Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.77 | -8.40% | 37,322,000 | 643,900 | 5.5 |
8.16
9.17
8.40
|
2 tháng
(2024-09-23) |
-1.46 | -14.81% | 81,747,800 | 534,600 | 4.3 |
8.16
10.05
8.40
|
3 tháng
(2024-08-23) |
-1.95 | -18.84% | 154,172,200 | -3,281,800 | -34.6 |
8.16
10.35
8.40
|
6 tháng
(2024-05-27) |
-2.80 | -25% | 553,071,600 | -17,907,355 | -203.3 |
8.16
12.40
8.40
|
12 tháng
(2023-11-27) |
-0.63 | -6.98% | 971,183,700 | -9,254,265 | -108.4 |
8.16
12.40
8.40
|
24 tháng
(2022-12-02) |
0.52 | 6.60% | 2,162,945,300 | -10,222,530 | -115.1 |
6.68
12.45
8.40
|
36 tháng
(2021-12-07) |
-8.15 | -49.24% | 3,332,912,000 | -14,425,516 | -210.2 |
5.69
22.80
8.40
|
60 tháng
(2019-12-18) |
-2.79 | -24.93% | 5,330,377,000 | -13,642,586 | -200.8 |
5.69
22.80
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2022 |
7
|
4,592,100 | 6.65 | 7.04 | 6.61 | 110,000 | 68,100 | 0.3 |
18/11/2022 |
6.60
|
4,848,900 | 6.50 | 6.69 | 6.01 | 163,900 | 145,700 | 0.1 |
17/11/2022 |
6.40
|
2,982,000 | 6.38 | 6.50 | 6.20 | 20,200 | 161,200 | -0.9 |
16/11/2022 |
6.08
|
6,022,900 | 5.30 | 6.08 | 5.30 | 408,210 | 35,700 | 2.3 |
15/11/2022 |
5.69
|
3,087,900 | 5.75 | 6.05 | 5.69 | 87,000 | 100 | 0.5 |
14/11/2022 |
6.11
|
3,983,600 | 6.34 | 6.45 | 6.05 | 711,400 | 30,700 | 4.2 |
11/11/2022 |
6.50
|
2,960,700 | 6.72 | 6.90 | 6.50 | 359,900 | 42,011 | 2.1 |
10/11/2022 |
6.61
|
4,191,300 | 7.05 | 7.05 | 6.61 | 67,000 | 121,200 | -0.4 |
09/11/2022 |
7.10
|
1,326,700 | 7.11 | 7.22 | 7 | 35,000 | 36,400 | -0.0 |
08/11/2022 |
7
|
2,337,700 | 6.85 | 7.19 | 6.80 | 150,241 | 10,400 | 1.0 |
07/11/2022 |
6.87
|
2,609,500 | 7.33 | 7.60 | 6.86 | 12,900 | 183,200 | -1.2 |
04/11/2022 |
7.34
|
2,962,200 | 7.79 | 7.79 | 7.30 | 7,800 | 130,200 | -0.9 |
03/11/2022 |
7.81
|
1,349,100 | 7.76 | 7.93 | 7.75 | 5,000 | 35,300 | -0.2 |
02/11/2022 |
7.89
|
2,391,700 | 7.78 | 8.08 | 7.76 | 68,600 | 93,200 | -0.2 |
01/11/2022 |
7.76
|
1,924,900 | 7.80 | 7.99 | 7.69 | 24,000 | 64,700 | -0.3 |
31/10/2022 |
7.70
|
1,578,400 | 7.78 | 7.99 | 7.48 | 16,100 | 101,900 | -0.7 |
28/10/2022 |
7.77
|
3,055,000 | 7.95 | 8.10 | 7.65 | 19,000 | 118,935 | -0.8 |
27/10/2022 |
7.80
|
