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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2022 |
6.81
|
536,900 | 6.98 | 7.04 | 6.75 | 1,000 | 19,700 | -0.1 |
25/08/2022 |
6.98
|
472,900 | 6.98 | 7.12 | 6.93 | 10,400 | 100 | 0.1 |
24/08/2022 |
6.98
|
474,100 | 6.93 | 7.12 | 6.93 | 3,000 | 14,200 | -0.1 |
23/08/2022 |
6.93
|
455,800 | 6.74 | 6.94 | 6.51 | 47,200 | 2,000 | 0.3 |
22/08/2022 |
6.74
|
735,400 | 7 | 7 | 6.62 | 17,600 | 51,300 | -0.2 |
19/08/2022 |
7
|
683,900 | 7.20 | 7.30 | 6.95 | 6,400 | 15,100 | -0.1 |
18/08/2022 |
7.20
|
537,900 | 7.30 | 7.32 | 7.05 | 5,900 | 12,400 | -0.0 |
17/08/2022 |
7.30
|
822,600 | 7.35 | 7.61 | 7.05 | 5,000 | 16,000 | -0.1 |
16/08/2022 |
7.35
|
518,900 | 7.31 | 7.38 | 7.30 | 14,800 | 100 | 0.1 |
15/08/2022 |
7.31
|
473,600 | 7.30 | 7.50 | 7.26 | 0 | 27,000 | -0.2 |
12/08/2022 |
7.30
|
503,800 | 7.25 | 7.40 | 7.23 | 23,700 | 700 | 0.2 |
11/08/2022 |
7.25
|
1,505,200 | 7.39 | 7.62 | 7.10 | 1,400 | 23,100 | -0.2 |
10/08/2022 |
7.39
|
991,400 | 7.46 | 7.50 | 7.38 | 17,400 | 0 | 0.1 |
09/08/2022 |
7.46
|
1,160,900 | 7.45 | 7.62 | 7.42 | 18,700 | 3,100 | 0.1 |
08/08/2022 |
7.45
|
1,376,300 | 7.22 | 7.50 | 7.08 | 9,100 | 0 | 0.1 |
05/08/2022 |
7.22
|
1,367,100 | 6.99 | 7.35 | 6.96 | 57,700 | 0 | 0.4 |
04/08/2022 |
6.99
|
1,173,300 | 6.96 | 7.20 | 6.95 | 15,800 | 700 | 0.1 |
03/08/2022 |
6.96
|
1,516,200 | 6.86 | 7.15 | 6.66 | 25,600 | 0 | 0.2 |
02/08/2022 |
6.86
|
1,619,500 | 6.42 | 6.86 | 6.42 | 38,700 | 1,600 | 0.3 |
01/08/2022 |
6.42
|
816,300 | 6.32 | 6.48 | 6.30 | 27,500 | 2,000 | 0.2 |
29/07/2022 |
6.32
|
540,500 | 6.25 | 6.45 | 6.28 | 17,200 | 0 | 0.1 |
28/07/2022 |
6.25
|
687,700 | 5.97 | 6.29 | 6.15 | 44,700 | 5,600 | 0.2 |
27/07/2022 |
5.97
|
1,166,300 | 6.25 | 6.25 | 5.82 | 1,200 | 36,100 | -0.2 |
26/07/2022 |
6.25
|
570,200 | 6.46 | 6.58 | 6.24 | 0 | 21,100 | -0.1 |
25/07/2022 |
6.46
|
634,200 | 6.70 | 6.71 | 6.40 | 0 | 27,300 | -0.2 |
22/07/2022 |
6.70
|
1,441,000 | 6.73 | 7.03 | 6.68 | 0 | 41,400 | 0.1 |
21/07/2022 |
6.73
|
892,700 | 6.86 | 7.20 | 6.65 | 6,700 | 31,000 | -0.2 |
20/07/2022 |
6.86
|
1,405,100 | 6.42 | 6.86 | 6.50 | 45,200 | 0 | 0.3 |
19/07/2022 |
6.42
|
635,600 | 6.21 | 6.50 | 6.15 | 7,200 | 11,000 | -0.0 |
18/07/2022 |
6.21
|
401,800 | 6.40 | 6.55 | 6.21 | 500 | 10,900 | -0.1 |
15/07/2022 |
6.40
|
1,234,100 | 6.12 | 6.54 | 6.15 | 21,400 | 2,200 | 0.1 |
14/07/2022 |
6.12
|
568,900 | 6.25 | 6.25 | 6.01 | 18,300 | 54,500 | -0.2 |
13/07/2022 |
6.25
|
763,300 | 6.13 | 6.38 | 6.13 | 14,900 | 2,200 | 0.1 |
