Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
7.17
|
88,300 | 7.08 | 7.25 | 7.01 | 900 | 4,670 | -0.1 |
14/02/2023 |
7.08
|
72,900 | 7.08 | 7.17 | 7.04 | 1,000 | 2,000 | -0.0 |
13/02/2023 |
7.08
|
284,000 | 7.36 | 7.36 | 7.04 | 0 | 19,700 | -0.3 |
10/02/2023 |
7.36
|
145,300 | 7.32 | 7.36 | 7.23 | 4,600 | 14,600 | -0.2 |
09/02/2023 |
7.32
|
69,700 | 7.30 | 7.38 | 7.30 | 400 | 700 | -0.0 |
08/02/2023 |
7.30
|
293,900 | 7.23 | 7.47 | 7.30 | 13,300 | 0 | 0.2 |
07/02/2023 |
7.23
|
199,400 | 7.51 | 7.60 | 7.23 | 3,400 | 9,400 | -0.1 |
06/02/2023 |
7.51
|
157,400 | 7.49 | 7.73 | 7.45 | 1,200 | 3,800 | -0.0 |
03/02/2023 |
7.49
|
311,900 | 7.43 | 7.58 | 7.43 | 9,700 | 0 | 0.2 |
02/02/2023 |
7.43
|
641,400 | 7.47 | 7.53 | 7.32 | 0 | 300 | -0.0 |
01/02/2023 |
7.47
|
985,100 | 8.01 | 8.06 | 7.47 | 3,100 | 11,400 | -0.1 |
31/01/2023 |
8.01
|
433,400 | 7.86 | 8.01 | 7.73 | 0 | 2,800 | -0.1 |
30/01/2023 |
7.86
|
1,074,700 | 7.84 | 8.03 | 7.73 | 6,600 | 25,800 | -0.3 |
27/01/2023 |
7.84
|
573,500 | 7.82 | 7.93 | 7.62 | 7,600 | 700 | 0.1 |
19/01/2023 |
7.82
|
383,800 | 7.86 | 7.86 | 7.69 | 6,400 | 43,600 | -0.7 |
18/01/2023 |
7.86
|
1,251,300 | 7.38 | 7.88 | 7.25 | 20,600 | 70,200 | -0.9 |
17/01/2023 |
7.38
|
529,200 | 7.27 | 7.40 | 7.17 | 23,600 | 4,900 | 0.3 |
16/01/2023 |
7.27
|
608,900 | 7.27 | 7.27 | 7.04 | 4,400 | 126,100 | -2.0 |
13/01/2023 |
7.27
|
245,500 | 7.27 | 7.38 | 7.25 | 30,100 | 16,500 | 0.2 |
12/01/2023 |
7.27
|
301,600 | 7.38 | 7.51 | 7.25 | 20,000 | 21,100 | -0.0 |
11/01/2023 |
7.38
|
812,000 | 7.08 | 7.40 | 7.10 | 7,600 | 0 | 0.1 |
10/01/2023 |
7.08
|
551,300 | 6.95 | 7.08 | 6.75 | 6,900 | 38,600 | -0.5 |
09/01/2023 |
6.95
|
137,500 | 7.01 | 7.04 | 6.84 | 6,000 | 66,000 | -1.0 |
06/01/2023 |
7.01
|
224,200 | 7.04 | 7.06 | 6.90 | 5,800 | 14,200 | -0.1 |
05/01/2023 |
7.04
|
216,900 | 6.97 | 7.10 | 6.86 | 1,000 | 22,600 | -0.3 |
04/01/2023 |
6.97
|
218,900 | 7.01 | 7.08 | 6.97 | 300 | 15,930 | -0.3 |
03/01/2023 |
7.01
|
336,300 | 6.73 | 7.04 | 6.73 | 17,100 | 65,200 | -0.8 |
30/12/2022 |
6.73
|
137,000 | 6.69 | 6.73 | 6.62 | 1,000 | 16,700 | -0.2 |
29/12/2022 |
6.69
|
129,600 | 6.71 | 6.77 | 6.58 | 11,400 | 0 | 0.2 |
28/12/2022 |
6.71
|
192,200 | 6.71 | 6.88 | 6.54 | 3,400 | 8,200 | -0.1 |
27/12/2022 |
6.71
|
363,200 | 6.56 | 6.73 | 6.54 | 21,700 | 142,000 | -1.9 |
26/12/2022 |
6.56
|
397,300 | 6.88 | 6.95 | 6.56 | 3,100 | 25,800 | -0.3 |
23/12/2022 |
6.88
|
274,700 | 7.01 | 7.06 | 6.84 | 15,800 | 25,500 | -0.2 |
22/12/2022 |
7.01
|
