2023 |
8.65
|
155,200 | 8.56 | 8.69 | 8.56 | 22,600 | 0 | 0.2 |
19/01/2023 |
8.56
|
159,600 | 8.62 | 8.69 | 8.53 | 26,600 | 1,000 | 0.2 |
18/01/2023 |
8.62
|
188,500 | 8.19 | 8.63 | 8.24 | 19,100 | 0 | 0.2 |
17/01/2023 |
8.19
|
309,600 | 8.30 | 8.34 | 8.12 | 3,200 | 2,800 | 0.0 |
16/01/2023 |
8.30
|
133,800 | 8.59 | 8.66 | 8.30 | 5,100 | 17,800 | -0.1 |
13/01/2023 |
8.59
|
140,800 | 8.66 | 8.84 | 8.58 | 0 | 19,300 | -0.2 |
12/01/2023 |
8.66
|
107,300 | 8.70 | 8.89 | 8.66 | 10 | 11,500 | -0.1 |
11/01/2023 |
8.70
|
162,900 | 8.66 | 8.84 | 8.66 | 4,100 | 1,800 | 0.0 |
10/01/2023 |
8.66
|
202,500 | 8.82 | 8.82 | 8.59 | 1,500 | 12,208 | -0.1 |
09/01/2023 |
8.82
|
241,100 | 9.40 | 9.50 | 8.82 | 17,900 | 13,300 | 0.0 |
06/01/2023 |
9.40
|
267,600 | 9.65 | 9.65 | 9.32 | 2,000 | 17,000 | -0.1 |
05/01/2023 |
9.65
|
178,400 | 9.90 | 9.90 | 9.65 | 5,000 | 11,916 | -0.1 |
04/01/2023 |
9.90
|
172,200 | 9.90 | 10.05 | 9.75 | 3,000 | 17,840 | -0.1 |
03/01/2023 |
9.90
|
509,200 | 10.30 | 10.30 | 9.90 | 16,500 | 6,068 | 0.1 |
30/12/2022 |
10.30
|
562,500 | 10 | 10.30 | 9.65 | 0 | 7,300 | -0.1 |
29/12/2022 |
10
|
346,900 | 9.70 | 10 | 9.15 | 1,300 | 18,900 | -0.2 |
28/12/2022 |
9.70
|
250,500 | 9.50 | 9.70 | 9.13 | 0 | 1,500 | -0.0 |
27/12/2022 |
9.50
|
377,900 | 9.30 | 9.50 | 8.71 | 0 | 3,460 | -0.0 |
26/12/2022 |
9.30
|
531,600 | 9.03 | 9.30 | 8.40 | 9,400 | 2,419 | 0.1 |
23/12/2022 |
9.03
|
556,400 | 9.70 | 9.70 | 9.03 | 7,620 | 10 | 0.1 |
22/12/2022 |
9.70
|
108,700 | 9.60 | 9.85 | 9.59 | 300 | 0 | 0.0 |
21/12/2022 |
9.60
|
136,800 | 9.45 | 9.60 | 9.30 | 2,000 | 0 | 0.0 |
20/12/2022 |
9.45
|
211,100 | 10.10 | 10.10 | 9.41 | 10,000 | 1,200 | 0.1 |
19/12/2022 |
10.10
|
129,000 | 10.25 | 10.35 | 10.10 | 0 | 0 | 0.1 |
16/12/2022 |
10.25
|
111,900 | 10.25 | 10.35 | 10 | 0 | 0 | 0.1 |
15/12/2022 |
10.25
|
107,600 | 10.40 | 10.45 | 10.20 | 6,500 | 0 | 0.1 |
14/12/2022 |
10.40
|
192,300 | 10.20 | 10.65 | 10.15 | 0 | 0 | 0.1 |
13/12/2022 |
10.20
|
203,600 | 10.40 | 10.50 | 9.85 | 0 | 0 | 0.1 |
12/12/2022 |
10.40
|
214,200 | 10.75 | 11 | 10.40 | 0 | 0 | 0.1 |
09/12/2022 |
10.75
|
145,400 | 10.80 | 10.80 | 10.45 | 0 | 0 | 0.1 |
08/12/2022 |
10.80
|
303,700 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0.1 |
07/12/2022 |
10.80
|
216,200 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0.1 |
06/12/2022 |
11.60
|
278,200 | 12.45 | 12.45 | 11.60 | 5,500 | 0 | 0.1 |
05/12/2022 |
12.45
|
616,800 | 11.90 | 12.65 | 11.85 | 0 | 0 | 0.1 |
02/12/2022 |
11.90
|
188,500 | 11.85 | 12.20 | 11.50 | 6,000 | 30 | 0.1 |
01/12/2022 |
11.85
|
875,900 | 11.10 | 11.85 | 11.10 | 0 | 0 | 0.0 |
30/11/2022 |
11.10
|
215,200 | 11 | 11.10 | 10.80 | 1,000 | 23 | 0.0 |
29/11/2022 |
11
|
279,900 | 10.90 | 11.40 | 10.55 | 2,000 | 94 | 0.0 |
28/11/2022 |
10.90
|
203,200 | 10.50 | 10.90 | 10.30 | 25,200 | 0 | 0.3 |
25/11/2022 |
10.50
|
321,200 | 10.30 | 10.50 | 9.58 | 5,000 | 0 | 0.1 |
24/11/2022 |
10.30
|
117,100 | 10.45 | 10.50 | 9.87 | 0 | 6,327 | -0.1 |
23/11/2022 |
10.45
|
101,000 | 10.50 | 10.50 | 10.10 | 6,500 | 500 | 0.1 |
22/11/2022 |
10.50
|
106,700 | 10.50 | 10.55 | 10 | 0 | 0 | -0.0 |
21/11/2022 |
10.50
|
121,500 | 10.50 | 10.50 | 10.25 | 0 | 500 | -0.0 |
