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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
1.87
|
472,300 | 1.88 | 1.92 | 1.84 | 0 | 68,500 | -0.3 |
13/02/2023 |
1.88
|
1,624,700 | 1.97 | 1.97 | 1.83 | 4,000 | 161,300 | -0.6 |
10/02/2023 |
1.97
|
1,628,500 | 1.90 | 1.98 | 1.90 | 18,400 | 500 | 0.1 |
09/02/2023 |
1.90
|
515,200 | 1.90 | 1.94 | 1.89 | 40,700 | 0 | 0.2 |
08/02/2023 |
1.90
|
843,500 | 1.88 | 1.94 | 1.84 | 49,500 | 21,700 | 0.1 |
07/02/2023 |
1.88
|
1,198,300 | 1.95 | 1.99 | 1.87 | 36,100 | 2,600 | 0.1 |
06/02/2023 |
1.95
|
1,590,500 | 1.88 | 1.95 | 1.88 | 0 | 6 | -0.0 |
03/02/2023 |
1.88
|
776,000 | 1.88 | 1.90 | 1.86 | 0 | 25,900 | -0.1 |
02/02/2023 |
1.88
|
1,584,100 | 1.88 | 1.92 | 1.85 | 4,000 | 5,700 | -0.0 |
01/02/2023 |
1.88
|
2,815,400 | 1.97 | 2.03 | 1.88 | 45,000 | 12,100 | 0.1 |
31/01/2023 |
1.97
|
1,686,000 | 1.98 | 2.03 | 1.92 | 2,700 | 42,957 | -0.2 |
30/01/2023 |
1.98
|
3,888,300 | 1.85 | 1.98 | 1.87 | 16,400 | 1,400 | 0.1 |
27/01/2023 |
1.85
|
1,232,800 | 1.80 | 1.91 | 1.82 | 70,200 | 500 | 0.3 |
19/01/2023 |
1.80
|
1,269,600 | 1.80 | 1.83 | 1.78 | 26,000 | 0 | 0.1 |
18/01/2023 |
1.80
|
1,327,100 | 1.72 | 1.81 | 1.72 | 57,500 | 0 | 0.2 |
17/01/2023 |
1.72
|
1,011,400 | 1.66 | 1.75 | 1.66 | 57,500 | 2,000 | 0.2 |
16/01/2023 |
1.66
|
770,800 | 1.69 | 1.69 | 1.64 | 1,600 | 24,100 | -0.1 |
13/01/2023 |
1.69
|
539,000 | 1.69 | 1.73 | 1.68 | 22,000 | 21,500 | 0.0 |
12/01/2023 |
1.69
|
324,700 | 1.71 | 1.73 | 1.68 | 4,700 | 8,300 | -0.0 |
11/01/2023 |
1.71
|
456,800 | 1.69 | 1.74 | 1.70 | 19,000 | 6 | 0.1 |
10/01/2023 |
1.69
|
711,700 | 1.70 | 1.72 | 1.66 | 21,500 | 38,400 | -0.1 |
09/01/2023 |
1.70
|
738,300 | 1.71 | 1.75 | 1.70 | 5,000 | 23,500 | -0.1 |
06/01/2023 |
1.71
|
1,022,900 | 1.72 | 1.79 | 1.70 | 4,100 | 27,900 | -0.1 |
05/01/2023 |
1.72
|
507,900 | 1.73 | 1.74 | 1.70 | 12,200 | 22,300 | -0.0 |
04/01/2023 |
1.73
|
904,800 | 1.73 | 1.76 | 1.72 | 5,000 | 10,000 | -0.0 |
03/01/2023 |
1.73
|
777,100 | 1.65 | 1.73 | 1.64 | 51,900 | 7,300 | 0.2 |
30/12/2022 |
1.65
|
625,900 | 1.69 | 1.70 | 1.65 | 1,100 | 43,500 | -0.2 |
29/12/2022 |
1.69
|
403,900 | 1.69 | 1.70 | 1.68 | 10,000 | 12,600 | -0.0 |
28/12/2022 |
1.69
|
465,600 | 1.70 | 1.72 | 1.67 | 30,300 | 21,500 | 0.0 |
27/12/2022 |
1.70
|
520,900 | 1.62 | 1.70 | 1.61 | 22,700 | 9,649 | 0.0 |
26/12/2022 |
1.62
|
1,112,500 | 1.74 | 1.74 | 1.62 | 6,000 | 66,600 | -0.2 |
23/12/2022 |
1.74
|
438,000 | 1.74 | 1.75 | 1.70 | 9,500 | 53,600 | -0.2 |
22/12/2022 |
1.74
|
483,600 | 1.71 | 1.76 | 1.68 | 14,300 | 95,100 | -0.3 |