2,828,400 | 7.45 | 7.86 | 7.38 | 210,300 | 2,600 | 1.6 |
26/10/2022 |
7.37
|
1,422,900 | 7.50 | 7.69 | 7.19 | 20,600 | 106,300 | -0.6 |
25/10/2022 |
7.35
|
3,955,500 | 7.06 | 7.54 | 6.80 | 406,700 | 43,100 | 2.6 |
24/10/2022 |
7.05
|
2,917,600 | 7.61 | 7.80 | 7.05 | 173,600 | 13,400 | 1.2 |
21/10/2022 |
7.58
|
4,380,600 | 8.15 | 8.15 | 7.58 | 45,300 | 73,400 | -0.2 |
20/10/2022 |
8.15
|
1,655,300 | 8.30 | 8.30 | 8.06 | 49,800 | 78,400 | -0.2 |
19/10/2022 |
8.30
|
1,390,900 | 8.34 | 8.41 | 8.21 | 13,700 | 0 | 0.1 |
18/10/2022 |
8.33
|
1,871,100 | 8.32 | 8.49 | 8.27 | 60,800 | 3,700 | 0.5 |
17/10/2022 |
8.16
|
2,168,300 | 8.20 | 8.32 | 8.01 | 59,700 | 30,400 | 0.2 |
14/10/2022 |
8.28
|
2,650,400 | 8.20 | 8.35 | 8.19 | 111,100 | 300 | 0.9 |
13/10/2022 |
8.05
|
1,713,800 | 8.06 | 8.10 | 7.96 | 15,500 | 89,400 | -0.6 |
12/10/2022 |
8.05
|
3,728,200 | 7.60 | 8.09 | 7.60 | 245,400 | 3,200 | 1.9 |
11/10/2022 |
7.70
|
2,704,400 | 8.28 | 8.30 | 7.70 | 82,500 | 98,267 | -0.1 |
10/10/2022 |
8.27
|
2,412,600 | 8 | 8.39 | 7.97 | 198,200 | 300 | 1.6 |
07/10/2022 |
8.20
|
3,530,100 | 8.75 | 8.75 | 8.19 | 158,200 | 4,300 | 1.3 |
06/10/2022 |
8.80
|
2,083,800 | 9.28 | 9.32 | 8.80 | 24,300 | 1,000 | 0.2 |
05/10/2022 |
9.24
|
1,598,100 | 9.25 | 9.28 | 9.11 | 89,400 | 400 | 0.8 |
04/10/2022 |
9
|
2,802,800 | 9.26 | 9.50 | 9 | 83,600 | 62,000 | 0.2 |
03/10/2022 |
9.20
|
2,490,900 | 9.89 | 9.90 | 9.20 | 42,000 | 7,500 | 0.3 |
30/09/2022 |
9.89
|
3,574,300 | 10 | 10 | 9.55 | 71,300 | 4,000 | 0.7 |
29/09/2022 |
10.05
|
1,709,300 | 10.40 | 10.50 | 10.05 | 2,900 | 0 | 0.0 |
28/09/2022 |
10.30
|
1,702,800 | 10.30 | 10.40 | 10.15 | 500 | 3,800 | -0.0 |
27/09/2022 |
10.30
|
1,682,900 | 10.40 | 10.55 | 10.30 | 700 | 20,285 | -0.2 |
26/09/2022 |
10.35
|
3,576,700 | 10.55 | 10.65 | 10.20 | 20,400 | 23,200 | -0.0 |
23/09/2022 |
10.70
|
1,284,600 | 10.95 | 10.95 | 10.70 | 8,900 | 11,600 | -0.0 |
22/09/2022 |
10.90
|
1,859,900 | 10.55 | 10.95 | 10.55 | 25,200 | 10,035 | 0.2 |
21/09/2022 |
10.70
|
1,936,600 | 10.70 | 10.75 | 10.50 | 2,300 | 9,500 | -0.1 |
20/09/2022 |
10.80
|
2,160,500 | 10.75 | 10.80 | 10.50 | 22,900 | 43,700 | -0.2 |
19/09/2022 |
10.60
