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) |
-0.66 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
7.62
|
62,000 | 7.42 | 7.66 | 7.42 | 1,200 | 0 | 0.0 |
14/02/2023 |
7.42
|
65,300 | 7.14 | 7.43 | 7.14 | 0 | 100 | -0.0 |
13/02/2023 |
7.14
|
81,900 | 7.66 | 7.66 | 7.14 | 2,400 | 1,600 | 0.0 |
10/02/2023 |
7.66
|
81,600 | 7.83 | 7.85 | 7.66 | 0 | 800 | -0.0 |
09/02/2023 |
7.83
|
116,300 | 7.92 | 7.97 | 7.83 | 100 | 0 | 0.0 |
08/02/2023 |
7.92
|
122,000 | 7.71 | 7.93 | 7.43 | 1,600 | 0 | 0.0 |
07/02/2023 |
7.71
|
192,700 | 8.29 | 8.47 | 7.71 | 800 | 0 | 0.0 |
06/02/2023 |
8.29
|
124,600 | 8.37 | 8.37 | 8.15 | 0 | 0 | -0.0 |
03/02/2023 |
8.37
|
90,900 | 8.01 | 8.47 | 8.04 | 0 | 0 | -0.0 |
02/02/2023 |
8.01
|
86,500 | 8.15 | 8.20 | 7.66 | 0 | 0 | -0.0 |
01/02/2023 |
8.15
|
181,600 | 8.73 | 8.83 | 8.15 | 0 | 0 | -0.0 |
31/01/2023 |
8.73
|
123,500 | 8.77 | 8.78 | 8.56 | 0 | 700 | -0.0 |
30/01/2023 |
8.77
|
188,800 | 8.76 | 8.91 | 8.76 | 0 | 0 | 0.0 |
27/01/2023 |
8.76
|
150,800 | 9.14 | 9.28 | 8.56 | 0 | 0 | 0.0 |
19/01/2023 |
9.14
|
261,400 | 9.28 | 9.28 | 8.63 | 700 | 0 | 0.0 |
18/01/2023 |
9.28
|
439,300 | 9.95 | 9.95 | 9.28 | 3,280,000 | 0 | 33.8 |
17/01/2023 |
9.95
|
389,000 | 9.32 | 9.95 | 8.68 | 0 | 0 | -0.0 |
16/01/2023 |
9.32
|
58,600 | 9.82 | 9.82 | 9.14 | 0 | 0 | -0.0 |
13/01/2023 |
9.82
|
381,400 | 9.86 | 9.91 | 9.19 | 0 | 0 | -0.0 |
12/01/2023 |
9.86
|
326,900 | 9.64 | 9.86 | 9.01 | 0 | 0 | -0.0 |
11/01/2023 |
9.64
|
549,200 | 9.32 | 9.73 | 9.28 | 0 | 0 | -0.0 |
10/01/2023 |
9.32
|
368,600 | 9.01 | 9.32 | 8.87 | 0 | 100 | -0.0 |
09/01/2023 |
9.01
|
373,600 | 8.64 | 9.01 | 8.34 | 0 | 1,000 | -0.0 |
06/01/2023 |
8.64
|
555,000 | 8.27 | 8.64 | 7.88 | 0 | 800 | -0.0 |
05/01/2023 |
8.27
|
497,800 | 8.06 | 8.29 | 7.57 | 100 | 300 | -0.0 |
04/01/2023 |
8.06
|
275,000 | 7.93 | 8.10 | 7.57 | 1,000 | 200 | 0.0 |
03/01/2023 |
7.93
|
324,200 | 7.43 | 7.93 | 7.39 | 800 | 700 | 0.0 |
30/12/2022 |
7.43
|
143,300 | 7.26 | 7.43 | 6.76 | 300 | 200 | 0.0 |
29/12/2022 |
7.26
|
147,100 | 7.25 | 7.29 | 7.12 | 200 | 0 | 0.0 |
28/12/2022 |
7.25
|
173,600 | 7.24 | 7.27 | 7.14 | 700 | 0 | 0.0 |
27/12/2022 |
7.24
|
177,300 | 7.21 | 7.28 | 6.94 | 200 | 4,300 | -0.0 |
26/12/2022 |
7.21
|
118,200 | 7.42 | 7.43 | 7.03 | 0 | 500 | -0.0 |
23/12/2022 |
7.42
|
245,900 | 7.38 | 7.52 | 7.30 | 0 | 2,700 | -0.0 |