12/07/2022 |
6.13
|
793,700 | 5.76 | 6.15 | 5.75 | 65,300 | 4,900 | 0.4 |
11/07/2022 |
5.76
|
550,500 | 5.63 | 5.95 | 5.63 | 77,700 | 1,800 | 0.4 |
08/07/2022 |
5.63
|
514,200 | 5.54 | 5.78 | 5.54 | 1,000 | 13,500 | 0.4 |
07/07/2022 |
5.54
|
561,800 | 5.54 | 5.70 | 5.35 | 10,400 | 19,500 | -0.1 |
06/07/2022 |
5.54
|
442,800 | 5.90 | 5.90 | 5.54 | 32,100 | 4,200 | 0.2 |
05/07/2022 |
5.90
|
720,900 | 6.09 | 6.15 | 5.67 | 5,600 | 36,500 | -0.2 |
04/07/2022 |
6.09
|
698,700 | 5.96 | 6.20 | 5.96 | 24,000 | 1,600 | 0.1 |
01/07/2022 |
5.96
|
1,009,600 | 6.40 | 6.40 | 5.96 | 27,600 | 5,300 | 0.1 |
30/06/2022 |
6.40
|
787,000 | 6.75 | 6.99 | 6.39 | 3,400 | 34,300 | -0.2 |
29/06/2022 |
6.75
|
1,701,700 | 6.62 | 7.08 | 6.45 | 6,100 | 74,600 | -0.5 |
28/06/2022 |
6.62
|
277,000 | 6.19 | 6.62 | 6.22 | 6,100 | 0 | 0.0 |
27/06/2022 |
6.19
|
459,500 | 6.10 | 6.25 | 6.01 | 56,600 | 0 | 0.3 |
24/06/2022 |
6.10
|
753,600 | 6 | 6.22 | 5.81 | 48,900 | 0 | 0.3 |
23/06/2022 |
6
|
641,200 | 5.88 | 6.18 | 5.90 | 0 | 41,400 | -0.2 |
22/06/2022 |
5.88
|
1,215,000 | 5.50 | 5.88 | 5.21 | 148,700 | 9,500 | 0.8 |
21/06/2022 |
5.50
|
1,599,600 | 5.91 | 5.91 | 5.50 | 56,000 | 0 | 0.3 |
20/06/2022 |
5.91
|
1,625,300 | 6.35 | 6.35 | 5.91 | 24,500 | 1,000 | 0.1 |
17/06/2022 |
6.35
|
260,300 | 6.82 | 6.82 | 6.35 | 200 | 0 | 0.0 |
16/06/2022 |
6.82
|
3,040,300 | 7.33 | 7.50 | 6.82 | 25,100 | 6,000 | 0.1 |
15/06/2022 |
7.33
|
667,900 | 7.88 | 8 | 7.33 | 4,800 | 5,300 | -0.0 |
14/06/2022 |
7.88
|
1,999,000 | 8.47 | 8.47 | 7.88 | 9,400 | 7,400 | 0.0 |
13/06/2022 |
8.47
|
968,500 | 9.10 | 9.10 | 8.47 | 9,500 | 26,000 | -0.1 |
10/06/2022 |
9.10
|
589,900 | 9.69 | 9.69 | 9.05 | 5,600 | 16,200 | -0.1 |
09/06/2022 |
9.69
|
361,400 | 9.69 | 9.85 | 9.50 | 14,000 | 1,300 | 0.1 |
08/06/2022 |
9.69
|
626,500 | 9.11 | 9.73 | 9.11 | 26,000 | 9,700 | 0.2 |
07/06/2022 |
9.11
|
2,146,300 | 9.58 | 9.58 | 8.91 | 25,000 | 1,600 | 0.2 |
06/06/2022 |
9.58
|
1,679,600 | 10.30 | 10.40 | 9.58 | 2,400 | 2,900 | -0.0 |
03/06/2022 |
10.30
|
555,000 | 10.60 | 10.65 | 10.20 | 2,300 | 17,100 | -0.2 |
02/06/2022 |
10.60
|
971,200 | 10.95 | 11 | 10.45 | 4,000 | 22,600 | -0.2 |
01/06/2022 |
10.95
|
689,800 | 10.90 | 11 | 10.60 | 4,400 | 26,200 | -0.2 |
31/05/2022 |
10.90
|
524,700 | 11.15 | 11.20 | 10.90 | 15,500 | 12,800 | 0.0 |
30/05/2022 |
11.15
|
762,400 | 11.10 | 11.35 | 10.90 | 14,900 | 0 | 0.2 |
27/05/2022 |
11.10
|
828,900 | 10.85 | 11.20 | 10.75 | 31,000 | 0 | 0.3 |
26/05/2022 |
10.85
|
664,800 | 10.90 | 11.20 | 10.80 | 500 | 1,300 | -0.0 |