|
3,307,100 | 11 | 11.05 | 10.60 | 0 | 39,000 | -0.4 |
16/09/2022 |
11
|
1,858,400 | 11.25 | 11.30 | 11 | 1,700 | 0 | 0.0 |
15/09/2022 |
11.25
|
1,427,900 | 11.40 | 11.45 | 11.25 | 0 | 0 | 0.1 |
14/09/2022 |
11.25
|
3,682,100 | 11.05 | 11.25 | 10.90 | 30,490 | 25,357 | -0.1 |
13/09/2022 |
11.20
|
2,183,100 | 11.20 | 11.30 | 11.05 | 1 | 10,000 | -0.1 |
12/09/2022 |
11.20
|
1,562,300 | 11.40 | 11.45 | 11.20 | 8,098 | 28,250 | 0.3 |
09/09/2022 |
11.30
|
3,006,200 | 11.40 | 11.50 | 11.05 | 31,000 | 4,000 | 0.3 |
08/09/2022 |
11.35
|
3,082,500 | 11.55 | 11.65 | 11.30 | 5,000 | 34,600 | -0.3 |
07/09/2022 |
11.40
|
3,922,200 | 11.90 | 11.95 | 11.40 | 2,000 | 3,400 | -0.0 |
06/09/2022 |
11.90
|
2,587,900 | 11.90 | 12.10 | 11.90 | 1,300 | 0 | 0.0 |
05/09/2022 |
11.85
|
1,393,300 | 11.95 | 12 | 11.85 | 3,000 | 900 | 0.0 |
31/08/2022 |
11.95
|
1,851,900 | 11.85 | 12 | 11.85 | 2,000 | 15,900 | -0.2 |
30/08/2022 |
11.90
|
2,783,100 | 12.10 | 12.15 | 11.85 | 4,100 | 44,000 | -0.5 |
29/08/2022 |
11.90
|
5,422,000 | 11.95 | 12.05 | 11.75 | 16,200 | 33,400 | -0.2 |
26/08/2022 |
12.20
|
3,958,900 | 12.35 | 12.50 | 12.15 | 5,600 | 0 | 0.1 |
25/08/2022 |
12.35
|
3,506,100 | 12.40 | 12.45 | 12.25 | 19,800 | 79,600 | -0.7 |
24/08/2022 |
12.35
|
2,254,600 | 12.45 | 12.50 | 12.30 | 5,000 | 5,300 | -0.0 |
23/08/2022 |
12.40
|
3,118,100 | 12 | 12.40 | 12 | 11,000 | 5,000 | 0.1 |
22/08/2022 |
12.10
|
3,392,500 | 12.10 | 12.20 | 12 | 17,500 | 23,500 | -0.1 |
19/08/2022 |
12.10
|
4,785,200 | 12.30 | 12.40 | 12.05 | 19,000 | 10,400 | 0.1 |
18/08/2022 |
12.30
|
4,118,600 | 12.50 | 12.55 | 12.30 | 18,400 | 0 | 0.2 |
17/08/2022 |
12.50
|
4,704,300 | 12.65 | 12.75 | 12.40 | 3,500 | 40,700 | -0.5 |
16/08/2022 |
12.65
|
4,751,100 | 12.50 | 12.80 | 12.50 | 2,700 | 7,000 | -0.1 |
15/08/2022 |
12.55
|
5,069,400 | 12.70 | 12.75 | 12.55 | 28,200 | 2,200 | 0.3 |
12/08/2022 |
12.65
|
3,311,000 | 12.45 | 12.70 | 12.45 | 38,700 | 0 | 0.5 |
11/08/2022 |
12.50
|
8,565,300 | 13.10 | 13.20 | 12.40 | 12,700 | 184,400 | -2.1 |
10/08/2022 |
13
|
9,028,700 | 12.70 | 13.30 | 12.65 | 9,900 | 41,200 | -0.4 |
09/08/2022 |
12.75
|
5,145,500 | 12.90 | 12.95 | 12.70 | 12,900 | 2,100 | 0.1 |
