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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.63
|
98,300 | 6.59 | 6.66 | 6.41 | 0 | 81,590 | -0.6 |
13/02/2023 |
6.59
|
159,100 | 6.69 | 6.70 | 6.48 | 0 | 13,700 | -0.1 |
10/02/2023 |
6.69
|
182,400 | 6.90 | 6.97 | 6.69 | 0 | 5,900 | -0.0 |
09/02/2023 |
6.90
|
82,700 | 6.82 | 7.07 | 6.82 | 1,000 | 5,800 | -0.0 |
08/02/2023 |
6.82
|
138,900 | 6.85 | 7.02 | 6.82 | 4,300 | 4,200 | 0.0 |
07/02/2023 |
6.85
|
188,200 | 7.00 | 7.16 | 6.82 | 6,900 | 2,200 | 0.0 |
06/02/2023 |
7.00
|
121,900 | 6.92 | 7.00 | 6.82 | 0 | 4,200 | -0.0 |
03/02/2023 |
6.92
|
126,800 | 7.01 | 7.34 | 6.86 | 0 | 6,400 | -0.0 |
02/02/2023 |
7.01
|
203,300 | 7.04 | 7.26 | 7.00 | 0 | 4,900 | -0.0 |
01/02/2023 |
7.04
|
564,800 | 7.35 | 7.62 | 7.04 | 0 | 1,100 | -0.0 |
31/01/2023 |
7.35
|
373,700 | 7.30 | 7.35 | 7.13 | 0 | 10,400 | -0.1 |
30/01/2023 |
7.30
|
337,800 | 7.19 | 7.36 | 7.19 | 0 | 0 | 0.1 |
27/01/2023 |
7.19
|
277,500 | 7.19 | 7.35 | 7.19 | 8,100 | 0 | 0.1 |
19/01/2023 |
7.19
|
311,400 | 7.17 | 7.40 | 7.19 | 1,900 | 3,700 | -0.0 |
18/01/2023 |
7.17
|
445,500 | 6.73 | 7.17 | 6.77 | 10,300 | 9,000 | 0.0 |
17/01/2023 |
6.73
|
263,200 | 6.55 | 6.81 | 6.48 | 13,900 | 9,200 | 0.0 |
16/01/2023 |
6.55
|
207,100 | 6.60 | 6.69 | 6.46 | 1,200 | 4,800 | -0.0 |
13/01/2023 |
6.60
|
120,300 | 6.59 | 6.73 | 6.59 | 600 | 1,300 | -0.0 |
12/01/2023 |
6.59
|
71,600 | 6.67 | 6.69 | 6.57 | 2,400 | 5,300 | -0.0 |
11/01/2023 |
6.67
|
151,900 | 6.48 | 6.71 | 6.48 | 6,300 | 7,500 | -0.0 |
10/01/2023 |
6.48
|
205,200 | 6.53 | 6.55 | 6.46 | 0 | 18,900 | -0.1 |
09/01/2023 |
6.53
|
106,900 | 6.64 | 6.73 | 6.51 | 0 | 39,900 | -0.3 |
06/01/2023 |
6.64
|
227,100 | 6.83 | 6.89 | 6.62 | 2,700 | 47,100 | -0.3 |
05/01/2023 |
6.83
|
290,000 | 6.83 | 6.85 | 6.64 | 2,700 | 39,100 | -0.3 |
04/01/2023 |
6.83
|
144,200 | 6.98 | 7.17 | 6.73 | 13,800 | 27,300 | -0.1 |
03/01/2023 |
6.98
|
157,300 | 6.57 | 7.00 | 6.60 | 6,500 | 21,400 | -0.1 |
30/12/2022 |
6.57
|
139,500 | 6.61 | 6.73 | 6.48 | 500 | 900 | -0.0 |
29/12/2022 |
6.61
|
54,800 | 6.73 | 6.91 | 6.48 | 1,500 | 5,400 | -0.0 |
28/12/2022 |
6.73
|
53,100 | 6.73 | 6.99 | 6.48 | 400 | 8,200 | -0.1 |
27/12/2022 |
6.73
|
163,800 | 6.32 | 6.75 | 6.32 | 10,500 | 2,000 | 0.1 |
26/12/2022 |
6.32
|
180,100 | 6.79 | 6.82 | 6.32 | 6,110 | 55,300 | -0.3 |
23/12/2022 |
6.79
|
103,800 | 6.88 | 7.13 | 6.73 | 900 | 16,400 | -0.1 |
22/12/2022 |
6.88
|
