| 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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2022 |
6.90
|
296,500 | 7.12 | 7.12 | 6.63 | 1,100 | 13,100 | -0.1 |
| 16/09/2022 |
7.12
|
118,800 | 7.21 | 7.27 | 7.11 | 0 | 10,500 | -0.1 |
| 15/09/2022 |
7.21
|
76,900 | 7.26 | 7.30 | 7.20 | 1,400 | 132 | 0.0 |
| 14/09/2022 |
7.26
|
141,400 | 7.12 | 7.27 | 7.02 | 5,800 | 700 | 0.1 |
| 13/09/2022 |
7.12
|
220,900 | 7.29 | 7.32 | 7.10 | 14,000 | 1,200 | 0.1 |
| 12/09/2022 |
7.29
|
87,800 | 7.31 | 7.48 | 7.10 | 7,874 | 0 | -0.0 |
| 09/09/2022 |
7.31
|
207,400 | 7.45 | 7.50 | 7.15 | 3,900 | 9,300 | -0.0 |
| 08/09/2022 |
7.45
|
186,300 | 7.60 | 7.78 | 7.45 | 100 | 11,400 | -0.1 |
| 07/09/2022 |
7.60
|
202,100 | 7.85 | 7.85 | 7.60 | 1,000 | 13,700 | -0.1 |
| 06/09/2022 |
7.85
|
257,300 | 7.70 | 7.85 | 7.70 | 7,800 | 600 | 0.1 |
| 05/09/2022 |
7.70
|
70,200 | 7.78 | 7.85 | 7.59 | 8,000 | 700 | 0.1 |
| 31/08/2022 |
7.78
|
220,700 | 7.69 | 7.79 | 7.69 | 6,600 | 3,100 | 0.0 |
| 30/08/2022 |
7.69
|
130,400 | 7.65 | 7.95 | 7.67 | 600 | 300 | 0.0 |
| 29/08/2022 |
7.65
|
244,000 | 7.94 | 7.94 | 7.50 | 5,300 | 10,500 | -0.0 |
| 26/08/2022 |
7.94
|
317,300 | 8.02 | 8.10 | 7.86 | 2,000 | 3,700 | -0.0 |
| 25/08/2022 |
8.02
|
190,000 | 8.01 | 8.06 | 8 | 6,800 | 19,800 | -0.1 |
| 24/08/2022 |
8.01
|
184,300 | 7.95 | 8.15 | 7.95 | 9,600 | 0 | 0.1 |
| 23/08/2022 |
7.95
|
235,600 | 7.92 | 7.95 | 7.53 | 16,700 | 7,900 | 0.1 |
| 22/08/2022 |
7.92
|
290,300 | 8.13 | 8.15 | 7.88 | 300 | 18,100 | -0.1 |
| 19/08/2022 |
8.13
|
219,900 | 8.32 | 8.37 | 8.10 | 600 | 9,500 | -0.1 |
| 18/08/2022 |
8.32
|
345,400 | 8.44 | 8.47 | 8.30 | 2,100 | 4,800 | -0.0 |
| 17/08/2022 |
8.44
|
266,500 | 8.49 | 8.54 | 8.35 | 7,000 | 400 | 0.1 |
| 16/08/2022 |
8.49
|
438,900 | 8.44 | 8.50 | 8.39 | 15,600 | 5,900 | 0.1 |
| 15/08/2022 |
8.44
|
423,200 | 8.49 | 8.55 | 8.43 | 0 | 4,600 | -0.0 |
| 12/08/2022 |
8.49
|
268,400 | 8.54 | 8.55 | 8.42 | 0 | 8,200 | -0.1 |
| 11/08/2022 |
8.54
|
1,007,600 | 8.47 | 8.80 | 8.48 | 2,200 | 20,600 | -0.2 |
| 10/08/2022 |
8.47
|
250,600 | 8.49 | 8.56 | 8.40 | 3,900 | 11,600 | -0.1 |
| 09/08/2022 |
8.49
|
567,900 | 8.40 | 8.58 | 8.39 | 4,800 | 10,300 | -0.0 |
| 08/08/2022 |
8.40
|
706,900 | 8.23 | 8.42 | 8.25 | 17,300 | 0 | 0.1 |
| 05/08/2022 |
8.23
|
212,600 | 8.22 | 8.24 | 8.12 | 3,400 | 5,900 | -0.0 |
| 04/08/2022 |
8.22
|
279,500 | 8.20 | 8.35 | 8.17 | 9,900 | 2,500 | 0.1 |
| 03/08/2022 |
8.20
|
579,200 | 8.05 | 8.25 | 8 | 17,500 | 300 | 0.1 |
| 02/08/2022 |
8.05
