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 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.27
|
317,700 | 8.10 | 8.35 | 8.08 | 81,300 | 0 | 0.8 |
13/02/2023 |
8.10
|
534,700 | 8.44 | 8.44 | 7.97 | 86,800 | 9,100 | 0.7 |
10/02/2023 |
8.44
|
238,600 | 8.57 | 8.57 | 8.41 | 0 | 5,800 | -0.1 |
09/02/2023 |
8.57
|
427,300 | 8.40 | 8.78 | 8.30 | 30,600 | 0 | 0.3 |
08/02/2023 |
8.40
|
295,200 | 8.40 | 8.43 | 8.29 | 25,300 | 200 | 0.2 |
07/02/2023 |
8.40
|
757,200 | 8.61 | 8.82 | 8.38 | 26,500 | 1,000 | 0.3 |
06/02/2023 |
8.61
|
465,600 | 8.13 | 8.65 | 8.14 | 44,100 | 0 | 0.4 |
03/02/2023 |
8.13
|
496,900 | 8.13 | 8.30 | 8.09 | 54,600 | 0 | 0.5 |
02/02/2023 |
8.13
|
724,900 | 8.14 | 8.27 | 7.67 | 1,500 | 0 | 0.0 |
01/02/2023 |
8.14
|
879,000 | 8.65 | 8.95 | 8.05 | 10,300 | 0 | 0.1 |
31/01/2023 |
8.65
|
731,700 | 8.61 | 8.73 | 8.44 | 0 | 0 | 1.2 |
30/01/2023 |
8.61
|
1,578,500 | 8.35 | 8.90 | 8.44 | 114,900 | 500 | 1.2 |
27/01/2023 |
8.35
|
1,087,300 | 7.81 | 8.35 | 8.28 | 0 | 0 | 0.0 |
19/01/2023 |
7.81
|
500,300 | 7.34 | 7.84 | 7.30 | 0 | 0 | 0.0 |
18/01/2023 |
7.34
|
192,600 | 7.23 | 7.36 | 7.23 | 0 | 0 | 0.0 |
17/01/2023 |
7.23
|
209,000 | 7.22 | 7.37 | 7.22 | 0 | 0 | 0.0 |
16/01/2023 |
7.22
|
251,500 | 6.92 | 7.34 | 6.85 | 0 | 0 | 0.0 |
13/01/2023 |
6.92
|
134,100 | 6.88 | 7.00 | 6.88 | 0 | 0 | 0.0 |
12/01/2023 |
6.88
|
61,700 | 6.90 | 7.07 | 6.85 | 0 | 0 | 0.0 |
11/01/2023 |
6.90
|
151,400 | 6.90 | 7.00 | 6.84 | 0 | 0 | 0.0 |
10/01/2023 |
6.90
|
106,300 | 6.85 | 7.00 | 6.88 | 0 | 0 | 0.0 |
09/01/2023 |
6.85
|
482,300 | 7.18 | 7.25 | 6.75 | 0 | 0 | 0.0 |
06/01/2023 |
7.18
|
400,800 | 7.72 | 7.72 | 7.18 | 400 | 0 | 0.0 |
05/01/2023 |
7.72
|
366,800 | 7.78 | 7.93 | 7.51 | 0 | 0 | 0.0 |
04/01/2023 |
7.78
|
1,179,100 | 7.27 | 7.78 | 7.17 | 0 | 0 | 0.0 |
03/01/2023 |
7.27
|
151,800 | 7.26 | 7.38 | 7.20 | 0 | 0 | 0.0 |
30/12/2022 |
7.26
|
116,600 | 7.15 | 7.33 | 6.93 | 200 | 0 | 0.0 |
29/12/2022 |
7.15
|
87,000 | 7.22 | 7.22 | 7.15 | 0 | 0 | -0.0 |
28/12/2022 |
7.22
|
132,300 | 7.13 | 7.43 | 7.16 | 0 | 0 | -0.0 |
27/12/2022 |
7.13
|
153,100 | 6.84 | 7.13 | 6.75 | 0 | 0 | -0.0 |
26/12/2022 |
6.84
|
186,800 | 7.34 | 7.34 | 6.84 | 0 | 100 | -0.0 |
23/12/2022 |
7.34
|
212,100 | 7.22 | 7.49 | 7.22 | 0 | 0 | 0.0 |
22/12/2022 |
7.22
