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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
2.62
|
887,900 | 2.71 | 2.75 | 2.57 | 0 | 64,900 | -0.4 |
16/09/2022 |
2.71
|
1,290,100 | 2.78 | 2.78 | 2.71 | 3,000 | 529,000 | -3.1 |
15/09/2022 |
2.78
|
311,300 | 2.78 | 2.82 | 2.76 | 700 | 36,100 | 0.1 |
14/09/2022 |
2.78
|
703,000 | 2.77 | 2.83 | 2.70 | 18,000 | 2,002 | 0.0 |
13/09/2022 |
2.77
|
301,200 | 2.77 | 2.79 | 2.76 | 1,039 | 23,105 | 0.0 |
12/09/2022 |
2.77
|
522,900 | 2.75 | 2.84 | 2.76 | 9,200 | 0 | -0.3 |
09/09/2022 |
2.75
|
666,100 | 2.77 | 2.77 | 2.69 | 4,000 | 56,200 | -0.3 |
08/09/2022 |
2.77
|
959,200 | 2.78 | 2.84 | 2.73 | 23,700 | 18,700 | 0.0 |
07/09/2022 |
2.78
|
1,226,500 | 2.95 | 2.96 | 2.78 | 13,000 | 75,200 | -0.4 |
06/09/2022 |
2.95
|
806,300 | 2.95 | 2.99 | 2.95 | 6,000 | 8,000 | -0.0 |
05/09/2022 |
2.95
|
679,000 | 2.98 | 2.99 | 2.94 | 5,100 | 28,500 | -0.2 |
31/08/2022 |
2.98
|
686,200 | 2.98 | 3.00 | 2.93 | 4,600 | 20,600 | -0.1 |
30/08/2022 |
2.98
|
663,300 | 2.99 | 3.03 | 2.94 | 2,900 | 64,800 | -0.4 |
29/08/2022 |
2.99
|
1,516,100 | 3.07 | 3.07 | 2.94 | 7,000 | 74,700 | -0.4 |
26/08/2022 |
3.07
|
1,927,500 | 3.07 | 3.17 | 3.07 | 7,600 | 6,100 | 0.0 |
25/08/2022 |
3.07
|
1,463,100 | 3.03 | 3.09 | 3.03 | 51,900 | 0 | 0.3 |
24/08/2022 |
3.03
|
668,500 | 3.01 | 3.06 | 2.99 | 40,900 | 0 | 0.3 |
23/08/2022 |
3.01
|
774,100 | 2.95 | 3.01 | 2.88 | 29,600 | 8,000 | 0.1 |
22/08/2022 |
2.95
|
774,200 | 3.03 | 3.03 | 2.94 | 6,000 | 71,300 | -0.4 |
19/08/2022 |
3.03
|
785,100 | 3.06 | 3.07 | 3.01 | 6,000 | 57,700 | -0.3 |
18/08/2022 |
3.06
|
1,729,700 | 3.09 | 3.09 | 3.03 | 606,900 | 37,900 | 3.8 |
17/08/2022 |
3.09
|
1,171,400 | 3.12 | 3.14 | 3.08 | 1,400 | 21,900 | -0.1 |
16/08/2022 |
3.12
|
783,900 | 3.13 | 3.16 | 3.12 | 25,300 | 0 | 0.2 |
15/08/2022 |
3.13
|
1,230,900 | 3.12 | 3.15 | 3.12 | 7,800 | 0 | 0.1 |
12/08/2022 |
3.12
|
833,100 | 3.12 | 3.13 | 3.08 | 48,100 | 19,400 | 0.2 |
11/08/2022 |
3.12
|
1,298,700 | 3.15 | 3.22 | 3.09 | 18,700 | 13,600 | 0.0 |
10/08/2022 |
3.15
|
1,021,300 | 3.16 | 3.21 | 3.13 | 4,600 | 0 | 0.0 |
09/08/2022 |
3.16
|
2,042,300 | 3.12 | 3.22 | 3.10 | 2,200 | 29,800 | -0.2 |
08/08/2022 |
3.12
|
702,900 | 3.12 | 3.17 | 3.11 | 7,200 | 27,800 | -0.1 |
05/08/2022 |
3.12
|
1,115,600 | 3.09 | 3.12 | 3.06 | 112,400 | 600 | 0.8 |
04/08/2022 |
3.09
|
1,622,200 | 3.11 | 3.22 | 3.08 | 200 | 32,600 | -0.2 |
03/08/2022 |
3.11
|
1,665,900 | 3.07 | 3.15 | 3.04 | 23,500 | 0 | 0.2 |
02/08/2022 |
3.07
|
2,464,700 | 2.96 | 3.12 | 2.94 | 36,000 | 400 | 0.2 |
