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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
7.43
|
538,800 | 7.20 | 7.45 | 7.13 | 16,400 | 0 | 0.1 |
14/02/2023 |
7.20
|
428,700 | 7.18 | 7.20 | 7.05 | 0 | 0 | -0.0 |
13/02/2023 |
7.18
|
539,100 | 7.21 | 7.30 | 6.90 | 0 | 0 | -0.0 |
10/02/2023 |
7.21
|
587,000 | 7.20 | 7.38 | 7.18 | 0 | 0 | -0.0 |
09/02/2023 |
7.20
|
573,000 | 7.20 | 7.35 | 7.05 | 0 | 2,000 | -0.0 |
08/02/2023 |
7.20
|
326,500 | 7.14 | 7.20 | 6.98 | 0 | 0 | 0.0 |
07/02/2023 |
7.14
|
778,900 | 7.55 | 7.65 | 7.10 | 0 | 0 | 0.0 |
06/02/2023 |
7.55
|
346,500 | 7.56 | 7.60 | 7.30 | 0 | 0 | 0.0 |
03/02/2023 |
7.56
|
615,500 | 7.49 | 7.70 | 7.50 | 0 | 0 | 0.0 |
02/02/2023 |
7.49
|
727,900 | 7.65 | 7.89 | 7.49 | 0 | 0 | 0.0 |
01/02/2023 |
7.65
|
1,444,700 | 8.07 | 8.25 | 7.60 | 2,000 | 1,300 | 0.0 |
31/01/2023 |
8.07
|
966,900 | 8.10 | 8.16 | 7.96 | 0 | 19,300 | -0.2 |
30/01/2023 |
8.10
|
1,496,800 | 7.73 | 8.27 | 7.73 | 0 | 2,200 | -0.0 |
27/01/2023 |
7.73
|
468,300 | 7.69 | 7.94 | 7.67 | 200 | 1,300 | -0.0 |
19/01/2023 |
7.69
|
756,700 | 7.88 | 7.90 | 7.65 | 13,700 | 4,100 | 0.1 |
18/01/2023 |
7.88
|
1,851,600 | 7.93 | 7.93 | 7.52 | 5,800 | 3,000 | 0.0 |
17/01/2023 |
7.93
|
440,300 | 7.78 | 7.98 | 7.73 | 5,100 | 1,100 | 0.0 |
16/01/2023 |
7.78
|
801,600 | 8 | 8.10 | 7.78 | 1,200 | 1,000 | 0.0 |
13/01/2023 |
8
|
885,100 | 7.50 | 8 | 7.60 | 3,000 | 2,100 | 0.0 |
12/01/2023 |
7.50
|
692,400 | 7.80 | 8 | 7.50 | 1,100 | 0 | 0.0 |
11/01/2023 |
7.80
|
1,266,900 | 8.20 | 8.29 | 7.80 | 5,200 | 16 | 0.0 |
10/01/2023 |
8.20
|
585,100 | 8.46 | 8.50 | 8.19 | 2,100 | 2,400 | -0.0 |
09/01/2023 |
8.46
|
493,800 | 8.46 | 8.55 | 8.35 | 0 | 200 | -0.0 |
06/01/2023 |
8.46
|
751,400 | 8.40 | 8.70 | 8.22 | 2,000 | 0 | 0.0 |
05/01/2023 |
8.40
|
594,400 | 8.43 | 8.45 | 8.25 | 800 | 0 | 0.0 |
04/01/2023 |
8.43
|
588,400 | 8.41 | 8.50 | 8.21 | 200 | 4,900 | -0.0 |
03/01/2023 |
8.41
|
902,900 | 8.40 | 8.59 | 8.20 | 0 | 4,100 | -0.0 |
30/12/2022 |
8.40
|
1,016,300 | 7.86 | 8.41 | 8.16 | 0 | 54,700 | -0.5 |
29/12/2022 |
7.86
|
1,753,700 | 7.35 | 7.86 | 7.18 | 4,900 | 1,300 | 0.0 |
28/12/2022 |
7.35
|
338,200 | 7.50 | 7.68 | 7.25 | 700 | 14,000 | -0.1 |
27/12/2022 |
7.50
|
594,000 | 7.18 | 7.50 | 6.80 | 56,700 | 6,700 | 0.4 |
26/12/2022 |
7.18
|
678,000 | 7.72 | 7.89 | 7.18 | 1,500 | 4,000 | -0.0 |
23/12/2022 |
7.72
|
437,800 | 8.20 | 8.20 | 7.72 | 5,500 | 2,900 | 0.0 |
22/12/2022 |