22/12/2022 |
7.38
|
200,200 | 7.16 | 7.39 | 7.16 | 4,300 | 600 | 0.0 |
21/12/2022 |
7.16
|
152,700 | 7.52 | 7.52 | 7.16 | 0 | 0 | -0.0 |
20/12/2022 |
7.52
|
139,000 | 7.79 | 7.79 | 7.35 | 300 | 1,100 | -0.0 |
19/12/2022 |
7.79
|
158,600 | 7.84 | 7.88 | 7.70 | 3,500 | 0 | 0.0 |
16/12/2022 |
7.84
|
156,800 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0.0 |
15/12/2022 |
8.11
|
229,700 | 8.11 | 8.12 | 7.54 | 1,100 | 0 | 0.0 |
14/12/2022 |
8.11
|
289,400 | 7.92 | 8.11 | 7.66 | 0 | 0 | -0.0 |
13/12/2022 |
7.92
|
297,200 | 7.65 | 7.93 | 7.30 | 0 | 0 | -0.0 |
12/12/2022 |
7.65
|
291,700 | 7.46 | 7.66 | 6.95 | 0 | 4,100 | -0.0 |
09/12/2022 |
7.46
|
368,900 | 7.66 | 7.66 | 7.20 | 0 | 100 | -0.0 |
08/12/2022 |
7.66
|
467,900 | 7.34 | 7.66 | 7.32 | 0 | 0 | 0.0 |
07/12/2022 |
7.34
|
275,400 | 7.16 | 7.34 | 6.92 | 4,100 | 1,400 | 0.0 |
06/12/2022 |
7.16
|
176,200 | 7.69 | 7.72 | 7.16 | 100 | 1,100 | -0.0 |
05/12/2022 |
7.69
|
445,700 | 8.06 | 8.25 | 7.50 | 0 | 2,900 | -0.0 |
02/12/2022 |
8.06
|
214,000 | 7.57 | 8.06 | 7.25 | 1,400 | 0 | 0.0 |
01/12/2022 |
7.57
|
242,700 | 7.26 | 7.77 | 7.28 | 1,100 | 1,200 | -0.0 |
30/11/2022 |
7.26
|
134,800 | 7.11 | 7.30 | 7.12 | 2,900 | 1,000 | 0.0 |
29/11/2022 |
7.11
|
282,900 | 7.11 | 7.41 | 7.07 | 0 | 1,100 | -0.0 |
28/11/2022 |
7.11
|
147,700 | 6.65 | 7.11 | 6.80 | 0 | 100 | -0.0 |
25/11/2022 |
6.65
|
292,200 | 6.22 | 6.65 | 6.22 | 2,200 | 2,500 | -0.0 |
24/11/2022 |
6.22
|
138,700 | 6.13 | 6.22 | 6.08 | 800 | 0 | 0.0 |
23/11/2022 |
6.13
|
135,300 | 6.35 | 6.44 | 6.13 | 400 | 6,200 | -0.0 |
22/11/2022 |
6.35
|
185,200 | 6.18 | 6.47 | 6.15 | 2,500 | 200 | 0.0 |
21/11/2022 |
6.18
|
122,000 | 6.17 | 6.30 | 6.08 | 0 | 965 | -0.0 |
18/11/2022 |
6.17
|
175,100 | 6.20 | 6.40 | 6.08 | 0 | 0 | -0.0 |
17/11/2022 |
6.20
|
107,200 | 6.01 | 6.31 | 6.04 | 0 | 200 | -0.0 |
16/11/2022 |
6.01
|
234,100 | 5.62 | 6.01 | 5.23 | 7,300 | 0 | 0.0 |
15/11/2022 |
5.62
|
31,200 | 6.04 | 6.04 | 5.62 | 0 | 700 | -0.0 |
14/11/2022 |
6.04
|
107,700 | 6.19 | 6.19 | 5.77 | 0 | 0 | -0.0 |
11/11/2022 |
6.19
|
150,100 | 6.29 | 6.40 | 6.18 | 200 | 1,600 | -0.0 |
10/11/2022 |
6.29
|
161,000 | 6.76 | 6.76 | 6.29 | 0 | 1,900 | -0.0 |
09/11/2022 |
6.76
|
164,600 | 6.71 | 6.85 | 6.68 | 1,600 | 300 | 0.0 |
08/11/2022 |
6.71
|
188,800 | 6.68 | 6.71 | 6.31 | 1,600 | 0 | 0.0 |
07/11/2022 |
6.68
|
137,900 | 7.02 | 7.05 | 6.67 | 1,900 | 0 | 0.0 |
