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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.85
|
314,500 | 8.30 | 8.30 | 7.75 | 0 | 0 | -0.0 |
16/09/2022 |
8.30
|
725,300 | 8.20 | 8.70 | 8.18 | 0 | 0 | -0.0 |
15/09/2022 |
8.20
|
327,900 | 8.19 | 8.30 | 8.15 | 0 | 0 | -0.0 |
14/09/2022 |
8.19
|
429,200 | 8.19 | 8.20 | 8.01 | 0 | 0 | -0.0 |
13/09/2022 |
8.19
|
175,900 | 8.10 | 8.32 | 8.10 | 0 | 1,100 | -0.0 |
12/09/2022 |
8.10
|
336,200 | 8.16 | 8.45 | 8.10 | 0 | 2,777 | -0.0 |
09/09/2022 |
8.16
|
367,600 | 8.40 | 8.70 | 7.90 | 0 | 900 | -0.0 |
08/09/2022 |
8.40
|
728,500 | 8.28 | 8.66 | 8.25 | 100 | 2,000 | -0.0 |
07/09/2022 |
8.28
|
996,300 | 7.78 | 8.32 | 7.70 | 300 | 4,000 | -0.0 |
06/09/2022 |
7.78
|
630,300 | 8.20 | 8.20 | 7.75 | 800 | 5,000 | -0.0 |
05/09/2022 |
8.20
|
691,900 | 8.24 | 8.53 | 8.19 | 1,400 | 0 | 0.0 |
31/08/2022 |
8.24
|
2,759,600 | 7.71 | 8.24 | 7.80 | 0 | 0 | -0.0 |
30/08/2022 |
7.71
|
127,100 | 7.21 | 7.71 | 7.71 | 0 | 200 | -0.0 |
29/08/2022 |
7.21
|
212,200 | 6.74 | 7.21 | 7.21 | 0 | 0 | -0.0 |
26/08/2022 |
6.74
|
294,300 | 6.30 | 6.74 | 6.74 | 0 | 0 | -0.0 |
25/08/2022 |
6.30
|
300,300 | 6.22 | 6.47 | 6.12 | 0 | 0 | -0.0 |
24/08/2022 |
6.22
|
132,800 | 6.31 | 6.39 | 6.17 | 0 | 0 | -0.0 |
23/08/2022 |
6.31
|
169,000 | 6.22 | 6.46 | 6.11 | 0 | 0 | -0.0 |
22/08/2022 |
6.22
|
205,600 | 6 | 6.23 | 6.10 | 0 | 0 | -0.0 |
19/08/2022 |
6
|
283,600 | 5.96 | 6.10 | 5.75 | 0 | 1,500 | -0.0 |
18/08/2022 |
5.96
|
334,300 | 6.30 | 6.30 | 5.96 | 0 | 3,800 | -0.0 |
17/08/2022 |
6.30
|
458,900 | 6.50 | 6.60 | 6.25 | 0 | 7,500 | -0.0 |
16/08/2022 |
6.50
|
381,400 | 6.50 | 6.65 | 6.36 | 0 | 19,700 | -0.1 |
15/08/2022 |
6.50
|
576,100 | 6.36 | 6.65 | 6.22 | 0 | 36,500 | -0.2 |
12/08/2022 |
6.36
|
323,800 | 6.48 | 6.48 | 6.12 | 0 | 34,400 | -0.2 |
11/08/2022 |
6.48
|
637,800 | 6.58 | 6.92 | 6.48 | 0 | 28,500 | -0.2 |
10/08/2022 |
6.58
|
1,196,100 | 6.43 | 6.88 | 6.52 | 1,100 | 21,400 | -0.1 |
09/08/2022 |
6.43
|
1,331,300 | 6.01 | 6.43 | 6.02 | 0 | 0 | -0.1 |
08/08/2022 |
6.01
|
278,000 | 5.62 | 6.01 | 6.01 | 0 | 0 | -0.1 |
05/08/2022 |
5.62
|
135,300 | 5.26 | 5.62 | 5.62 | 0 | 0 | -0.1 |
04/08/2022 |
5.26
|
172,400 | 4.92 | 5.26 | 5.26 | 0 | 0 | -0.1 |
03/08/2022 |
4.92
|
632,000 | 4.60 | 4.92 | 4.92 | 0 | 0 | -0.1 |
02/08/2022 |
4.60
|
173,500 | 4.49 | 4.60 | 4.44 | 0 | 12,700 | -0.1 |