8.20
|
610,200 | 7.91 | 8.21 | 7.50 | 18,200 | 2,700 | 0.1 |
21/12/2022 |
7.91
|
1,522,700 | 8.50 | 8.79 | 7.91 | 4,000 | 6,700 | -0.0 |
20/12/2022 |
8.50
|
3,392,200 | 9.11 | 9.50 | 8.48 | 3,900 | 2,000 | 0.0 |
19/12/2022 |
9.11
|
2,289,000 | 8.52 | 9.11 | 9 | 2,100 | 1,300 | 0.0 |
16/12/2022 |
8.52
|
3,049,900 | 7.97 | 8.52 | 8.10 | 6,700 | 5,600 | 0.0 |
15/12/2022 |
7.97
|
360,100 | 7.45 | 7.97 | 7.97 | 0 | 1,000 | -0.0 |
14/12/2022 |
7.45
|
486,900 | 6.97 | 7.45 | 7.45 | 0 | 0 | -0.1 |
13/12/2022 |
6.97
|
706,800 | 6.52 | 6.97 | 6.51 | 0 | 11,300 | -0.1 |
12/12/2022 |
6.52
|
713,000 | 6.10 | 6.52 | 6.10 | 0 | 0 | 0.0 |
09/12/2022 |
6.10
|
216,300 | 6.09 | 6.24 | 5.75 | 2,000 | 1,000 | 0.0 |
08/12/2022 |
6.09
|
2,027,600 | 6.54 | 6.80 | 6.09 | 12,400 | 7,000 | 0.0 |
07/12/2022 |
6.54
|
895,700 | 7.03 | 7.03 | 6.54 | 300 | 0 | 0.0 |
06/12/2022 |
7.03
|
602,600 | 7.55 | 7.55 | 7.03 | 0 | 2,000 | -0.0 |
05/12/2022 |
7.55
|
445,100 | 7.90 | 8.09 | 7.55 | 10,400 | 12,802 | -0.0 |
02/12/2022 |
7.90
|
684,200 | 7.90 | 7.93 | 7.63 | 2,900 | 4,700 | -0.0 |
01/12/2022 |
7.90
|
2,221,600 | 7.70 | 8.20 | 7.70 | 0 | 10,800 | -0.1 |
30/11/2022 |
7.70
|
892,700 | 7.22 | 7.72 | 7.22 | 900 | 5,800 | -0.0 |
29/11/2022 |
7.22
|
985,500 | 6.84 | 7.30 | 6.90 | 5,600 | 4,500 | 0.0 |
28/11/2022 |
6.84
|
145,200 | 6.40 | 6.84 | 6.66 | 0 | 0 | 0.0 |
25/11/2022 |
6.40
|
2,173,900 | 6.06 | 6.40 | 5.64 | 11,800 | 6,000 | 0.0 |
24/11/2022 |
6.06
|
662,500 | 6.51 | 6.94 | 6.06 | 0 | 7,530 | -0.0 |
23/11/2022 |
6.51
|
247,200 | 7 | 7 | 6.51 | 200 | 600 | -0.0 |
22/11/2022 |
7
|
535,400 | 7.20 | 7.20 | 6.81 | 3,400 | 4,300 | -0.0 |
21/11/2022 |
7.20
|
926,200 | 7.03 | 7.51 | 7.03 | 500 | 6,500 | -0.0 |
18/11/2022 |
7.03
|
1,026,600 | 6.75 | 7.10 | 6.31 | 15,800 | 0 | 0.1 |
17/11/2022 |
6.75
|
585,500 | 6.42 | 6.80 | 6 | 7,400 | 200 | 0.0 |
16/11/2022 |
6.42
|
2,492,200 | 6.90 | 6.90 | 6.42 | 15,800 | 0 | 0.1 |
15/11/2022 |
6.90
|
29,800 | 7.41 | 7.41 | 6.90 | 0 | 0 | -0.0 |
14/11/2022 |
7.41
|
72,200 | 7.96 | 7.96 | 7.41 | 0 | 0 | -0.0 |
11/11/2022 |
7.96
|
635,300 | 8.55 | 8.55 | 7.96 | 0 | 5,300 | -0.0 |
10/11/2022 |
8.55
|
167,100 | 9.19 | 9.19 | 8.55 | 0 | 0 | -0.1 |
09/11/2022 |
9.19
|
309,600 | 9.09 | 9.40 | 8.95 | 500 | 10,300 | -0.1 |
08/11/2022 |
9.09
|
373,600 | 9.07 | 9.10 | 8.44 | 9,100 | 8,600 | 0.0 |
07/11/2022 |
9.07
|
325,600 | 9.75 | 9.75 | 9.07 | 6,600 | 7,400 | -0.0 |
04/11/2022 |
9.75
|
