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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
6.76
|
108,100 | 6.78 | 6.80 | 6.41 | 0 | 0 | -0.0 |
19/09/2022 |
6.78
|
123,100 | 7.29 | 7.29 | 6.78 | 0 | 0 | -0.0 |
16/09/2022 |
7.29
|
48,500 | 7.41 | 7.45 | 7.07 | 0 | 0 | -0.0 |
15/09/2022 |
7.41
|
216,300 | 7.60 | 7.90 | 7.40 | 0 | 0 | -0.0 |
14/09/2022 |
7.60
|
62,500 | 7.60 | 7.70 | 7.40 | 0 | 0 | -0.0 |
13/09/2022 |
7.60
|
153,900 | 7.61 | 8.10 | 7.60 | 0 | 500 | -0.0 |
12/09/2022 |
7.61
|
787,300 | 7.12 | 7.61 | 7.06 | 0 | 200 | -0.0 |
09/09/2022 |
7.12
|
32,300 | 7.15 | 7.31 | 7.04 | 0 | 2,100 | -0.0 |
08/09/2022 |
7.15
|
69,000 | 7.30 | 7.39 | 7.02 | 0 | 4,700 | -0.0 |
07/09/2022 |
7.30
|
79,400 | 7.50 | 7.55 | 7.30 | 0 | 13,000 | -0.1 |
06/09/2022 |
7.50
|
93,200 | 7.62 | 7.70 | 7.39 | 0 | 13,100 | -0.1 |
05/09/2022 |
7.62
|
60,500 | 7.76 | 7.80 | 7.62 | 0 | 13,900 | -0.1 |
31/08/2022 |
7.76
|
35,400 | 7.73 | 7.87 | 7.65 | 0 | 7,900 | -0.1 |
30/08/2022 |
7.73
|
77,200 | 7.79 | 8.15 | 7.72 | 0 | 7,100 | -0.1 |
29/08/2022 |
7.79
|
89,600 | 8.17 | 8.17 | 7.71 | 0 | 6,100 | -0.0 |
26/08/2022 |
8.17
|
73,600 | 8.40 | 8.40 | 8.16 | 0 | 4,700 | -0.0 |
25/08/2022 |
8.40
|
76,900 | 8.25 | 8.45 | 8.25 | 0 | 4,600 | -0.0 |
24/08/2022 |
8.25
|
137,200 | 8.39 | 8.49 | 8.25 | 0 | 5,400 | -0.0 |
23/08/2022 |
8.39
|
114,300 | 8.13 | 8.45 | 8 | 0 | 6,600 | -0.1 |
22/08/2022 |
8.13
|
506,600 | 8.74 | 8.74 | 8.13 | 0 | 5,600 | -0.0 |
19/08/2022 |
8.74
|
148,000 | 8.70 | 8.80 | 8.50 | 0 | 5,700 | -0.0 |
18/08/2022 |
8.70
|
95,500 | 8.90 | 8.90 | 8.65 | 0 | 6,500 | -0.1 |
17/08/2022 |
8.90
|
132,200 | 9.05 | 9.20 | 8.90 | 0 | 7,200 | -0.1 |
16/08/2022 |
9.05
|
1,081,500 | 8.98 | 9.26 | 8.92 | 0 | 5,500 | -0.0 |
15/08/2022 |
8.98
|
364,700 | 9.17 | 9.50 | 8.66 | 0 | 5,100 | -0.0 |
12/08/2022 |
9.17
|
214,700 | 9.46 | 9.46 | 9 | 0 | 5,300 | -0.0 |
11/08/2022 |
9.46
|
1,746,600 | 9.28 | 9.92 | 9.45 | 0 | 3,700 | -0.0 |
10/08/2022 |
9.28
|
269,700 | 8.68 | 9.28 | 9.25 | 0 | 0 | -0.0 |
09/08/2022 |
8.68
|
456,400 | 8.12 | 8.68 | 8.32 | 0 | 700 | -0.0 |
08/08/2022 |
8.12
|
360,800 | 7.59 | 8.12 | 7.59 | 0 | 2,500 | -0.0 |
05/08/2022 |
7.59
|
131,300 | 7.58 | 7.65 | 7.41 | 0 | 3,600 | -0.0 |
04/08/2022 |
7.58
|
125,500 | 7.60 | 7.77 | 7.58 | 0 | 3,400 | -0.0 |
03/08/2022 |
7.60
|
128,700 | 7.50 | 7.70 | 7.30 | 0 | 3,600 | -0.0 |
02/08/2022 |
7.50
|