|
95,200 | 7.22 | 7.59 | 7.17 | 0 | 0 | 0.0 |
21/12/2022 |
7.22
|
151,300 | 7.26 | 7.35 | 6.75 | 0 | 0 | 0.0 |
20/12/2022 |
7.26
|
345,300 | 7.47 | 7.59 | 7.17 | 100 | 0 | 0.0 |
19/12/2022 |
7.47
|
288,100 | 7.34 | 7.72 | 7.43 | 0 | 0 | -0.0 |
16/12/2022 |
7.34
|
452,300 | 7.26 | 7.59 | 7.22 | 0 | 0 | -0.0 |
15/12/2022 |
7.26
|
547,800 | 7.31 | 7.46 | 7.17 | 0 | 2 | -0.0 |
14/12/2022 |
7.31
|
471,700 | 7.17 | 7.47 | 7.17 | 0 | 0 | -0.0 |
13/12/2022 |
7.17
|
225,500 | 7.32 | 7.34 | 7.10 | 0 | 0 | -0.0 |
12/12/2022 |
7.32
|
556,100 | 7.08 | 7.40 | 6.84 | 0 | 0 | -0.0 |
09/12/2022 |
7.08
|
250,200 | 6.88 | 7.08 | 6.67 | 0 | 0 | -0.0 |
08/12/2022 |
6.88
|
321,000 | 6.92 | 7.01 | 6.84 | 0 | 0 | -0.0 |
07/12/2022 |
6.92
|
202,800 | 7.00 | 7.17 | 6.76 | 0 | 0 | -0.0 |
06/12/2022 |
7.00
|
330,800 | 7.01 | 7.42 | 6.82 | 0 | 0 | -0.0 |
05/12/2022 |
7.01
|
536,500 | 6.58 | 7.04 | 6.61 | 0 | 8 | -0.0 |
02/12/2022 |
6.58
|
142,800 | 6.54 | 6.62 | 6.41 | 0 | 0 | 0.0 |
01/12/2022 |
6.54
|
252,400 | 6.54 | 6.62 | 6.51 | 0 | 0 | 0.0 |
30/11/2022 |
6.54
|
115,600 | 6.54 | 6.57 | 6.35 | 100 | 0 | 0.0 |
29/11/2022 |
6.54
|
516,200 | 6.54 | 6.75 | 6.52 | 0 | 0 | 0.0 |
28/11/2022 |
6.54
|
472,200 | 6.12 | 6.54 | 6.15 | 2,400 | 0 | 0.0 |
25/11/2022 |
6.12
|
285,900 | 5.91 | 6.23 | 5.89 | 0 | 0 | -1.2 |
24/11/2022 |
5.91
|
85,800 | 5.91 | 5.91 | 5.85 | 0 | 0 | -1.2 |
23/11/2022 |
5.91
|
128,500 | 5.96 | 5.99 | 5.80 | 0 | 0 | -1.2 |
22/11/2022 |
5.96
|
298,000 | 5.66 | 6.01 | 5.67 | 0 | 0 | -1.2 |
21/11/2022 |
5.66
|
327,500 | 5.31 | 5.68 | 5.32 | 0 | 0 | -1.2 |
18/11/2022 |
5.31
|
673,500 | 4.96 | 5.31 | 5.15 | 0 | 196,800 | -1.2 |
17/11/2022 |
4.96
|
270,100 | 4.64 | 4.96 | 4.73 | 0 | 0 | 0.0 |
16/11/2022 |
4.64
|
254,300 | 4.40 | 4.70 | 4.22 | 0 | 0 | 0.0 |
15/11/2022 |
4.40
|
365,300 | 4.73 | 4.73 | 4.40 | 2,000 | 0 | 0.0 |
14/11/2022 |
4.73
|
248,700 | 5.02 | 5.06 | 4.71 | 0 | 0 | -0.0 |
11/11/2022 |
5.02
|
336,900 | 5.04 | 5.19 | 4.89 | 0 | 0 | -0.0 |
10/11/2022 |
5.04
|
291,200 | 5.15 | 5.15 | 4.90 | 0 | 0 | -0.0 |
09/11/2022 |
5.15
|
94,600 | 5.11 | 5.22 | 5.05 | 0 | 3,000 | -0.0 |
08/11/2022 |
5.11
|
29,900 | 5.11 | 5.14 | 4.90 | 0 | 0 | -0.0 |
07/11/2022 |
5.11
|
83,200 | 5.22 | 5.43 | 4.98 | 0 | 0 | -0.0 |
04/11/2022 |
5.22
|