608,800 | 10.30 | 10.30 | 9.60 | 0 | 18,006 | -0.2 |
03/11/2022 |
10.30
|
948,700 | 10.05 | 10.35 | 9.74 | 0 | 11,200 | -0.1 |
02/11/2022 |
10.05
|
237,700 | 9.65 | 10.25 | 9.43 | 1,400 | 11,500 | -0.1 |
01/11/2022 |
9.65
|
588,400 | 9.04 | 9.67 | 9.04 | 1,400 | 8,100 | -0.1 |
31/10/2022 |
9.04
|
731,800 | 9.20 | 9.54 | 8.60 | 19,100 | 2,500 | 0.2 |
28/10/2022 |
9.20
|
838,900 | 9.15 | 9.77 | 9 | 10,700 | 4,000 | 0.1 |
27/10/2022 |
9.15
|
2,322,200 | 8.56 | 9.15 | 7.97 | 13,700 | 0 | 0.1 |
26/10/2022 |
8.56
|
1,225,700 | 9.20 | 9.20 | 8.56 | 10,200 | 0 | 0.1 |
25/10/2022 |
9.20
|
2,300,000 | 9.30 | 9.80 | 8.65 | 25,100 | 100 | 0.2 |
24/10/2022 |
9.30
|
249,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
21/10/2022 |
10
|
673,000 | 10.75 | 10.75 | 10 | 0 | 0 | 0 |
20/10/2022 |
10.75
|
448,200 | 11.10 | 11.20 | 10.60 | 100 | 4,900 | -0.1 |
19/10/2022 |
11.10
|
258,200 | 11 | 11.55 | 10.90 | 0 | 14,800 | -0.2 |
18/10/2022 |
11
|
416,800 | 11.55 | 11.95 | 10.75 | 0 | 41,800 | -0.5 |
17/10/2022 |
11.55
|
517,900 | 11.25 | 12 | 10.85 | 0 | 15,800 | -0.2 |
14/10/2022 |
11.25
|
840,300 | 10.55 | 11.25 | 10.55 | 0 | 0 | -0.4 |
13/10/2022 |
10.55
|
2,341,700 | 10.65 | 10.65 | 9.91 | 0 | 35,900 | -0.4 |
12/10/2022 |
10.65
|
695,300 | 11.40 | 12 | 10.65 | 0 | 38,100 | -0.4 |
11/10/2022 |
11.40
|
487,900 | 12.25 | 12.25 | 11.40 | 0 | 0 | 0.0 |
10/10/2022 |
12.25
|
1,541,100 | 12.15 | 12.35 | 11.30 | 9,500 | 8,900 | 0.0 |
07/10/2022 |
12.15
|
792,600 | 13.05 | 13.05 | 12.15 | 0 | 0 | -0.0 |
06/10/2022 |
13.05
|
1,869,700 | 13.35 | 13.35 | 12.45 | 12,400 | 14,100 | -0.0 |
05/10/2022 |
13.35
|
1,144,400 | 13.05 | 13.50 | 13.10 | 0 | 27,000 | -0.4 |
04/10/2022 |
13.05
|
786,000 | 13.70 | 14.05 | 13.05 | 0 | 20,800 | -0.3 |
03/10/2022 |
13.70
|
1,643,800 | 14.50 | 14.50 | 13.50 | 0 | 20,900 | -0.3 |
30/09/2022 |
14.50
|
1,472,700 | 14 | 14.80 | 13.35 | 5,100 | 11,500 | -0.1 |
29/09/2022 |
14
|
1,101,600 | 14.20 | 14.40 | 13.50 | 0 | 25,800 | -0.4 |
28/09/2022 |
14.20
|
743,600 | 14.25 | 14.25 | 13.70 | 500 | 21,400 | -0.3 |
27/09/2022 |
14.25
|
500,200 | 14.25 | 14.30 | 13.70 | 0 | 13,900 | -0.2 |
26/09/2022 |
14.25
|
1,197,400 | 15.30 | 15.30 | 14.25 | 0 | 17,500 | -0.2 |
23/09/2022 |
15.30
|
1,077,900 | 15.90 | 16 | 15.30 | 20,200 | 20,100 | 0.0 |
22/09/2022 |
15.90
|
1,768,800 | 15.45 | 16.35 | 15.45 | 30,000 | 0 | 0.5 |
21/09/2022 |
15.45
|
868,400 | 15.15 | 15.50 | 15 | 12,300 | 0 | 0.2 |