237,800 | 7.01 | 7.10 | 6.90 | 20,000 | 24,100 | -0.1 |
21/12/2022 |
7.01
|
707,100 | 7.06 | 7.25 | 6.77 | 10,300 | 18,200 | -0.1 |
20/12/2022 |
7.06
|
845,300 | 7.43 | 7.60 | 6.95 | 40,700 | 7,100 | 0.5 |
19/12/2022 |
7.43
|
889,500 | 7.90 | 8.01 | 7.43 | 11,600 | 18,300 | -0.1 |
16/12/2022 |
7.90
|
1,016,100 | 7.58 | 8.06 | 7.53 | 1,500 | 9,400 | -0.1 |
15/12/2022 |
7.58
|
1,176,900 | 7.23 | 7.60 | 7.21 | 4,500 | 129,600 | -2.2 |
14/12/2022 |
7.23
|
405,500 | 7.08 | 7.34 | 7.14 | 3,200 | 0 | 0.1 |
13/12/2022 |
7.08
|
489,600 | 6.95 | 7.08 | 6.86 | 23,700 | 228,100 | -3.3 |
12/12/2022 |
6.95
|
494,100 | 6.86 | 7.21 | 6.86 | 29,700 | 100 | 0.5 |
09/12/2022 |
6.86
|
536,700 | 6.95 | 7.12 | 6.80 | 8,500 | 10,300 | -0.0 |
08/12/2022 |
6.95
|
705,600 | 6.88 | 7.32 | 6.86 | 21,700 | 271,800 | -4.0 |
07/12/2022 |
6.88
|
552,200 | 7.32 | 7.32 | 6.86 | 33,400 | 6,100 | 0.4 |
06/12/2022 |
7.32
|
789,900 | 7.86 | 7.86 | 7.32 | 34,300 | 88,700 | -0.9 |
05/12/2022 |
7.86
|
505,400 | 7.95 | 8.25 | 7.84 | 9,700 | 28,900 | -0.3 |
02/12/2022 |
7.95
|
389,600 | 7.62 | 7.95 | 7.40 | 16,400 | 600 | 0.3 |
01/12/2022 |
7.62
|
969,600 | 7.93 | 8.25 | 7.62 | 25,300 | 389,000 | -6.4 |
30/11/2022 |
7.93
|
270,400 | 7.82 | 8.10 | 7.73 | 2,600 | 6,000 | -0.1 |
29/11/2022 |
7.82
|
664,900 | 7.93 | 8.12 | 7.60 | 21,500 | 272,100 | -4.5 |
28/11/2022 |
7.93
|
531,600 | 7.71 | 7.99 | 7.82 | 100 | 117,200 | -2.1 |
25/11/2022 |
7.71
|
497,300 | 7.25 | 7.71 | 7.21 | 3,400 | 1,700 | 0.0 |
24/11/2022 |
7.25
|
218,300 | 7.27 | 7.32 | 6.97 | 2,700 | 72,580 | -1.2 |
23/11/2022 |
7.27
|
306,000 | 7.30 | 7.38 | 7.14 | 0 | 11,700 | -0.2 |
22/11/2022 |
7.30
|
551,900 | 7.30 | 7.58 | 6.99 | 0 | 260,800 | -4.4 |
21/11/2022 |
7.30
|
213,300 | 7.19 | 7.51 | 7.14 | 4,000 | 53,500 | -0.8 |
18/11/2022 |
7.19
|
495,800 | 6.95 | 7.30 | 6.77 | 18,100 | 1,100 | 0.3 |
17/11/2022 |
6.95
|
324,100 | 6.69 | 6.99 | 6.75 | 1,800 | 170,900 | -2.7 |
16/11/2022 |
6.69
|
252,600 | 6.25 | 6.69 | 5.99 | 34,000 | 0 | 0.5 |
15/11/2022 |
6.25
|
570,700 | 6.43 | 6.43 | 6.17 | 111,200 | 20,200 | 1.3 |
14/11/2022 |
6.43
|
435,500 | 6.64 | 6.64 | 6.34 | 59,700 | 119,300 | -0.9 |
11/11/2022 |
6.64
|
246,100 | 6.51 | 6.82 | 6.49 | 29,700 | 600 | 0.4 |
10/11/2022 |
6.51
|
417,000 | 6.99 | 6.99 | 6.51 | 550 | 0 | 0.0 |
09/11/2022 |
6.99
|
412,700 | 6.75 | 7.08 | 6.80 | 0 | 4,500 | -0.1 |
08/11/2022 |
6.75
|
476,600 | 6.32 | 6.75 | 6.08 | 81,200 | 5,300 | 1.2 |
07/11/2022 |
6.32
|
1,198,500 | 6.77 | 6.77 | 6.32 | 34,400 | 0 | 0.5 |