18/11/2022 |
10.50
|
118,400 | 10.50 | 10.65 | 9.96 | 0 | 0 | -0.0 |
17/11/2022 |
10.50
|
101,600 | 10.45 | 10.55 | 10.20 | 0 | 200 | -0.0 |
16/11/2022 |
10.45
|
172,200 | 9.80 | 10.45 | 9.12 | 12,500 | 0 | 0.1 |
15/11/2022 |
9.80
|
185,100 | 10.25 | 10.25 | 9.54 | 800 | 0 | 0.0 |
14/11/2022 |
10.25
|
244,400 | 10.50 | 10.50 | 9.77 | 300 | 88 | 0.0 |
11/11/2022 |
10.50
|
193,300 | 10.60 | 10.60 | 9.86 | 5,000 | 0 | 0.1 |
10/11/2022 |
10.60
|
116,200 | 11.35 | 11.35 | 10.60 | 7,100 | 0 | 0.1 |
09/11/2022 |
11.35
|
151,100 | 11.20 | 11.90 | 10.95 | 3,000 | 0 | 0.0 |
08/11/2022 |
11.20
|
105,700 | 11.40 | 11.40 | 10.80 | 230 | 0 | 0.0 |
07/11/2022 |
11.40
|
128,300 | 12 | 12 | 11.20 | 2,600 | 0 | 0.0 |
04/11/2022 |
12
|
119,000 | 12.30 | 12.60 | 11.95 | 1,000 | 40,000 | -0.5 |
03/11/2022 |
12.30
|
129,900 | 12.35 | 12.50 | 12.10 | 100 | 0 | 0.0 |
02/11/2022 |
12.35
|
114,700 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0.0 |
01/11/2022 |
12.30
|
115,300 | 12.55 | 12.60 | 12.15 | 500 | 0 | 0.0 |
31/10/2022 |
12.55
|
100,600 | 12.50 | 12.60 | 12.05 | 5,600 | 0 | 0.1 |
28/10/2022 |
12.50
|
116,700 | 12.40 | 13 | 12.20 | 0 | 21 | -0.0 |
27/10/2022 |
12.40
|
155,300 | 12 | 12.50 | 11.45 | 300 | 0 | 0.0 |
26/10/2022 |
12
|
181,700 | 12 | 12.50 | 11.65 | 0 | 400 | -0.0 |
25/10/2022 |
12
|
150,500 | 12 | 12 | 11.20 | 6,600 | 0 | 0.1 |
24/10/2022 |
12
|
127,700 | 12.85 | 12.85 | 12 | 1,400 | 0 | 0.0 |
21/10/2022 |
12.85
|
171,400 | 13.45 | 13.45 | 12.65 | 5,000 | 0 | 0.1 |
20/10/2022 |
13.45
|
102,800 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
19/10/2022 |
13.50
|
101,800 | 13.45 | 13.50 | 13.20 | 0 | 0 | 0 |
18/10/2022 |
13.45
|
159,400 | 13.50 | 13.65 | 13.35 | 4,000 | 0 | 0.1 |
17/10/2022 |
13.50
|
86,000 | 13.45 | 13.55 | 13 | 13,500 | 0 | 0.2 |
14/10/2022 |
13.45
|
107,100 | 13.05 | 13.50 | 13.10 | 0 | 0 | -0.0 |
13/10/2022 |
13.05
|
103,900 | 13.10 | 13.10 | 12.95 | 0 | 205 | -0.0 |
12/10/2022 |
13.10
|
105,700 | 12.95 | 13.20 | 12.50 | 0 | 100 | -0.0 |
11/10/2022 |
12.95
|
258,000 | 12.95 | 13.25 | 12.70 | 0 | 400 | -0.0 |
10/10/2022 |
12.95
|
172,100 | 13.50 | 13.50 | 12.60 | 300 | 574 | -0.0 |
07/10/2022 |
13.50
|
109,300 | 13.90 | 13.95 | 13.05 | 0 | 300 | -0.0 |
06/10/2022 |
13.90
|
102,800 | 14.10 | 14.10 | 13.55 | 0 | 500 | -0.0 |
05/10/2022 |
14.10
|
553,700 | 13.25 | 14.10 | 12.80 | 6,100 | 100 | 0.1 |
04/10/2022 |
13.25
|
172,500 | 14 | 14 | 13.10 | 4,700 | 0 | 0.1 |
03/10/2022 |
14
|
126,400 | 14.50 | 14.50 | 13.50 | 800 | 0 | 0.0 |
30/09/2022 |
14.50
|
174,600 | 14.80 | 14.80 | 13.95 | 2,600 | 0 | 0.0 |
29/09/2022 |
14.80
|
126,300 | 14.80 | 14.90 | 14.70 | 0 | 0 | -0.0 |
28/09/2022 |
14.80
|
134,300 | 14.85 | 14.85 | 14.60 | 0 | 44 | -0.0 |
27/09/2022 |
14.85
|
146,400 | 14.65 | 14.90 | 14.50 | 0 | 0 | 0.0 |
26/09/2022 |
14.65
|
147,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0.0 |
23/09/2022 |
14.90
|
111,800 | 15 | 15 | 14.80 | 2,400 | 0 | 0.0 |
22/09/2022 |
15
|
130,800 | 14.90 | 15 | 14.55 | 0 | 0 | 0.0 |
21/09/2022 |
14.90
|
141,100 | 14.90 | 14.95 | 14.70 | 0 | 0 | 0.0 |
20/09/2022 |
14.90
|
162,200 | 14.75 | 14.90 | 14.40 | 500 | 0 | 0.0 |