683,400 | 7.20 | 7.61 | 7.15 | 0 | 2,900 | -0.0 |
01/08/2022 |
7.20
|
115,300 | 7.22 | 7.29 | 7.10 | 0 | 11,600 | -0.1 |
29/07/2022 |
7.22
|
103,000 | 7.20 | 7.35 | 7.17 | 0 | 3,100 | -0.0 |
28/07/2022 |
7.20
|
123,000 | 7.22 | 7.45 | 7.15 | 0 | 2,900 | -0.0 |
27/07/2022 |
7.22
|
130,700 | 7.33 | 7.33 | 6.99 | 0 | 2,700 | -0.0 |
26/07/2022 |
7.33
|
66,600 | 7.52 | 7.74 | 7.33 | 0 | 3,500 | -0.0 |
25/07/2022 |
7.52
|
106,400 | 7.72 | 7.95 | 7.52 | 0 | 1,300 | -0.0 |
22/07/2022 |
7.72
|
532,200 | 7.22 | 7.72 | 7.20 | 0 | 7,400 | 0.1 |
21/07/2022 |
7.22
|
80,400 | 7.30 | 7.45 | 7.20 | 1,500 | 800 | 0.0 |
20/07/2022 |
7.30
|
170,100 | 7.38 | 7.59 | 7.26 | 4,600 | 0 | 0.0 |
19/07/2022 |
7.38
|
66,300 | 7.40 | 7.40 | 7.14 | 1,100 | 3,200 | -0.0 |
18/07/2022 |
7.40
|
428,200 | 7.43 | 7.75 | 7.40 | 200 | 3,000 | -0.0 |
15/07/2022 |
7.43
|
241,200 | 6.99 | 7.47 | 6.99 | 4,000 | 0 | 0.0 |
14/07/2022 |
6.99
|
126,300 | 6.89 | 7 | 6.80 | 4,000 | 0 | 0.0 |
13/07/2022 |
6.89
|
67,900 | 6.82 | 6.89 | 6.74 | 4,400 | 0 | 0.0 |
12/07/2022 |
6.82
|
122,700 | 6.75 | 6.98 | 6.51 | 6,800 | 400 | 0.0 |
11/07/2022 |
6.75
|
80,800 | 6.70 | 6.90 | 6.60 | 3,800 | 1,100 | 0.0 |
08/07/2022 |
6.70
|
62,900 | 6.55 | 6.75 | 6.56 | 0 | 7,100 | 0.0 |
07/07/2022 |
6.55
|
131,300 | 6.52 | 6.59 | 6.30 | 0 | 5,100 | -0.0 |
06/07/2022 |
6.52
|
53,100 | 7.01 | 7.01 | 6.52 | 0 | 8,000 | -0.1 |
05/07/2022 |
7.01
|
50,500 | 7.09 | 7.14 | 6.72 | 0 | 7,200 | -0.1 |
04/07/2022 |
7.09
|
814,200 | 6.97 | 7.15 | 6.90 | 4,900 | 900 | 0.0 |
01/07/2022 |
6.97
|
121,100 | 7.03 | 7.03 | 6.54 | 0 | 6,400 | -0.0 |
30/06/2022 |
7.03
|
48,200 | 7.25 | 7.55 | 7.02 | 0 | 6,100 | -0.0 |
29/06/2022 |
7.25
|
472,600 | 7.38 | 7.38 | 7 | 8,000 | 0 | 0.1 |
28/06/2022 |
7.38
|
551,700 | 7.18 | 7.45 | 7.12 | 12,100 | 0 | 0.1 |
27/06/2022 |
7.18
|
113,800 | 7.20 | 7.25 | 6.82 | 9,700 | 0 | 0.1 |
24/06/2022 |
7.20
|
569,800 | 6.93 | 7.28 | 7.01 | 4,500 | 0 | 0.0 |
23/06/2022 |
6.93
|
80,000 | 6.93 | 7.30 | 6.89 | 0 | 7,400 | -0.1 |
22/06/2022 |
6.93
|
839,400 | 6.48 | 6.93 | 6.03 | 18,000 | 800 | 0.1 |
21/06/2022 |
6.48
|
121,600 | 6.96 | 6.96 | 6.48 | 4,700 | 0 | 0.0 |
20/06/2022 |
6.96
|
157,600 | 7.48 | 7.48 | 6.96 | 1,400 | 600 | 0.0 |
17/06/2022 |
7.48
|
104,200 | 8.04 | 8.04 | 7.48 | 700 | 0 | 0.0 |
16/06/2022 |
8.04
|
293,600 | 8.64 | 9.12 | 8.04 | 100 | 3,800 | -0.0 |
15/06/2022 |
8.64
|
308,700 | 9.28 | 9.28 | 8.64 | 200 | 3,400 | -0.0 |