04/11/2022 |
7.02
|
106,400 | 7.52 | 7.52 | 7.02 | 300 | 700 | -0.0 |
03/11/2022 |
7.52
|
186,100 | 7.66 | 7.66 | 7.48 | 0 | 0 | -0.0 |
02/11/2022 |
7.66
|
162,300 | 7.66 | 7.68 | 7.48 | 0 | 0 | -0.0 |
01/11/2022 |
7.66
|
332,500 | 7.30 | 7.70 | 7.30 | 700 | 2,100 | -0.0 |
31/10/2022 |
7.30
|
183,300 | 7.25 | 7.34 | 7.03 | 0 | 3,500 | -0.0 |
28/10/2022 |
7.25
|
245,300 | 6.94 | 7.25 | 6.94 | 0 | 11,935 | -0.1 |
27/10/2022 |
6.94
|
186,800 | 6.66 | 7.03 | 6.64 | 2,100 | 600 | 0.0 |
26/10/2022 |
6.66
|
158,000 | 6.67 | 6.69 | 6.62 | 100 | 0 | 0.0 |
25/10/2022 |
6.67
|
200,000 | 6.69 | 6.80 | 6.23 | 7,300 | 0 | 0.1 |
24/10/2022 |
6.69
|
449,000 | 7.18 | 7.21 | 6.68 | 8,600 | 0 | 0.1 |
21/10/2022 |
7.18
|
326,200 | 7.71 | 7.75 | 7.18 | 0 | 0 | 0 |
20/10/2022 |
7.71
|
206,300 | 7.71 | 7.74 | 7.62 | 0 | 1,600 | -0.0 |
19/10/2022 |
7.71
|
209,100 | 7.84 | 7.88 | 7.70 | 0 | 1,500 | -0.0 |
18/10/2022 |
7.84
|
286,100 | 7.68 | 8.09 | 7.71 | 3,200 | 5,200 | -0.0 |
17/10/2022 |
7.68
|
178,700 | 8 | 8 | 7.46 | 0 | 4,800 | -0.0 |
14/10/2022 |
8
|
311,000 | 7.74 | 8.06 | 7.84 | 3,000 | 1,100 | 0.0 |
13/10/2022 |
7.74
|
401,200 | 8 | 8 | 7.44 | 5,300 | 6,100 | -0.0 |
12/10/2022 |
8
|
572,200 | 8.59 | 8.59 | 8 | 2,100 | 4,900 | -0.0 |
11/10/2022 |
8.59
|
253,300 | 9.23 | 9.23 | 8.59 | 0 | 12,000 | -0.1 |
10/10/2022 |
9.23
|
399,000 | 8.86 | 9.23 | 8.83 | 9,900 | 6,700 | 0.0 |
07/10/2022 |
8.86
|
360,500 | 9.10 | 9.10 | 8.56 | 4,900 | 1,200 | 0.0 |
06/10/2022 |
9.10
|
344,600 | 9.23 | 9.59 | 8.96 | 1,000 | 2,800 | -0.0 |
05/10/2022 |
9.23
|
323,000 | 8.65 | 9.23 | 8.81 | 4,600 | 0 | 0.0 |
04/10/2022 |
8.65
|
272,500 | 8.64 | 8.99 | 8.59 | 5,100 | 3,000 | 0.0 |
03/10/2022 |
8.64
|
370,100 | 9.14 | 9.37 | 8.64 | 500 | 6,000 | -0.1 |
30/09/2022 |
9.14
|
528,800 | 8.56 | 9.14 | 8.38 | 14,600 | 1,900 | 0.1 |
29/09/2022 |
8.56
|
390,400 | 8.92 | 9.23 | 8.49 | 2,500 | 7,900 | -0.1 |
28/09/2022 |
8.92
|
393,700 | 9.28 | 9.37 | 8.69 | 100 | 3,700 | -0.0 |
27/09/2022 |
9.28
|
462,600 | 9.10 | 9.55 | 8.88 | 5,400 | 1,200 | 0.0 |
26/09/2022 |
9.10
|
769,900 | 9.55 | 9.86 | 8.88 | 5,900 | 20,300 | -0.1 |
23/09/2022 |
9.55
|
724,300 | 8.96 | 9.55 | 9.46 | 900 | 0 | 0.0 |
22/09/2022 |
8.96
|
653,800 | 8.38 | 8.96 | 8.38 | 8,700 | 300 | 0.1 |
21/09/2022 |
8.38
|
213,900 | 8.33 | 8.38 | 8.24 | 4,300 | 5,900 | -0.0 |