25/05/2022 |
10.90
|
825,500 | 10.45 | 10.95 | 10.35 | 19,400 | 6,000 | 0.1 |
24/05/2022 |
10.45
|
784,900 | 10.65 | 10.75 | 10.10 | 0 | 1,800 | -0.0 |
23/05/2022 |
10.65
|
735,300 | 11 | 11.35 | 10.55 | 0 | 32,400 | -0.3 |
20/05/2022 |
11
|
610,400 | 10.90 | 11.25 | 10.90 | 7,300 | 10,600 | -0.0 |
19/05/2022 |
10.90
|
538,600 | 11.10 | 11.20 | 10.80 | 1,000 | 1,600 | -0.0 |
18/05/2022 |
11.10
|
922,500 | 11.25 | 11.60 | 11.10 | 5,000 | 1,200 | 0.0 |
17/05/2022 |
11.25
|
712,200 | 10.55 | 11.25 | 10.30 | 33,400 | 1,000 | 0.4 |
16/05/2022 |
10.55
|
656,700 | 10.60 | 11.30 | 10.50 | 2,000 | 3,700 | -0.0 |
13/05/2022 |
10.60
|
1,236,500 | 11.35 | 11.35 | 10.60 | 3,000 | 40,600 | -0.4 |
12/05/2022 |
11.35
|
949,700 | 12.20 | 12.20 | 11.35 | 0 | 4,400 | -0.1 |
11/05/2022 |
12.20
|
753,700 | 12 | 12.50 | 12 | 1,000 | 13,500 | -0.2 |
10/05/2022 |
12
|
958,600 | 11.30 | 12 | 10.70 | 43,300 | 8,400 | 0.4 |
09/05/2022 |
11.30
|
1,176,500 | 12.10 | 12.10 | 11.30 | 5,400 | 1,500 | 0.0 |
06/05/2022 |
12.10
|
594,900 | 12.70 | 12.70 | 12.10 | 5,800 | 100 | 0.1 |
05/05/2022 |
12.70
|
1,141,100 | 13.20 | 13.40 | 12.30 | 15,800 | 0 | 0.2 |
04/05/2022 |
13.20
|
742,300 | 13.45 | 13.70 | 13.10 | 2,700 | 0 | 0.0 |
29/04/2022 |
13.45
|
1,162,600 | 13.40 | 13.95 | 12.80 | 0 | 1,300 | -0.0 |
28/04/2022 |
13.40
|
1,170,400 | 13.35 | 14.10 | 13.35 | 1,000 | 11,100 | -0.1 |
27/04/2022 |
13.35
|
1,451,900 | 12.55 | 13.40 | 12.40 | 8,100 | 62,700 | -0.7 |
26/04/2022 |
12.55
|
1,556,400 | 11.75 | 12.55 | 11.50 | 1,300 | 42,000 | -0.5 |
25/04/2022 |
11.75
|
1,666,200 | 11 | 11.75 | 10.75 | 11,100 | 28,100 | -0.2 |
22/04/2022 |
11
|
1,568,700 | 11.35 | 11.80 | 10.60 | 53,300 | 2,200 | 0.6 |
21/04/2022 |
11.35
|
1,969,200 | 12.20 | 12.20 | 11.35 | 28,500 | 0 | 0.3 |
20/04/2022 |
12.20
|
1,882,600 | 13.10 | 13.10 | 12.20 | 56,600 | 0 | 0.7 |
19/04/2022 |
13.10
|
1,930,800 | 14.05 | 14.35 | 13.10 | 0 | 0 | 0 |
18/04/2022 |
14.05
|
2,139,700 | 15.10 | 15.10 | 14.05 | 1,000 | 500 | 0.0 |
15/04/2022 |
15.10
|
1,169,300 | 15.30 | 15.80 | 15.10 | 0 | 0 | 0 |
14/04/2022 |
15.30
|
1,023,600 | 15.30 | 15.70 | 15.20 | 0 | 0 | 0 |
13/04/2022 |
15.30
|
1,790,200 | 14.90 | 15.40 | 14.05 | 2,000 | 21,800 | -0.3 |
12/04/2022 |
14.90
|
2,050,000 | 16 | 16.50 | 14.90 | 0 | 22,600 | -0.4 |
08/04/2022 |
16
|
1,388,100 | 16.20 | 16.50 | 15.95 | 0 | 22,700 | -0.4 |
07/04/2022 |
16.20
|
1,510,600 | 16.75 | 16.80 | 16.20 | 1,000 | 24,000 | -0.4 |
06/04/2022 |
16.75
|
2,506,100 | 16.60 | 17.30 | 16.50 | 17,300 | 44,000 | -0.5 |