14/06/2022 |
9.28
|
245,600 | 9.82 | 9.82 | 9.14 | 700 | 2,700 | -0.0 |
13/06/2022 |
9.82
|
61,300 | 10.55 | 10.55 | 9.82 | 100 | 3,000 | -0.0 |
10/06/2022 |
10.55
|
80,000 | 10.45 | 10.60 | 10.30 | 1,000 | 22,000 | -0.2 |
09/06/2022 |
10.45
|
187,600 | 11 | 11 | 10.35 | 8,100 | 50,800 | -0.4 |
08/06/2022 |
11
|
105,800 | 10.80 | 11.30 | 10.70 | 4,400 | 34,800 | -0.3 |
07/06/2022 |
10.80
|
188,000 | 11.25 | 11.25 | 10.50 | 0 | 61,500 | -0.7 |
06/06/2022 |
11.25
|
58,500 | 11.70 | 11.70 | 11.10 | 0 | 3,600 | -0.0 |
03/06/2022 |
11.70
|
95,300 | 11.55 | 12 | 11.45 | 0 | 26,600 | -0.3 |
02/06/2022 |
11.55
|
120,800 | 12 | 12 | 11.50 | 900 | 11,200 | -0.1 |
01/06/2022 |
12
|
112,500 | 12 | 12.15 | 11.65 | 7,100 | 1,000 | 0.1 |
31/05/2022 |
12
|
212,400 | 12.15 | 12.15 | 11.50 | 6,800 | 200 | 0.1 |
30/05/2022 |
12.15
|
540,800 | 11.90 | 12.70 | 11.90 | 3,000 | 0 | 0.0 |
27/05/2022 |
11.90
|
366,900 | 11.15 | 11.90 | 11.70 | 7,100 | 0 | 0.1 |
26/05/2022 |
11.15
|
1,157,000 | 10.45 | 11.15 | 10.50 | 4,100 | 0 | 0.0 |
25/05/2022 |
10.45
|
115,400 | 10.40 | 10.50 | 10.20 | 11,900 | 0 | 0.1 |
24/05/2022 |
10.40
|
251,000 | 10.30 | 10.50 | 10.15 | 8,200 | 0 | 0.1 |
23/05/2022 |
10.30
|
117,200 | 10.85 | 10.90 | 10.30 | 13,800 | 2,200 | 0.1 |
20/05/2022 |
10.85
|
358,000 | 10.90 | 10.95 | 10.50 | 20,800 | 0 | 0.2 |
19/05/2022 |
10.90
|
574,800 | 10.85 | 10.95 | 10.25 | 22,600 | 0 | 0.2 |
18/05/2022 |
10.85
|
314,300 | 10.85 | 11.05 | 10.20 | 70,800 | 0 | 0.8 |
17/05/2022 |
10.85
|
769,300 | 10.85 | 10.85 | 10.10 | 4,200 | 700 | 0.0 |
16/05/2022 |
10.85
|
205,300 | 11.65 | 11.80 | 10.85 | 4,400 | 3,700 | 0.0 |
13/05/2022 |
11.65
|
718,000 | 12.50 | 12.50 | 11.65 | 800 | 5,200 | -0.1 |
12/05/2022 |
12.50
|
427,700 | 13.40 | 13.40 | 12.50 | 700 | 5,300 | -0.1 |
11/05/2022 |
13.40
|
302,700 | 13.65 | 13.70 | 13.10 | 0 | 7,100 | -0.1 |
10/05/2022 |
13.65
|
200,400 | 13.60 | 13.65 | 13 | 800 | 8,500 | -0.1 |
09/05/2022 |
13.60
|
334,200 | 13.80 | 13.80 | 12.90 | 96,900 | 1,600 | 1.3 |
06/05/2022 |
13.80
|
138,300 | 13.80 | 14.60 | 13.30 | 32,600 | 6,300 | 0.4 |
05/05/2022 |
13.80
|
80,500 | 13.40 | 13.80 | 13 | 0 | 5,700 | -0.1 |
04/05/2022 |
13.40
|
83,300 | 13.40 | 13.70 | 13.15 | 11,700 | 6,000 | 0.1 |
29/04/2022 |
13.40
|
79,900 | 13.40 | 13.40 | 13 | 1,800 | 1,000 | 0.0 |
28/04/2022 |
13.40
|
38,000 | 13.45 | 13.80 | 13.20 | 1,400 | 1,900 | -0.0 |