|
942,300 | 7.99 | 8.30 | 7.80 | 9,600 | 0 | 0.1 |
| 01/08/2022 |
7.99
|
222,900 | 8 | 8.09 | 7.97 | 1,100 | 1,600 | -0.0 |
| 29/07/2022 |
8
|
217,600 | 8.13 | 8.18 | 7.98 | 0 | 600 | -0.0 |
| 28/07/2022 |
8.13
|
173,200 | 8.17 | 8.39 | 8.10 | 0 | 13,800 | -0.1 |
| 27/07/2022 |
8.17
|
298,600 | 8.01 | 8.50 | 7.89 | 4,500 | 5,400 | -0.0 |
| 26/07/2022 |
8.01
|
253,400 | 7.92 | 8.05 | 7.85 | 800 | 11,000 | -0.1 |
| 25/07/2022 |
7.92
|
361,700 | 7.85 | 7.99 | 7.70 | 3,300 | 14,200 | -0.1 |
| 22/07/2022 |
7.85
|
291,100 | 7.79 | 8.10 | 7.80 | 1,700 | 3,500 | 0.1 |
| 21/07/2022 |
7.79
|
244,900 | 7.79 | 7.92 | 7.71 | 7,900 | 3,800 | 0.0 |
| 20/07/2022 |
7.79
|
503,600 | 7.81 | 7.95 | 7.75 | 5,800 | 42,300 | -0.3 |
| 19/07/2022 |
7.81
|
302,200 | 7.80 | 7.85 | 7.65 | 1,000 | 11,700 | -0.1 |
| 18/07/2022 |
7.80
|
526,000 | 7.75 | 7.97 | 7.70 | 17,200 | 12,600 | 0.0 |
| 15/07/2022 |
7.75
|
834,500 | 7.25 | 7.75 | 7.25 | 5,400 | 2,100 | 0.0 |
| 14/07/2022 |
7.25
|
205,900 | 7.29 | 7.29 | 7.11 | 8,700 | 0 | 0.1 |
| 13/07/2022 |
7.29
|
244,600 | 7.10 | 7.38 | 7.10 | 5,700 | 500 | 0.0 |
| 12/07/2022 |
7.10
|
282,300 | 6.92 | 7.20 | 6.94 | 7,000 | 700 | 0.0 |
| 11/07/2022 |
6.92
|
107,400 | 7 | 7.12 | 6.91 | 7,000 | 700 | 0.0 |
| 08/07/2022 |
7
|
217,400 | 6.89 | 7.20 | 6.90 | 0 | 0 | 0.0 |
| 07/07/2022 |
6.89
|
110,700 | 6.80 | 6.94 | 6.71 | 13,700 | 1,500 | 0.1 |
| 06/07/2022 |
6.80
|
96,200 | 6.92 | 6.95 | 6.70 | 1,700 | 3,100 | -0.0 |
| 05/07/2022 |
6.92
|
88,500 | 6.94 | 6.96 | 6.81 | 300 | 13,600 | -0.1 |
| 04/07/2022 |
6.94
|
112,400 | 6.86 | 7.07 | 6.86 | 0 | 9,400 | -0.1 |
| 01/07/2022 |
6.86
|
169,700 | 6.82 | 6.93 | 6.54 | 3,200 | 9,400 | -0.0 |
| 30/06/2022 |
6.82
|
118,900 | 7.29 | 7.32 | 6.80 | 800 | 4,400 | -0.0 |
| 29/06/2022 |
7.29
|
104,300 | 7.35 | 7.35 | 7.13 | 3,800 | 1,100 | 0.0 |
| 28/06/2022 |
7.35
|
183,300 | 7.25 | 7.55 | 7.11 | 6,800 | 500 | 0.0 |
| 27/06/2022 |
7.25
|
93,600 | 7.08 | 7.54 | 7.08 | 600 | 2,800 | -0.0 |
| 24/06/2022 |
7.08
|
209,200 | 6.88 | 7.30 | 6.90 | 6,200 | 6,800 | -0.0 |
| 23/06/2022 |
6.88
|
118,900 | 6.81 | 6.89 | 6.65 | 1,700 | 3,500 | -0.0 |
| 22/06/2022 |
6.81
|
253,900 | 6.56 | 6.89 | 6.70 | 12,000 | 1,800 | 0.1 |
| 21/06/2022 |
6.56
|
382,600 | 6.57 | 6.77 | 6.20 | 24,200 | 0 | 0.2 |
| 20/06/2022 |
6.57
|
432,500 | 7.06 | 7.15 | 6.57 | 8,100 | 1,700 | 0.0 |
| 17/06/2022 |
7.06
|
474,500 | 7.59 | 7.59 | 7.06 | 1,800 | 0 | 0.0 |
| 16/06/2022 |
7.59
|
286,200 | 7.57 | 7.80 | 7.50 | 20,000 | 0 | 0.2 |
| 15/06/2022 |