125,000 | 6.87 | 7.09 | 6.69 | 1,300 | 40,500 | -0.3 |
21/12/2022 |
6.87
|
193,100 | 7.23 | 7.25 | 6.85 | 2,000 | 20,300 | -0.1 |
20/12/2022 |
7.23
|
280,100 | 7.53 | 7.53 | 7.01 | 3,800 | 19,100 | -0.1 |
19/12/2022 |
7.53
|
491,800 | 7.62 | 7.96 | 7.53 | 8,100 | 51,900 | -0.4 |
16/12/2022 |
7.62
|
413,500 | 7.26 | 7.69 | 7.17 | 61,400 | 30,000 | 0.3 |
15/12/2022 |
7.26
|
152,700 | 7.31 | 7.44 | 7.17 | 9,200 | 30,000 | -0.2 |
14/12/2022 |
7.31
|
297,400 | 7.09 | 7.44 | 7.18 | 22,500 | 70,800 | -0.4 |
13/12/2022 |
7.09
|
200,300 | 6.83 | 7.09 | 6.82 | 18,000 | 10,700 | 0.1 |
12/12/2022 |
6.83
|
468,100 | 7.29 | 7.69 | 6.82 | 11,300 | 71,100 | -0.5 |
09/12/2022 |
7.29
|
243,900 | 7.48 | 7.49 | 7.17 | 8,200 | 26,600 | -0.1 |
08/12/2022 |
7.48
|
450,200 | 7.24 | 7.74 | 7.26 | 1,400 | 51,800 | -0.4 |
07/12/2022 |
7.24
|
305,600 | 7.60 | 7.62 | 7.17 | 62,200 | 12,200 | 0.4 |
06/12/2022 |
7.60
|
689,900 | 8.16 | 8.34 | 7.60 | 132,200 | 82,900 | 0.4 |
05/12/2022 |
8.16
|
441,600 | 8.04 | 8.43 | 8.07 | 8,500 | 71,000 | -0.6 |
02/12/2022 |
8.04
|
671,900 | 7.52 | 8.04 | 7.17 | 21,300 | 42,900 | -0.2 |
01/12/2022 |
7.52
|
552,200 | 7.52 | 7.97 | 7.26 | 122,100 | 12,095 | 0.9 |
30/11/2022 |
7.52
|
413,700 | 7.19 | 7.52 | 7.17 | 100,900 | 0 | 0.8 |
29/11/2022 |
7.19
|
588,100 | 7.00 | 7.44 | 7.00 | 84,500 | 4,555 | 0.6 |
28/11/2022 |
7.00
|
397,200 | 6.55 | 7.00 | 6.64 | 9,200 | 1,440 | 0.1 |
25/11/2022 |
6.55
|
482,900 | 6.23 | 6.59 | 6.28 | 11,000 | 3,900 | 0.1 |
24/11/2022 |
6.23
|
334,400 | 6.28 | 6.33 | 6.20 | 6,700 | 4,600 | 0.0 |
23/11/2022 |
6.28
|
260,400 | 6.34 | 6.44 | 6.20 | 2,700 | 12,800 | -0.1 |
22/11/2022 |
6.34
|
485,900 | 6.43 | 6.73 | 6.28 | 11,500 | 9,600 | 0.0 |
21/11/2022 |
6.43
|
375,900 | 6.55 | 6.57 | 6.28 | 4,630 | 13,900 | -0.1 |
18/11/2022 |
6.55
|
678,200 | 6.91 | 6.91 | 6.43 | 200 | 1,100 | -0.0 |
17/11/2022 |
6.91
|
65,400 | 6.66 | 7.13 | 6.64 | 6,500 | 1,800 | 0.0 |
16/11/2022 |
6.66
|
229,600 | 6.37 | 6.81 | 5.93 | 9,300 | 1,300 | 0.1 |
15/11/2022 |
6.37
|
792,500 | 6.46 | 6.46 | 6.28 | 2,100 | 7,300 | -0.0 |
14/11/2022 |
6.46
|
232,200 | 6.46 | 6.48 | 6.34 | 1,800 | 1,900 | -0.0 |
11/11/2022 |
6.46
|
153,400 | 6.37 | 6.55 | 6.37 | 700 | 2,200 | -0.0 |
10/11/2022 |
6.37
|
522,000 | 6.46 | 6.55 | 6.02 | 0 | 0 | 0.0 |
09/11/2022 |
6.46
|
30,200 | 6.46 | 6.65 | 6.46 | 0 | 0 | 0.0 |
08/11/2022 |
6.46
|
33,300 | 6.55 | 6.64 | 6.46 | 6,372 | 600 | 0.0 |
07/11/2022 |
6.55
|
