Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2022 |
7.60
|
62,000 | 7.80 | 7.80 | 7.50 | 1,500 | 2,900 | -0.0 |
20/09/2022 |
7.80
|
235,700 | 7.52 | 7.98 | 7.56 | 0 | 11,800 | -0.1 |
19/09/2022 |
7.52
|
232,100 | 8 | 8.02 | 7.52 | 1,600 | 14,500 | -0.1 |
16/09/2022 |
8
|
274,400 | 8.08 | 8.19 | 7.95 | 2,700 | 3,200 | -0.0 |
15/09/2022 |
8.08
|
369,400 | 7.95 | 8.22 | 7.95 | 9,700 | 70 | -0.0 |
14/09/2022 |
7.95
|
121,400 | 8.06 | 8.06 | 7.83 | 0 | 300 | -0.0 |
13/09/2022 |
8.06
|
141,400 | 7.96 | 8.06 | 7.81 | 200 | 4,200 | -0.0 |
12/09/2022 |
7.96
|
98,400 | 7.96 | 8.20 | 7.96 | 100 | 600 | -0.1 |
09/09/2022 |
7.96
|
187,100 | 7.90 | 8.08 | 7.75 | 400 | 13,300 | -0.1 |
08/09/2022 |
7.90
|
197,300 | 8.10 | 8.17 | 7.90 | 1,000 | 5,600 | -0.0 |
07/09/2022 |
8.10
|
341,700 | 8.60 | 8.60 | 8.10 | 2,000 | 7,100 | -0.0 |
06/09/2022 |
8.60
|
241,800 | 8.52 | 8.70 | 8.42 | 12,400 | 0 | 0.1 |
05/09/2022 |
8.52
|
214,400 | 8.36 | 8.60 | 8.30 | 3,900 | 4,200 | -0.0 |
31/08/2022 |
8.36
|
198,100 | 8.20 | 8.36 | 8.22 | 500 | 5,500 | -0.0 |
30/08/2022 |
8.20
|
142,600 | 8.25 | 8.60 | 8.16 | 0 | 10,300 | -0.1 |
29/08/2022 |
8.25
|
314,600 | 8.48 | 8.48 | 8 | 1,600 | 14,100 | -0.1 |
26/08/2022 |
8.48
|
338,400 | 8.66 | 8.70 | 8.48 | 3,300 | 1,700 | 0.0 |
25/08/2022 |
8.66
|
315,000 | 8.76 | 8.80 | 8.59 | 600 | 2,700 | -0.0 |
24/08/2022 |
8.76
|
175,100 | 8.50 | 9 | 8.60 | 3,600 | 1,300 | 0.0 |
23/08/2022 |
8.50
|
190,200 | 8.30 | 8.50 | 8 | 12,000 | 200 | 0.1 |
22/08/2022 |
8.30
|
304,500 | 8.51 | 8.51 | 8.20 | 31,000 | 12,500 | 0.2 |
19/08/2022 |
8.51
|
133,400 | 8.69 | 8.73 | 8.42 | 3,800 | 4,300 | -0.0 |
18/08/2022 |
8.69
|
326,500 | 8.80 | 8.89 | 8.35 | 1,500 | 9,600 | -0.1 |
17/08/2022 |
8.80
|
417,100 | 8.86 | 9.10 | 8.70 | 2,400 | 3,200 | -0.0 |
16/08/2022 |
8.86
|
238,700 | 8.90 | 8.97 | 8.79 | 2,600 | 0 | 0.0 |
15/08/2022 |
8.90
|
148,100 | 8.95 | 9.19 | 8.90 | 1,300 | 6,900 | -0.0 |
12/08/2022 |
8.95
|
134,400 | 8.90 | 9.13 | 8.86 | 4,700 | 7,600 | -0.0 |
11/08/2022 |
8.90
|
410,000 | 9.13 | 9.68 | 8.79 | 2,200 | 17,500 | -0.1 |
10/08/2022 |
9.13
|
494,100 | 8.81 | 9.30 | 8.81 | 2,300 | 0 | 0.0 |
09/08/2022 |
8.81
|
233,900 | 8.84 | 8.96 | 8.77 | 19,900 | 0 | 0.2 |
08/08/2022 |
8.84
|
269,300 | 8.82 | 9.08 | 8.81 | 2,500 | 6,400 | -0.0 |
05/08/2022 |
8.82
|
425,200 | 8.82 | 9.20 | 8.51 | 5,800 | 1,300 | 0.0 |
04/08/2022 |
8.82
|
386,900 | 9.10 | 9.10 | 8.72 | 1,200 | 3,600 | -0.0 |