01/08/2022 |
2.96
|
1,011,300 | 2.90 | 2.98 | 2.90 | 46,800 | 3,600 | 0.3 |
29/07/2022 |
2.90
|
844,500 | 2.94 | 2.98 | 2.90 | 20,500 | 400 | 0.1 |
28/07/2022 |
2.94
|
1,769,200 | 2.87 | 2.96 | 2.91 | 286,900 | 0 | 1.8 |
27/07/2022 |
2.87
|
687,900 | 2.84 | 2.87 | 2.80 | 29,900 | 18,300 | 0.1 |
26/07/2022 |
2.84
|
1,303,900 | 2.87 | 2.88 | 2.84 | 13,000 | 18,900 | -0.0 |
25/07/2022 |
2.87
|
662,400 | 2.93 | 2.93 | 2.86 | 2,000 | 38,400 | -0.2 |
22/07/2022 |
2.93
|
668,400 | 2.91 | 2.96 | 2.91 | 43,600 | 46,800 | 0.2 |
21/07/2022 |
2.91
|
1,110,500 | 2.99 | 3.01 | 2.91 | 1,200 | 11,000 | -0.1 |
20/07/2022 |
2.99
|
1,425,400 | 2.89 | 3.03 | 2.91 | 42,700 | 2,500 | 0.3 |
19/07/2022 |
2.89
|
1,173,600 | 2.94 | 2.95 | 2.89 | 24,300 | 24,200 | 0.0 |
18/07/2022 |
2.94
|
953,500 | 2.89 | 2.97 | 2.90 | 26,800 | 17,500 | 0.1 |
15/07/2022 |
2.89
|
1,226,600 | 2.87 | 2.96 | 2.88 | 35,000 | 15,000 | 0.1 |
14/07/2022 |
2.87
|
1,494,700 | 2.87 | 2.92 | 2.85 | 22,300 | 500 | 0.1 |
13/07/2022 |
2.87
|
1,580,200 | 2.90 | 2.94 | 2.87 | 2,400 | 36,300 | -0.2 |
12/07/2022 |
2.90
|
1,389,700 | 2.73 | 2.90 | 2.76 | 38,400 | 43,200 | -0.0 |
11/07/2022 |
2.73
|
1,873,000 | 2.67 | 2.82 | 2.67 | 42,100 | 1,700 | 0.2 |
08/07/2022 |
2.67
|
1,627,100 | 2.54 | 2.71 | 2.56 | 22,300 | 27,800 | 0.2 |
07/07/2022 |
2.54
|
616,400 | 2.55 | 2.57 | 2.47 | 3,200 | 64,400 | -0.3 |
06/07/2022 |
2.55
|
747,600 | 2.59 | 2.61 | 2.54 | 22,000 | 38,900 | -0.1 |
05/07/2022 |
2.59
|
851,300 | 2.63 | 2.65 | 2.57 | 6,000 | 81,900 | -0.4 |
04/07/2022 |
2.63
|
684,100 | 2.57 | 2.67 | 2.60 | 9,200 | 17,100 | -0.0 |
01/07/2022 |
2.57
|
632,400 | 2.55 | 2.61 | 2.46 | 15,100 | 47,600 | -0.2 |
30/06/2022 |
2.55
|
925,600 | 2.67 | 2.73 | 2.55 | 11,300 | 88,300 | -0.4 |
29/06/2022 |
2.67
|
1,291,500 | 2.68 | 2.69 | 2.62 | 12,500 | 9,800 | 0.0 |
28/06/2022 |
2.68
|
1,338,100 | 2.61 | 2.73 | 2.57 | 13,700 | 33,800 | -0.1 |
27/06/2022 |
2.61
|
1,052,300 | 2.48 | 2.64 | 2.44 | 88,700 | 0 | 0.5 |
24/06/2022 |
2.48
|
808,500 | 2.46 | 2.51 | 2.45 | 38,800 | 0 | 0.2 |
23/06/2022 |
2.46
|
757,700 | 2.43 | 2.48 | 2.41 | 43,600 | 46,800 | -0.0 |
22/06/2022 |
2.43
|
1,519,900 | 2.27 | 2.43 | 2.31 | 32,300 | 26,000 | 0.0 |
21/06/2022 |
2.27
|
1,574,100 | 2.34 | 2.35 | 2.23 | 135,400 | 200 | 0.7 |
20/06/2022 |
2.34
|
1,743,700 | 2.51 | 2.53 | 2.34 | 2,500 | 28,200 | -0.1 |
17/06/2022 |
2.51
|
2,313,700 | 2.70 | 2.70 | 2.51 | 10,700 | 76,500 | -0.4 |
16/06/2022 |
2.70
|
1,363,000 | 2.70 | 2.84 | 2.70 | 3,800 | 69,100 | -0.4 |
15/06/2022 |
2.70
|
3,266,000 | 2.90 | 2.97 | 2.69 | 1,700 | 189,500 | -1.1 |