301,200 | 6.97 | 6.98 | 6.48 | 100 | 900 | -0.0 |
04/11/2022 |
6.97
|
258,900 | 7.22 | 7.22 | 6.72 | 0 | 19,600 | -0.2 |
03/11/2022 |
7.22
|
110,000 | 7.31 | 7.31 | 7.22 | 0 | 31,900 | -0.3 |
02/11/2022 |
7.31
|
30,400 | 7.44 | 7.52 | 7.28 | 800 | 2,500 | -0.0 |
01/11/2022 |
7.44
|
263,600 | 7.44 | 7.53 | 7.26 | 1,000 | 3,400 | -0.0 |
31/10/2022 |
7.44
|
100,000 | 7.69 | 7.69 | 7.17 | 500 | 10,600 | -0.1 |
28/10/2022 |
7.69
|
37,400 | 7.62 | 7.80 | 7.62 | 0 | 7,964 | -0.1 |
27/10/2022 |
7.62
|
141,500 | 7.25 | 7.62 | 7.25 | 3,500 | 0 | 0.0 |
26/10/2022 |
7.25
|
44,800 | 7.26 | 7.44 | 6.91 | 3,500 | 0 | 0.0 |
25/10/2022 |
7.26
|
116,400 | 7.26 | 7.44 | 6.91 | 13,200 | 100 | 0.1 |
24/10/2022 |
7.26
|
574,400 | 7.49 | 7.58 | 7.17 | 8,300 | 0 | 0.1 |
21/10/2022 |
7.49
|
369,400 | 8.03 | 8.03 | 7.47 | 3,100 | 1,200 | 0.0 |
20/10/2022 |
8.03
|
60,200 | 8.16 | 8.16 | 7.89 | 0 | 3,300 | -0.0 |
19/10/2022 |
8.16
|
72,900 | 8.19 | 8.25 | 8.06 | 0 | 6,700 | -0.1 |
18/10/2022 |
8.19
|
86,800 | 8.16 | 8.43 | 8.17 | 2,200 | 4,400 | -0.0 |
17/10/2022 |
8.16
|
67,100 | 8.25 | 8.25 | 8 | 3,800 | 4,500 | -0.0 |
14/10/2022 |
8.25
|
111,900 | 8.07 | 8.47 | 8.07 | 5,400 | 0 | 0.0 |
13/10/2022 |
8.07
|
251,500 | 8.07 | 8.16 | 7.89 | 0 | 8,000 | -0.1 |
12/10/2022 |
8.07
|
180,300 | 7.76 | 8.30 | 7.23 | 10,200 | 1,000 | 0.1 |
11/10/2022 |
7.76
|
672,300 | 8.34 | 8.34 | 7.76 | 0 | 9,600 | -0.1 |
10/10/2022 |
8.34
|
213,600 | 8.34 | 8.43 | 7.89 | 8,000 | 900 | 0.1 |
07/10/2022 |
8.34
|
678,300 | 8.97 | 8.97 | 8.34 | 171,300 | 3,300 | 1.6 |
06/10/2022 |
8.97
|
494,600 | 9.24 | 9.24 | 8.88 | 3,600 | 0 | 0.0 |
05/10/2022 |
9.24
|
282,700 | 9.01 | 9.42 | 9.01 | 900 | 0 | 0.0 |
04/10/2022 |
9.01
|
144,400 | 9.42 | 9.60 | 9.01 | 9,400 | 0 | 0.1 |
03/10/2022 |
9.42
|
181,100 | 10.09 | 10.13 | 9.42 | 100 | 0 | 0.0 |
30/09/2022 |
10.09
|
291,100 | 9.87 | 10.09 | 9.33 | 0 | 0 | 0.1 |
29/09/2022 |
9.87
|
212,300 | 9.96 | 10.58 | 9.87 | 0 | 0 | 0.1 |
28/09/2022 |
9.96
|
158,400 | 10.09 | 10.49 | 9.87 | 0 | 0 | 0.1 |
27/09/2022 |
10.09
|
141,600 | 10.04 | 10.22 | 9.96 | 0 | 0 | 0.1 |
26/09/2022 |
10.04
|
387,000 | 10.76 | 10.99 | 10.04 | 10,000 | 0 | 0.1 |
23/09/2022 |
10.76
|
269,800 | 10.99 | 11.12 | 10.72 | 0 | 7,600 | -0.1 |
22/09/2022 |
10.99
|
328,900 | 10.85 | 11.21 | 10.63 | 200 | 0 | 0.0 |
21/09/2022 |
10.85
|
199,000 | 10.76 | 11.03 | 10.67 | 0 | 0 | 2.3 |
20/09/2022 |
10.76
|
506,000 | 10.18 | 10.76 | 10.09 | 187,600 | 0 | 2.3 |