99,800 | 5.38 | 5.45 | 5.16 | 0 | 15 | -0.0 |
03/11/2022 |
5.38
|
41,800 | 5.38 | 5.38 | 5.32 | 0 | 400 | -0.0 |
02/11/2022 |
5.38
|
54,700 | 5.49 | 5.61 | 5.37 | 0 | 8,000 | -0.1 |
01/11/2022 |
5.49
|
24,800 | 5.48 | 5.56 | 5.41 | 0 | 0 | -0.1 |
31/10/2022 |
5.48
|
31,800 | 5.57 | 5.58 | 5.40 | 0 | 0 | -0.1 |
28/10/2022 |
5.57
|
89,400 | 5.49 | 5.61 | 5.45 | 0 | 8,200 | -0.1 |
27/10/2022 |
5.49
|
134,200 | 5.26 | 5.49 | 5.19 | 0 | 0 | 0 |
26/10/2022 |
5.26
|
65,600 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
25/10/2022 |
5.27
|
124,000 | 5.19 | 5.27 | 4.98 | 0 | 0 | 0 |
24/10/2022 |
5.19
|
206,100 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
21/10/2022 |
5.38
|
159,900 | 5.42 | 5.49 | 5.28 | 0 | 0 | 0 |
20/10/2022 |
5.42
|
28,900 | 5.42 | 5.48 | 5.32 | 0 | 0 | 0 |
19/10/2022 |
5.42
|
129,700 | 5.41 | 5.48 | 5.40 | 0 | 0 | 0 |
18/10/2022 |
5.41
|
155,400 | 5.32 | 5.49 | 5.35 | 4,000 | 0 | 0.0 |
17/10/2022 |
5.32
|
73,500 | 5.32 | 5.34 | 5.24 | 0 | 0 | -0.0 |
14/10/2022 |
5.32
|
106,300 | 5.22 | 5.34 | 5.23 | 0 | 0 | -0.0 |
13/10/2022 |
5.22
|
86,100 | 5.05 | 5.24 | 5.09 | 0 | 0 | -0.0 |
12/10/2022 |
5.05
|
241,400 | 4.98 | 5.14 | 4.95 | 0 | 0 | -0.0 |
11/10/2022 |
4.98
|
105,600 | 5.19 | 5.32 | 4.98 | 0 | 1 | -0.0 |
10/10/2022 |
5.19
|
82,500 | 5.23 | 5.29 | 4.90 | 0 | 0 | 0.1 |
07/10/2022 |
5.23
|
232,200 | 5.49 | 5.49 | 5.11 | 15,000 | 0 | 0.1 |
06/10/2022 |
5.49
|
39,600 | 5.49 | 5.62 | 5.37 | 17,000 | 0 | 0.1 |
05/10/2022 |
5.49
|
202,900 | 5.40 | 5.65 | 5.32 | 0 | 0 | 0.0 |
04/10/2022 |
5.40
|
190,400 | 5.56 | 5.73 | 5.32 | 11,000 | 4,800 | 0.0 |
03/10/2022 |
5.56
|
117,300 | 5.82 | 5.95 | 5.56 | 10,000 | 0 | 0.1 |
30/09/2022 |
5.82
|
298,400 | 5.85 | 5.86 | 5.59 | 0 | 0 | 0.1 |
29/09/2022 |
5.85
|
117,100 | 5.91 | 6.10 | 5.85 | 13,000 | 0 | 0.1 |
28/09/2022 |
5.91
|
215,300 | 5.97 | 6.02 | 5.82 | 0 | 600 | -0.0 |
27/09/2022 |
5.97
|
153,100 | 5.97 | 5.99 | 5.93 | 0 | 0 | 0.6 |
26/09/2022 |
5.97
|
379,500 | 6.11 | 6.11 | 5.92 | 118,400 | 35,556 | 0.6 |
23/09/2022 |
6.11
|
222,200 | 6.11 | 6.24 | 6.10 | 120,700 | 91,600 | 0.2 |
22/09/2022 |
6.11
|
72,300 | 6.11 | 6.11 | 5.99 | 0 | 900 | -0.0 |
21/09/2022 |
6.11
|
424,800 | 5.94 | 6.14 | 5.88 | 147,000 | 0 | 1.1 |
20/09/2022 |
5.94
|
147,800 | 5.82 | 5.96 | 5.82 | 40,000 | 0 | 0.3 |