01/08/2022 |
4.49
|
80,300 | 4.50 | 4.50 | 4.43 | 0 | 13,100 | -0.1 |
29/07/2022 |
4.50
|
79,400 | 4.46 | 4.58 | 4.45 | 0 | 13,200 | -0.1 |
28/07/2022 |
4.46
|
106,500 | 4.43 | 4.62 | 4.41 | 0 | 13,300 | -0.1 |
27/07/2022 |
4.43
|
71,400 | 4.43 | 4.49 | 4.35 | 0 | 11,500 | -0.1 |
26/07/2022 |
4.43
|
66,600 | 4.43 | 4.50 | 4.35 | 300 | 11,500 | -0.0 |
25/07/2022 |
4.43
|
108,600 | 4.55 | 4.55 | 4.41 | 0 | 10,600 | -0.0 |
22/07/2022 |
4.55
|
169,900 | 4.57 | 4.60 | 4.40 | 10,000 | 0 | -0.0 |
21/07/2022 |
4.57
|
99,900 | 4.60 | 4.60 | 4.49 | 0 | 9,000 | -0.0 |
20/07/2022 |
4.60
|
139,000 | 4.65 | 4.75 | 4.58 | 0 | 9,300 | -0.0 |
19/07/2022 |
4.65
|
51,100 | 4.65 | 4.65 | 4.43 | 0 | 8,800 | -0.0 |
18/07/2022 |
4.65
|
89,100 | 4.51 | 4.70 | 4.55 | 0 | 7,800 | -0.0 |
15/07/2022 |
4.51
|
276,900 | 4.68 | 4.69 | 4.45 | 0 | 7,600 | -0.0 |
14/07/2022 |
4.68
|
103,800 | 4.70 | 4.70 | 4.50 | 0 | 8,000 | -0.0 |
13/07/2022 |
4.70
|
119,400 | 4.80 | 4.80 | 4.60 | 200 | 7,500 | -0.0 |
12/07/2022 |
4.80
|
130,200 | 4.70 | 4.95 | 4.71 | 500 | 7,500 | -0.0 |
11/07/2022 |
4.70
|
193,400 | 4.60 | 4.86 | 4.58 | 0 | 7,300 | -0.0 |
08/07/2022 |
4.60
|
144,600 | 4.44 | 4.60 | 4.31 | 1,500 | 3,400 | -0.0 |
07/07/2022 |
4.44
|
180,900 | 4.30 | 4.45 | 4.21 | 0 | 6,000 | -0.0 |
06/07/2022 |
4.30
|
116,000 | 4.30 | 4.35 | 4.01 | 0 | 6,600 | -0.0 |
05/07/2022 |
4.30
|
223,400 | 4.30 | 4.60 | 4 | 0 | 6,000 | -0.0 |
04/07/2022 |
4.30
|
77,500 | 4.35 | 4.45 | 4.15 | 0 | 6,200 | -0.0 |
01/07/2022 |
4.35
|
178,100 | 4.21 | 4.35 | 3.95 | 100 | 6,400 | -0.0 |
30/06/2022 |
4.21
|
170,000 | 4.52 | 4.80 | 4.21 | 0 | 6,700 | -0.0 |
29/06/2022 |
4.52
|
111,200 | 4.54 | 4.70 | 4.51 | 0 | 5,900 | -0.0 |
28/06/2022 |
4.54
|
455,000 | 4.25 | 4.54 | 4.25 | 0 | 3,700 | -0.0 |
27/06/2022 |
4.25
|
183,900 | 4.19 | 4.26 | 4.05 | 200 | 3,900 | -0.0 |
24/06/2022 |
4.19
|
187,900 | 4.11 | 4.20 | 4.03 | 500 | 0 | 0.0 |
23/06/2022 |
4.11
|
150,700 | 4.02 | 4.20 | 4 | 10,000 | 0 | 0.0 |
22/06/2022 |
4.02
|
76,900 | 3.86 | 4.08 | 3.90 | 0 | 0 | -0.0 |
21/06/2022 |
3.86
|
381,600 | 4.06 | 4.06 | 3.78 | 0 | 700 | -0.0 |
20/06/2022 |
4.06
|
242,500 | 4.35 | 4.35 | 4.05 | 0 | 4,300 | -0.0 |
17/06/2022 |
4.35
|
337,700 | 4.35 | 4.35 | 4.05 | 0 | 4,800 | -0.0 |
16/06/2022 |
4.35
|
79,500 | 4.36 | 4.64 | 4.30 | 0 | 4,800 | -0.0 |