21/12/2022 |
1.71
|
2,012,000 | 1.73 | 1.78 | 1.69 | 5,100 | 64,600 | -0.2 |
20/12/2022 |
1.73
|
1,526,000 | 1.84 | 1.84 | 1.71 | 53,600 | 51,000 | 0.0 |
19/12/2022 |
1.84
|
2,473,200 | 1.90 | 1.93 | 1.84 | 82,400 | 155,300 | -0.3 |
16/12/2022 |
1.90
|
1,907,200 | 1.91 | 1.92 | 1.87 | 33,700 | 33,100 | 0.0 |
15/12/2022 |
1.91
|
1,898,200 | 1.92 | 1.96 | 1.88 | 8,400 | 49,500 | -0.2 |
14/12/2022 |
1.92
|
2,632,800 | 1.79 | 1.92 | 1.82 | 0 | 4,400 | -0.0 |
13/12/2022 |
1.79
|
1,222,000 | 1.78 | 1.80 | 1.74 | 46,000 | 49,900 | -0.0 |
12/12/2022 |
1.78
|
1,613,900 | 1.82 | 1.88 | 1.78 | 307,400 | 20,800 | 1.1 |
09/12/2022 |
1.82
|
1,593,900 | 1.82 | 1.88 | 1.77 | 28,000 | 90,600 | -0.2 |
08/12/2022 |
1.82
|
2,322,900 | 1.73 | 1.85 | 1.79 | 490,300 | 12,700 | 1.9 |
07/12/2022 |
1.73
|
2,718,000 | 1.85 | 1.88 | 1.73 | 39,200 | 374,300 | -1.3 |
06/12/2022 |
1.85
|
4,468,100 | 1.94 | 2.03 | 1.85 | 19,200 | 37,000 | -0.1 |
05/12/2022 |
1.94
|
2,880,300 | 1.92 | 1.98 | 1.92 | 16,200 | 73,804 | -0.2 |
02/12/2022 |
1.92
|
2,741,500 | 1.88 | 1.92 | 1.83 | 58,700 | 14,600 | 0.2 |
01/12/2022 |
1.88
|
4,455,300 | 1.86 | 1.95 | 1.86 | 114,600 | 19,446 | 0.4 |
30/11/2022 |
1.86
|
2,844,000 | 1.82 | 1.88 | 1.79 | 81,600 | 280,000 | -0.8 |
29/11/2022 |
1.82
|
4,210,900 | 1.81 | 1.88 | 1.74 | 34,100 | 1,107,000 | -4.3 |
28/11/2022 |
1.81
|
1,952,400 | 1.69 | 1.81 | 1.75 | 23,000 | 2,500 | 0.1 |
25/11/2022 |
1.69
|
1,673,000 | 1.61 | 1.69 | 1.62 | 151,100 | 14,700 | 0.5 |
24/11/2022 |
1.61
|
1,628,600 | 1.61 | 1.67 | 1.56 | 103,000 | 39,500 | 0.2 |
23/11/2022 |
1.61
|
2,512,700 | 1.68 | 1.73 | 1.60 | 129,600 | 111,200 | 0.1 |
22/11/2022 |
1.68
|
4,066,200 | 1.57 | 1.68 | 1.63 | 85,300 | 15,200 | 0.3 |
21/11/2022 |
1.57
|
1,939,700 | 1.47 | 1.57 | 1.48 | 161,100 | 0 | 0.6 |
18/11/2022 |
1.47
|
2,985,400 | 1.42 | 1.51 | 1.34 | 211,500 | 246,500 | -0.1 |
17/11/2022 |
1.42
|
2,065,500 | 1.33 | 1.42 | 1.38 | 269,700 | 0 | 0.8 |
16/11/2022 |
1.33
|
3,567,000 | 1.25 | 1.33 | 1.16 | 420,400 | 0 | 1.2 |
15/11/2022 |
1.25
|
1,222,000 | 1.34 | 1.34 | 1.25 | 235,400 | 0 | 0.6 |
14/11/2022 |
1.34
|
2,231,400 | 1.43 | 1.43 | 1.34 | 71,900 | 0 | 0.2 |
11/11/2022 |
1.43
|
2,081,000 | 1.54 | 1.59 | 1.43 | 89,300 | 2,700 | 0.3 |
10/11/2022 |
1.54
|
1,247,300 | 1.65 | 1.66 | 1.54 | 9,500 | 20,800 | -0.0 |
09/11/2022 |
1.65
|
967,500 | 1.62 | 1.70 | 1.65 | 214,800 | 0 | 0.8 |
08/11/2022 |
1.62
|
929,400 | 1.59 | 1.64 | 1.56 | 61,786 | 0 | 0.2 |
07/11/2022 |
1.59
|
1,926,200 | 1.70 | 1.70 | 1.59 | 65,308 | 25,800 | 0.1 |