03/08/2022 |
9.10
|
724,700 | 8.77 | 9.38 | 9.01 | 0 | 9,900 | -0.1 |
02/08/2022 |
8.77
|
310,900 | 8.20 | 8.77 | 8.75 | 0 | 0 | 0.1 |
01/08/2022 |
8.20
|
345,600 | 8.01 | 8.30 | 8 | 11,000 | 0 | 0.1 |
29/07/2022 |
8.01
|
142,400 | 8.04 | 8.17 | 8.01 | 10,300 | 0 | 0.1 |
28/07/2022 |
8.04
|
324,000 | 8 | 8.29 | 8 | 10,200 | 0 | 0.1 |
27/07/2022 |
8
|
134,600 | 7.65 | 8 | 7.65 | 800 | 1,900 | -0.0 |
26/07/2022 |
7.65
|
114,600 | 7.68 | 8.08 | 7.65 | 0 | 4,700 | -0.0 |
25/07/2022 |
7.68
|
117,100 | 7.82 | 8 | 7.66 | 0 | 5,300 | -0.0 |
22/07/2022 |
7.82
|
168,900 | 8 | 8.01 | 7.82 | 11,800 | 3,500 | 0.0 |
21/07/2022 |
8
|
119,500 | 8.15 | 8.25 | 7.90 | 600 | 3,600 | -0.0 |
20/07/2022 |
8.15
|
173,900 | 8 | 8.29 | 8.10 | 6,000 | 500 | 0.0 |
19/07/2022 |
8
|
202,200 | 7.85 | 8.10 | 7.85 | 2,500 | 1,000 | 0.0 |
18/07/2022 |
7.85
|
118,000 | 7.82 | 8.07 | 7.80 | 5,700 | 0 | 0.0 |
15/07/2022 |
7.82
|
194,900 | 7.88 | 8 | 7.80 | 1,900 | 500 | 0.0 |
14/07/2022 |
7.88
|
157,100 | 7.89 | 8 | 7.53 | 4,700 | 0 | 0.0 |
13/07/2022 |
7.89
|
665,600 | 7.80 | 8.10 | 7.78 | 5,000 | 0 | 0.0 |
12/07/2022 |
7.80
|
209,700 | 7.33 | 7.80 | 7.40 | 10,700 | 100 | 0.1 |
11/07/2022 |
7.33
|
191,300 | 7.46 | 7.75 | 7.30 | 4,400 | 1,800 | 0.0 |
08/07/2022 |
7.46
|
101,700 | 7.05 | 7.50 | 7.06 | 100 | 19,300 | 0.0 |
07/07/2022 |
7.05
|
126,300 | 6.92 | 7.29 | 7.02 | 0 | 3,400 | -0.0 |
06/07/2022 |
6.92
|
125,200 | 7.20 | 7.21 | 6.81 | 2,200 | 4,800 | -0.0 |
05/07/2022 |
7.20
|
91,700 | 7.50 | 7.50 | 7.20 | 0 | 5,100 | -0.0 |
04/07/2022 |
7.50
|
79,800 | 7.30 | 7.79 | 7.35 | 1,300 | 3,500 | -0.0 |
01/07/2022 |
7.30
|
164,400 | 7.52 | 7.52 | 7.05 | 3,700 | 7,400 | -0.0 |
30/06/2022 |
7.52
|
75,300 | 7.73 | 7.82 | 7.52 | 2,900 | 1,000 | 0.0 |
29/06/2022 |
7.73
|
134,800 | 7.81 | 7.82 | 7.60 | 9,000 | 1,900 | 0.1 |
28/06/2022 |
7.81
|
141,700 | 7.60 | 8.10 | 7.70 | 3,600 | 0 | 0.0 |
27/06/2022 |
7.60
|
139,600 | 7.42 | 7.80 | 7.32 | 10,100 | 1,900 | 0.1 |
24/06/2022 |
7.42
|
181,700 | 7.58 | 7.80 | 7.35 | 4,700 | 2,300 | 0.0 |
23/06/2022 |
7.58
|
201,600 | 7.12 | 7.61 | 7.12 | 11,800 | 3,500 | 0.1 |
22/06/2022 |
7.12
|
273,200 | 6.66 | 7.12 | 6.52 | 6,000 | 5,900 | 0.0 |
21/06/2022 |
6.66
|
349,200 | 7.15 | 7.20 | 6.65 | 7,400 | 8,600 | -0.0 |
20/06/2022 |
7.15
|
228,600 | 7.68 | 7.71 | 7.15 | 6,000 | 1,500 | 0.0 |
17/06/2022 |
7.68
|
448,700 | 8.25 | 8.25 | 7.68 | 9,900 | 8,100 | 0.0 |
16/06/2022 |
8.25
|