15/06/2022 |
4.36
|
372,400 | 4.68 | 4.68 | 4.36 | 0 | 9,000 | -0.0 |
14/06/2022 |
4.68
|
305,200 | 5.03 | 5.03 | 4.68 | 0 | 7,600 | -0.0 |
13/06/2022 |
5.03
|
117,600 | 5.40 | 5.40 | 5.03 | 0 | 12,900 | -0.1 |
10/06/2022 |
5.40
|
97,400 | 5.40 | 5.46 | 5.35 | 0 | 200 | -0.0 |
09/06/2022 |
5.40
|
75,900 | 5.30 | 5.42 | 5.25 | 0 | 0 | -0.0 |
08/06/2022 |
5.30
|
134,500 | 5.15 | 5.49 | 5.15 | 0 | 1,400 | -0.0 |
07/06/2022 |
5.15
|
228,900 | 5.42 | 5.42 | 5.05 | 0 | 0 | 0 |
06/06/2022 |
5.42
|
416,400 | 5.82 | 5.90 | 5.42 | 900 | 9,800 | -0.0 |
03/06/2022 |
5.82
|
101,900 | 5.90 | 6 | 5.80 | 0 | 6,300 | -0.0 |
02/06/2022 |
5.90
|
202,800 | 6.08 | 6.10 | 5.90 | 0 | 3,800 | -0.0 |
01/06/2022 |
6.08
|
81,000 | 6.20 | 6.20 | 5.90 | 100 | 5,800 | -0.0 |
31/05/2022 |
6.20
|
123,000 | 6.20 | 6.29 | 6.10 | 0 | 3,500 | -0.0 |
30/05/2022 |
6.20
|
176,000 | 5.99 | 6.21 | 6 | 400 | 100 | 0.0 |
27/05/2022 |
5.99
|
204,000 | 5.78 | 6.06 | 5.60 | 0 | 100 | -0.0 |
26/05/2022 |
5.78
|
297,000 | 5.84 | 5.85 | 5.60 | 0 | 0 | -0.1 |
25/05/2022 |
5.84
|
136,600 | 5.73 | 5.93 | 5.60 | 0 | 0 | -0.1 |
24/05/2022 |
5.73
|
171,300 | 5.70 | 5.95 | 5.67 | 0 | 11,500 | -0.1 |
23/05/2022 |
5.70
|
172,000 | 6 | 6.05 | 5.70 | 0 | 3,500 | -0.0 |
20/05/2022 |
6
|
194,200 | 6 | 6.14 | 5.80 | 0 | 8,000 | -0.0 |
19/05/2022 |
6
|
89,600 | 6.11 | 6.11 | 5.85 | 0 | 1,900 | -0.0 |
18/05/2022 |
6.11
|
106,100 | 6.18 | 6.38 | 6.10 | 0 | 4,700 | -0.0 |
17/05/2022 |
6.18
|
216,700 | 6 | 6.19 | 5.58 | 0 | 3,700 | -0.0 |
16/05/2022 |
6
|
237,400 | 5.90 | 6.31 | 6 | 0 | 0 | -0.0 |
13/05/2022 |
5.90
|
260,100 | 6.34 | 6.54 | 5.90 | 0 | 8,100 | -0.1 |
12/05/2022 |
6.34
|
145,200 | 6.80 | 7 | 6.33 | 2,000 | 14,800 | -0.1 |
11/05/2022 |
6.80
|
183,100 | 6.80 | 7 | 6.66 | 1,500 | 3,400 | -0.0 |
10/05/2022 |
6.80
|
380,600 | 6.92 | 7.17 | 6.44 | 0 | 2,900 | -0.0 |
09/05/2022 |
6.92
|
113,500 | 7.44 | 7.44 | 6.92 | 0 | 100 | -0.0 |
06/05/2022 |
7.44
|
260,300 | 8 | 8 | 7.44 | 5,200 | 4,700 | 0.0 |
05/05/2022 |
8
|
263,700 | 8.22 | 8.35 | 7.91 | 4,700 | 15,200 | -0.1 |
04/05/2022 |
8.22
|
356,400 | 8.46 | 8.73 | 8 | 0 | 25,800 | -0.2 |
29/04/2022 |
8.46
|
324,300 | 7.91 | 8.46 | 8.10 | 1,500 | 2,400 | -0.0 |
28/04/2022 |
7.91
|
421,800 | 7.40 | 7.91 | 7.26 | 11,800 | 500 | 0.1 |
27/04/2022 |
7.40
|
544,400 | 7.27 | 7.53 | 7 | 20,500 | 1,600 | 0.1 |