04/11/2022 |
6.77
|
537,100 | 7.25 | 7.25 | 6.77 | 5,900 | 3,700 | 0.0 |
03/11/2022 |
7.25
|
242,700 | 7.47 | 7.49 | 7.25 | 8,500 | 37,700 | -0.5 |
02/11/2022 |
7.47
|
136,900 | 7.60 | 7.71 | 7.38 | 15,400 | 800 | 0.3 |
01/11/2022 |
7.60
|
386,500 | 7.64 | 7.75 | 7.25 | 12,700 | 39,100 | -0.5 |
31/10/2022 |
7.64
|
493,500 | 7.77 | 7.77 | 7.34 | 13,700 | 107,000 | -1.6 |
28/10/2022 |
7.77
|
422,900 | 7.73 | 7.95 | 7.71 | 5,500 | 10,670 | -0.1 |
27/10/2022 |
7.73
|
819,300 | 7.23 | 7.73 | 6.95 | 41,100 | 18,900 | 0.4 |
26/10/2022 |
7.23
|
329,600 | 7.53 | 7.82 | 7.17 | 33,900 | 700 | 0.6 |
25/10/2022 |
7.53
|
589,200 | 7.99 | 8.03 | 7.45 | 53,300 | 26,100 | 0.5 |
24/10/2022 |
7.99
|
740,000 | 8.58 | 8.60 | 7.99 | 62,200 | 0 | 1.2 |
21/10/2022 |
8.58
|
676,000 | 9.21 | 9.21 | 8.58 | 76,600 | 6,700 | 1.4 |
20/10/2022 |
9.21
|
311,000 | 9.64 | 9.64 | 9.16 | 72,400 | 110,700 | -0.8 |
19/10/2022 |
9.64
|
91,700 | 9.58 | 9.68 | 9.55 | 13,400 | 6,900 | 0.1 |
18/10/2022 |
9.58
|
360,700 | 9.55 | 9.99 | 9.55 | 6,000 | 213,900 | -4.6 |
17/10/2022 |
9.55
|
219,500 | 9.75 | 9.75 | 9.38 | 7,100 | 24,900 | -0.4 |
14/10/2022 |
9.75
|
187,700 | 9.45 | 9.75 | 9.51 | 0 | 5,900 | -0.1 |
13/10/2022 |
9.45
|
108,800 | 9.55 | 9.75 | 9.40 | 1,800 | 27,600 | -0.6 |
12/10/2022 |
9.55
|
513,600 | 8.95 | 9.55 | 8.77 | 12,900 | 200 | 0.3 |
11/10/2022 |
8.95
|
336,400 | 9.60 | 9.60 | 8.95 | 13,000 | 10,700 | 0.0 |
10/10/2022 |
9.60
|
427,600 | 9.42 | 9.73 | 8.99 | 19,800 | 19,200 | 0.0 |
07/10/2022 |
9.42
|
860,900 | 10.12 | 10.12 | 9.42 | 31,000 | 700 | 0.7 |
06/10/2022 |
10.12
|
235,500 | 10.42 | 10.42 | 9.99 | 4,300 | 24,800 | -0.5 |
05/10/2022 |
10.42
|
224,800 | 10.07 | 10.51 | 10.34 | 20,800 | 8,500 | 0.3 |
04/10/2022 |
10.07
|
439,300 | 9.94 | 10.42 | 9.97 | 34,500 | 12,100 | 0.5 |
03/10/2022 |
9.94
|
393,100 | 10.68 | 10.68 | 9.94 | 6,000 | 17,500 | -0.3 |
30/09/2022 |
10.68
|
499,900 | 10.64 | 10.77 | 9.99 | 51,200 | 13,000 | 0.9 |
29/09/2022 |
10.64
|
482,400 | 10.83 | 11.20 | 10.64 | 800 | 28,800 | -0.7 |
28/09/2022 |
10.83
|
531,700 | 11.29 | 11.44 | 10.79 | 8,000 | 11,160 | -0.1 |
27/09/2022 |
11.29
|
329,000 | 11.51 | 11.73 | 11.29 | 0 | 28,900 | -0.8 |
26/09/2022 |
11.51
|
788,700 | 12.25 | 12.25 | 11.40 | 12,800 | 15,100 | -0.1 |
23/09/2022 |
12.25
|
363,400 | 12.38 | 12.53 | 12.16 | 12,100 | 600 | 0.3 |
22/09/2022 |
12.38
|
343,900 | 12.16 | 12.40 | 12.03 | 8,900 | 0 | 0.3 |
21/09/2022 |
12.16
|
348,700 | 12.29 | 12.38 | 12.03 | 11,900 | 100 | 0.3 |