04/11/2022 |
1.70
|
1,133,900 | 1.82 | 1.83 | 1.70 | 2,500 | 22,500 | -0.1 |
03/11/2022 |
1.82
|
1,121,400 | 1.87 | 1.87 | 1.82 | 6,600 | 6,700 | -0.0 |
02/11/2022 |
1.87
|
435,600 | 1.87 | 1.91 | 1.85 | 9,400 | 23,700 | -0.1 |
01/11/2022 |
1.87
|
654,400 | 1.85 | 1.91 | 1.85 | 24,100 | 2,800 | 0.1 |
31/10/2022 |
1.85
|
788,900 | 1.83 | 1.93 | 1.79 | 16,100 | 23,300 | -0.0 |
28/10/2022 |
1.83
|
788,200 | 1.83 | 1.91 | 1.82 | 1,700 | 13,800 | -0.0 |
27/10/2022 |
1.83
|
1,079,600 | 1.72 | 1.83 | 1.61 | 40,000 | 0 | 0.2 |
26/10/2022 |
1.72
|
974,900 | 1.79 | 1.88 | 1.68 | 12,000 | 0 | 0.0 |
25/10/2022 |
1.79
|
2,254,200 | 1.92 | 1.93 | 1.78 | 33,500 | 0 | 0.1 |
24/10/2022 |
1.92
|
1,603,500 | 2.06 | 2.16 | 1.92 | 1,700 | 0 | 0.0 |
21/10/2022 |
2.06
|
1,592,100 | 2.21 | 2.21 | 2.06 | 8,300 | 0 | 0.0 |
20/10/2022 |
2.21
|
623,800 | 2.23 | 2.25 | 2.20 | 3,000 | 4,600 | -0.0 |
19/10/2022 |
2.23
|
525,900 | 2.26 | 2.28 | 2.23 | 3,000 | 300 | 0.0 |
18/10/2022 |
2.26
|
1,041,000 | 2.21 | 2.34 | 2.25 | 0 | 5 | -0.0 |
17/10/2022 |
2.21
|
396,600 | 2.21 | 2.23 | 2.17 | 4,600 | 21,800 | -0.1 |
14/10/2022 |
2.21
|
746,900 | 2.20 | 2.25 | 2.20 | 300 | 0 | 0.0 |
13/10/2022 |
2.20
|
542,300 | 2.22 | 2.25 | 2.18 | 3,000 | 3,600 | -0.0 |
12/10/2022 |
2.22
|
1,433,000 | 2.14 | 2.25 | 2.07 | 179,200 | 75,000 | 0.5 |
11/10/2022 |
2.14
|
1,572,000 | 2.29 | 2.30 | 2.14 | 11,100 | 19,139 | -0.0 |
10/10/2022 |
2.29
|
1,211,200 | 2.26 | 2.32 | 2.16 | 3,600 | 6,800 | -0.0 |
07/10/2022 |
2.26
|
1,983,600 | 2.43 | 2.43 | 2.26 | 0 | 26,501 | -0.1 |
06/10/2022 |
2.43
|
1,053,500 | 2.58 | 2.60 | 2.41 | 19,100 | 75,300 | -0.3 |
05/10/2022 |
2.58
|
833,700 | 2.50 | 2.61 | 2.55 | 6,500 | 29,100 | -0.1 |
04/10/2022 |
2.50
|
1,102,500 | 2.56 | 2.67 | 2.50 | 16,600 | 42,400 | -0.1 |
03/10/2022 |
2.56
|
1,154,700 | 2.72 | 2.79 | 2.55 | 0 | 73,100 | -0.4 |
30/09/2022 |
2.72
|
1,941,000 | 2.71 | 2.75 | 2.57 | 14,900 | 112,084 | -0.6 |
29/09/2022 |
2.71
|
1,496,100 | 2.86 | 2.94 | 2.71 | 8,000 | 91,100 | -0.5 |
28/09/2022 |
2.86
|
2,631,100 | 2.98 | 3.09 | 2.84 | 8,000 | 169,100 | -1.0 |
27/09/2022 |
2.98
|
3,589,100 | 2.78 | 2.98 | 2.79 | 30,400 | 5,000 | 0.2 |
26/09/2022 |
2.78
|
2,247,400 | 2.76 | 2.84 | 2.67 | 5,000 | 13,300 | -0.1 |
23/09/2022 |
2.76
|
1,543,800 | 2.76 | 2.84 | 2.74 | 2,600 | 2,950 | -0.0 |
22/09/2022 |
2.76
|
1,201,600 | 2.62 | 2.76 | 2.60 | 27,500 | 2,140 | 0.2 |
21/09/2022 |
2.62
|
603,900 | 2.63 | 2.67 | 2.60 | 2,100 | 12,500 | -0.1 |
20/09/2022 |
2.63
|
646,600 | 2.62 | 2.64 | 2.55 | 2,900 | 15,900 | -0.1 |