298,600 | 8.37 | 8.90 | 8.25 | 8,400 | 6,500 | 0.0 |
15/06/2022 |
8.37
|
352,400 | 8.99 | 9.10 | 8.37 | 2,900 | 21,600 | -0.2 |
14/06/2022 |
8.99
|
191,700 | 9.11 | 9.20 | 8.67 | 3,100 | 12,300 | -0.1 |
13/06/2022 |
9.11
|
299,200 | 9.79 | 9.79 | 9.11 | 200 | 26,200 | -0.2 |
10/06/2022 |
9.79
|
248,500 | 9.92 | 9.92 | 9.50 | 2,000 | 0 | 0.0 |
09/06/2022 |
9.92
|
266,900 | 9.97 | 10.40 | 9.92 | 3,300 | 300 | 0.0 |
08/06/2022 |
9.97
|
436,400 | 9.32 | 9.97 | 9.30 | 21,400 | 0 | 0.2 |
07/06/2022 |
9.32
|
323,800 | 9.20 | 9.32 | 8.60 | 10,700 | 14,900 | -0.0 |
06/06/2022 |
9.20
|
234,500 | 9.42 | 9.70 | 9.14 | 3,400 | 6,400 | -0.0 |
03/06/2022 |
9.42
|
297,900 | 9.71 | 9.75 | 9.42 | 900 | 19,600 | -0.2 |
02/06/2022 |
9.71
|
459,900 | 10.20 | 10.20 | 9.70 | 11,200 | 8,800 | 0.0 |
01/06/2022 |
10.20
|
216,500 | 10.25 | 10.45 | 10.10 | 4,100 | 19,000 | -0.2 |
31/05/2022 |
10.25
|
296,900 | 10.30 | 10.50 | 10.10 | 5,700 | 900 | 0.0 |
30/05/2022 |
10.30
|
295,100 | 10.40 | 10.65 | 10.25 | 3,400 | 3,300 | 0.0 |
27/05/2022 |
10.40
|
207,500 | 10.25 | 10.55 | 10.25 | 9,700 | 0 | 0.1 |
26/05/2022 |
10.25
|
407,900 | 10.20 | 10.50 | 10.15 | 14,900 | 0 | 0.2 |
25/05/2022 |
10.20
|
330,100 | 9.86 | 10.35 | 9.90 | 20,000 | 0 | 0.2 |
24/05/2022 |
9.86
|
195,500 | 9.87 | 10.15 | 9.80 | 2,000 | 3,300 | -0.0 |
23/05/2022 |
9.87
|
366,800 | 10.20 | 10.60 | 9.55 | 1,300 | 10,200 | -0.1 |
20/05/2022 |
10.20
|
491,800 | 9.96 | 10.40 | 9.90 | 15,700 | 1,800 | 0.1 |
19/05/2022 |
9.96
|
251,100 | 9.85 | 10.15 | 9.50 | 18,200 | 0 | 0.2 |
18/05/2022 |
9.85
|
598,500 | 9.63 | 10.30 | 9.70 | 7,800 | 1,300 | 0.1 |
17/05/2022 |
9.63
|
306,700 | 9 | 9.63 | 8.40 | 11,200 | 0 | 0.1 |
16/05/2022 |
9
|
302,000 | 9.22 | 9.85 | 9 | 11,400 | 100 | 0.1 |
13/05/2022 |
9.22
|
444,000 | 9.90 | 10.30 | 9.21 | 5,300 | 18,600 | -0.1 |
12/05/2022 |
9.90
|
367,100 | 10.50 | 10.60 | 9.80 | 0 | 18,500 | -0.2 |
11/05/2022 |
10.50
|
225,500 | 10.30 | 10.95 | 10.25 | 100 | 19,300 | -0.2 |
10/05/2022 |
10.30
|
524,200 | 9.74 | 10.40 | 9.70 | 5,300 | 9,100 | -0.0 |
09/05/2022 |
9.74
|
586,800 | 10.45 | 10.45 | 9.72 | 4,000 | 2,700 | 0.0 |
06/05/2022 |
10.45
|
323,400 | 11.05 | 11.20 | 10.45 | 3,500 | 10,700 | -0.1 |
05/05/2022 |
11.05
|
255,700 | 11.30 | 11.75 | 10.95 | 1,200 | 27,000 | -0.3 |
04/05/2022 |
11.30
|
336,200 | 11.90 | 11.90 | 11.20 | 6,100 | 5,800 | 0.0 |
29/04/2022 |
11.90
|
405,100 | 11.60 | 12 | 11.35 | 16,700 | 6,600 | 0.1 |