7.57
|
613,100 | 8.13 | 8.26 | 7.57 | 1,700 | 15,600 | -0.1 |
| 14/06/2022 |
8.13
|
270,700 | 8.45 | 8.45 | 8 | 11,600 | 11,800 | -0.0 |
| 13/06/2022 |
8.45
|
432,500 | 9.08 | 9.08 | 8.45 | 200 | 15,500 | -0.1 |
| 10/06/2022 |
9.08
|
481,200 | 9.30 | 9.30 | 9.01 | 3,600 | 5,000 | -0.0 |
| 09/06/2022 |
9.30
|
602,400 | 8.81 | 9.30 | 8.81 | 30,100 | 0 | 0.3 |
| 08/06/2022 |
8.81
|
246,500 | 8.69 | 8.99 | 8.66 | 15,500 | 0 | 0.1 |
| 07/06/2022 |
8.69
|
268,600 | 8.93 | 8.93 | 8.65 | 2,100 | 6,500 | -0.0 |
| 06/06/2022 |
8.93
|
271,100 | 8.93 | 9.07 | 8.90 | 1,000 | 9,300 | -0.1 |
| 03/06/2022 |
8.93
|
354,300 | 9.15 | 9.25 | 8.91 | 13,600 | 28,300 | -0.1 |
| 02/06/2022 |
9.15
|
196,200 | 9.31 | 9.38 | 9.15 | 14,100 | 2,200 | 0.1 |
| 01/06/2022 |
9.31
|
342,900 | 9.49 | 9.49 | 9.25 | 3,000 | 13,500 | -0.1 |
| 31/05/2022 |
9.49
|
340,100 | 9.60 | 9.64 | 9.44 | 11,700 | 1,800 | 0.1 |
| 30/05/2022 |
9.60
|
381,100 | 9.65 | 9.76 | 9.46 | 5,100 | 3,100 | 0.0 |
| 27/05/2022 |
9.65
|
300,000 | 9.64 | 9.73 | 9.57 | 13,200 | 100 | 0.1 |
| 26/05/2022 |
9.64
|
314,500 | 9.48 | 9.80 | 9.47 | 1,800 | 700 | 0.0 |
| 25/05/2022 |
9.48
|
512,300 | 9.16 | 9.57 | 9.16 | 16,300 | 3,000 | 0.1 |
| 24/05/2022 |
9.16
|
229,900 | 9.27 | 9.39 | 9 | 3,200 | 6,200 | -0.0 |
| 23/05/2022 |
9.27
|
308,500 | 9.43 | 9.50 | 9.21 | 3,700 | 13,300 | -0.1 |
| 20/05/2022 |
9.43
|
238,600 | 9.34 | 9.56 | 9.20 | 4,200 | 2,100 | 0.0 |
| 19/05/2022 |
9.34
|
328,800 | 9.50 | 9.50 | 9.09 | 0 | 14,200 | -0.1 |
| 18/05/2022 |
9.50
|
418,700 | 9.50 | 9.72 | 9.40 | 900 | 0 | 0.0 |
| 17/05/2022 |
9.50
|
665,900 | 8.90 | 9.50 | 8.50 | 1,000 | 2,000 | -0.0 |
| 16/05/2022 |
8.90
|
255,500 | 9.12 | 9.75 | 8.90 | 0 | 0 | 0.0 |
| 13/05/2022 |
9.12
|
212,900 | 9.80 | 10 | 9.12 | 2,000 | 0 | 0.0 |
| 12/05/2022 |
9.80
|
277,200 | 10.50 | 10.50 | 9.77 | 0 | 0 | 0 |
| 11/05/2022 |
10.50
|
214,500 | 10.30 | 10.60 | 10.25 | 0 | 0 | 0 |
| 10/05/2022 |
10.30
|
245,100 | 10.45 | 10.45 | 9.80 | 700 | 0 | 0.0 |
| 09/05/2022 |
10.45
|
250,000 | 11.20 | 11.40 | 10.45 | 400 | 0 | 0.0 |
| 06/05/2022 |
11.20
|
207,300 | 11.65 | 11.65 | 11.20 | 0 | 0 | 0 |
| 05/05/2022 |
11.65
|
293,500 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
| 04/05/2022 |
11.60
|
134,400 | 11.75 | 11.80 | 11.50 | 3,500 | 0 | 0.0 |
| 29/04/2022 |
11.75
|
395,400 | 11.55 | 11.85 | 11.40 | 0 | 500 | -0.0 |
| 28/04/2022 |
11.55
|
233,800 | 11.60 | 11.90 | 11.40 | 0 | 500 | -0.0 |
| 27/04/2022 |
11.60
|
383,600 | 11.20 | 11.80 | 11 | 100 | 0 | 0.0 |