08/08/2022 |
12.80
|
5,798,300 | 12.60 | 12.95 | 12.55 | 46,600 | 0 | 0.6 |
05/08/2022 |
12.55
|
4,688,100 | 12.50 | 12.80 | 12.45 | 2,400 | 8,800 | -0.1 |
04/08/2022 |
12.55
|
5,976,400 | 12.80 | 13.05 | 12.55 | 13,000 | 109,100 | -1.2 |
03/08/2022 |
12.75
|
4,854,500 | 12.55 | 12.75 | 12.50 | 174,200 | 900 | 2.2 |
02/08/2022 |
12.65
|
8,762,000 | 12.50 | 12.95 | 12.45 | 25,600 | 22,400 | 0.0 |
01/08/2022 |
12.45
|
5,988,200 | 12.30 | 12.60 | 12.15 | 92,000 | 18,700 | 0.9 |
29/07/2022 |
12.25
|
5,021,900 | 12.40 | 12.50 | 12.15 | 3,300 | 2,600 | 0.0 |
28/07/2022 |
12.25
|
5,069,600 | 12.55 | 12.65 | 12.25 | 1,100 | 46,400 | -0.6 |
27/07/2022 |
12.40
|
4,733,600 | 12 | 12.40 | 11.85 | 1,500 | 27,300 | -0.3 |
26/07/2022 |
12.10
|
3,097,300 | 12.25 | 12.55 | 12.10 | 11,500 | 61,500 | -0.6 |
25/07/2022 |
12.20
|
3,375,500 | 12.55 | 12.70 | 12.20 | 18,600 | 106,100 | -1.1 |
22/07/2022 |
12.50
|
11,841,900 | 12.15 | 12.85 | 12 | 61,100 | 8,000 | 0.5 |
21/07/2022 |
12.05
|
4,076,300 | 11.95 | 12.15 | 11.90 | 68,900 | 0 | 0.8 |
20/07/2022 |
11.90
|
4,128,600 | 11.95 | 12.10 | 11.90 | 117,500 | 0 | 1.4 |
19/07/2022 |
11.75
|
3,961,400 | 11.95 | 12.15 | 11.75 | 1,500 | 15,200 | -0.2 |
18/07/2022 |
12
|
3,795,900 | 12.20 | 12.30 | 11.80 | 7,100 | 38,700 | -0.4 |
15/07/2022 |
11.95
|
4,135,500 | 12.15 | 12.40 | 11.95 | 0 | 66,700 | -0.8 |
14/07/2022 |
12.15
|
4,256,100 | 12 | 12.40 | 11.85 | 20,000 | 4,000 | 0.2 |
13/07/2022 |
12.10
|
7,086,300 | 11.80 | 12.30 | 11.70 | 30,200 | 7,100 | 0.3 |
12/07/2022 |
11.75
|
4,308,000 | 11.35 | 11.75 | 11.35 | 81,100 | 12,600 | 0.8 |
11/07/2022 |
11.35
|
3,089,100 | 11.30 | 11.75 | 11.15 | 10,000 | 14,800 | -0.1 |
08/07/2022 |
11.30
|
1,968,500 | 11.30 | 11.45 | 11.15 | 15,500 | 45,600 | -0.1 |
07/07/2022 |
11.10
|
1,895,200 | 11 | 11.15 | 10.85 | 9,500 | 0 | 0.1 |
06/07/2022 |
10.95
|
2,740,800 | 11.05 | 11.30 | 10.95 | 28,100 | 37,200 | -0.1 |
05/07/2022 |
11.25
|
2,245,600 | 11.50 | 11.70 | 11.15 | 9,000 | 0 | 0.1 |
04/07/2022 |
11.45
|
2,090,500 | 11.55 | 11.90 | 11.35 | 10,200 | 10,900 | -0.0 |
01/07/2022 |
11.45
|
2,621,000 | 11.20 | 11.60 | 10.80 | 49,100 | 29,000 | 0.2 |