14/06/2022 |
2.90
|
1,126,000 | 2.99 | 2.99 | 2.86 | 2,800 | 78,500 | -0.5 |
13/06/2022 |
2.99
|
2,413,800 | 3.21 | 3.21 | 2.99 | 600 | 129,700 | -0.8 |
10/06/2022 |
3.21
|
2,841,500 | 3.21 | 3.28 | 3.16 | 88,800 | 13,700 | 0.5 |
09/06/2022 |
3.21
|
1,136,600 | 3.17 | 3.21 | 3.15 | 54,800 | 0 | 0.4 |
08/06/2022 |
3.17
|
915,300 | 3.05 | 3.21 | 3.09 | 90,800 | 0 | 0.6 |
07/06/2022 |
3.05
|
2,421,300 | 3.12 | 3.13 | 2.98 | 20,400 | 44,700 | -0.2 |
06/06/2022 |
3.12
|
2,024,800 | 3.29 | 3.29 | 3.12 | 17,900 | 18,000 | 0.0 |
03/06/2022 |
3.29
|
1,061,800 | 3.29 | 3.32 | 3.23 | 51,000 | 9,800 | 0.3 |
02/06/2022 |
3.29
|
1,975,100 | 3.39 | 3.45 | 3.26 | 10,500 | 85,200 | -0.5 |
01/06/2022 |
3.39
|
3,184,000 | 3.36 | 3.45 | 3.32 | 34,000 | 2,600 | 0.2 |
31/05/2022 |
3.36
|
1,473,400 | 3.36 | 3.40 | 3.33 | 67,800 | 4,700 | 0.5 |
30/05/2022 |
3.36
|
1,663,600 | 3.34 | 3.43 | 3.34 | 59,800 | 2,300 | 0.4 |
27/05/2022 |
3.34
|
3,054,400 | 3.22 | 3.38 | 3.22 | 355,200 | 200 | 2.6 |
26/05/2022 |
3.22
|
1,783,500 | 3.24 | 3.31 | 3.12 | 8,400 | 0 | 0.1 |
25/05/2022 |
3.24
|
1,954,600 | 3.06 | 3.26 | 3.06 | 77,500 | 9,800 | 0.5 |
24/05/2022 |
3.06
|
1,726,900 | 3.08 | 3.12 | 2.94 | 5,700 | 490,600 | -3.2 |
23/05/2022 |
3.08
|
977,300 | 3.16 | 3.22 | 3.04 | 22,600 | 32,600 | -0.1 |
20/05/2022 |
3.16
|
1,342,900 | 3.16 | 3.24 | 3.15 | 27,200 | 7,100 | 0.1 |
19/05/2022 |
3.16
|
1,002,000 | 3.21 | 3.21 | 3.07 | 20,900 | 102,000 | -0.6 |
18/05/2022 |
3.21
|
1,275,900 | 3.10 | 3.26 | 3.13 | 55,500 | 15,700 | 0.3 |
17/05/2022 |
3.10
|
1,333,500 | 2.90 | 3.10 | 2.89 | 69,100 | 12,300 | 0.4 |
16/05/2022 |
2.90
|
1,683,400 | 2.87 | 3.04 | 2.88 | 346,100 | 14,200 | 2.1 |
13/05/2022 |
2.87
|
2,207,800 | 3.08 | 3.15 | 2.87 | 43,100 | 39,200 | 0.0 |
12/05/2022 |
3.08
|
1,351,100 | 3.31 | 3.31 | 3.08 | 2,000 | 75,700 | -0.5 |
11/05/2022 |
3.31
|
666,800 | 3.26 | 3.35 | 3.22 | 22,300 | 27,800 | -0.0 |
10/05/2022 |
3.26
|
1,035,600 | 3.21 | 3.26 | 3.04 | 82,300 | 14,200 | 0.5 |
09/05/2022 |
3.21
|
2,286,600 | 3.45 | 3.45 | 3.21 | 44,500 | 18,200 | 0.2 |
06/05/2022 |
3.45
|
1,163,400 | 3.59 | 3.59 | 3.45 | 13,400 | 59,600 | -0.3 |
05/05/2022 |
3.59
|
1,414,700 | 3.70 | 3.75 | 3.56 | 30,600 | 124,200 | -0.7 |
04/05/2022 |
3.70
|
1,678,000 | 3.71 | 3.76 | 3.68 | 43,100 | 72,400 | -0.2 |
29/04/2022 |
3.71
|
1,568,600 | 3.61 | 3.74 | 3.59 | 28,300 | 6,300 | 0.2 |
28/04/2022 |
3.61
|
1,698,200 | 3.63 | 3.75 | 3.58 | 1,000 | 279,700 | -2.2 |
27/04/2022 |
3.63
|
1,766,200 | 3.47 | 3.64 | 3.35 | 2,200 | 146,800 | -1.1 |