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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.80
|
583,700 | 7.25 | 7.34 | 6.80 | 11,400 | 34,000 | -0.2 |
16/09/2022 |
7.25
|
374,300 | 7.61 | 7.62 | 7.20 | 11,500 | 45,500 | -0.2 |
15/09/2022 |
7.61
|
209,500 | 7.70 | 7.79 | 7.60 | 29,800 | 18,400 | -0.1 |
14/09/2022 |
7.70
|
566,200 | 7.70 | 7.70 | 7.30 | 6,400 | 25,200 | -0.1 |
13/09/2022 |
7.70
|
144,400 | 7.71 | 7.80 | 7.62 | 975 | 24,700 | -0.1 |
12/09/2022 |
7.71
|
243,100 | 7.61 | 7.80 | 7.67 | 33,600 | 0 | -0.2 |
09/09/2022 |
7.61
|
354,100 | 7.57 | 7.65 | 7.40 | 1,000 | 26,700 | -0.2 |
08/09/2022 |
7.57
|
632,400 | 7.60 | 7.86 | 7.55 | 18,400 | 27,900 | -0.1 |
07/09/2022 |
7.60
|
728,000 | 8.12 | 8.33 | 7.60 | 300 | 65,700 | -0.5 |
06/09/2022 |
8.12
|
370,800 | 8.12 | 8.21 | 8.12 | 0 | 12,300 | -0.1 |
05/09/2022 |
8.12
|
526,700 | 8.26 | 8.30 | 8.11 | 24,600 | 119,600 | -0.8 |
31/08/2022 |
8.26
|
671,000 | 8.20 | 8.30 | 7.86 | 8,400 | 11,700 | -0.0 |
30/08/2022 |
8.20
|
1,100,500 | 8.55 | 8.79 | 8.10 | 3,500 | 107,100 | -0.8 |
29/08/2022 |
8.55
|
1,865,500 | 9.10 | 9.10 | 8.47 | 42,600 | 104,900 | -0.5 |
26/08/2022 |
9.10
|
1,209,700 | 9.35 | 9.40 | 8.99 | 55,900 | 44,700 | 0.1 |
25/08/2022 |
9.35
|
3,025,900 | 8.90 | 9.40 | 9.10 | 42,700 | 21,000 | 0.2 |
24/08/2022 |
8.90
|
1,757,300 | 8.78 | 8.96 | 8.79 | 20,200 | 0 | 0.2 |
23/08/2022 |
8.78
|
663,700 | 8.57 | 8.78 | 8.33 | 0 | 53,700 | -0.5 |
22/08/2022 |
8.57
|
523,900 | 8.75 | 8.81 | 8.40 | 7,200 | 39,100 | -0.3 |
19/08/2022 |
8.75
|
828,700 | 8.77 | 8.83 | 8.70 | 51,700 | 7,500 | 0.4 |
18/08/2022 |
8.77
|
493,100 | 8.76 | 8.86 | 8.72 | 20,200 | 8,600 | 0.1 |
17/08/2022 |
8.76
|
807,600 | 8.80 | 9 | 8.76 | 24,600 | 3,400 | 0.2 |
16/08/2022 |
8.80
|
432,400 | 8.90 | 8.92 | 8.75 | 23,600 | 5,500 | 0.2 |
15/08/2022 |
8.90
|
519,600 | 8.89 | 8.99 | 8.83 | 29,100 | 34,300 | -0.0 |
12/08/2022 |
8.89
|
564,100 | 8.71 | 8.92 | 8.70 | 50,900 | 0 | 0.5 |
11/08/2022 |
8.71
|
891,000 | 8.96 | 9.13 | 8.65 | 10,800 | 22,300 | -0.1 |
10/08/2022 |
8.96
|
587,600 | 9.03 | 9.03 | 8.81 | 32,200 | 2,000 | 0.3 |
09/08/2022 |
9.03
|
647,400 | 8.99 | 9.08 | 8.86 | 23,300 | 1,000 | 0.2 |
08/08/2022 |
8.99
|
981,400 | 8.80 | 9.10 | 8.85 | 23,300 | 25,200 | -0.0 |
05/08/2022 |
8.80
|
979,700 | 8.53 | 8.80 | 8.30 | 37,300 | 9,400 | 0.2 |
04/08/2022 |
8.53
|
1,129,300 | 8.28 | 8.79 | 8.33 | 23,400 | 45,600 | -0.2 |
03/08/2022 |
8.28
|
1,280,800 | 7.74 | 8.28 | 7.75 | 26,800 | 1,000 | 0.2 |
02/08/2022 |
7.74
|
913,500 | 7.38 | 7.74 | 7.38 | 55,800 | 6,200 | 0.4 |
01/08/2022 |
7.38
|
755,300 | 7.06 | 7.40 | 7.05 | 60,800 | 8,700 | 0.4 |
29/07/2022 |
7.06
|
415,700 | 7.02 | 7.19 | 7.03 | 2,000 | 200 | 0.0 |
28/07/2022 |
7.02
|
276,100 | 6.90 | 7.10 | 7 | 0 | 1,700 | -0.0 |
27/07/2022 |
6.90
|
241,800 | 6.90 | 6.97 | 6.80 | 0 | 7,700 | -0.1 |
26/07/2022 |
6.90
|
205,900 | 7 | 7.10 | 6.90 | 1,200 | 6,400 | -0.0 |
25/07/2022 |
7
|
254,000 | 7.18 | 7.18 | 6.92 | 0 | 11,100 | -0.1 |
22/07/2022 |
7.18
|
362,100 | 7.29 | 7.30 | 7.18 | 19,400 | 9,800 | 0.1 |
21/07/2022 |
7.29
|
429,500 | 7.38 | 7.47 | 7.22 | 11,100 | 2,900 | 0.1 |
20/07/2022 |
7.38
|
508,800 | 7.22 | 7.45 | 7.30 | 1,700 | 0 | 0.0 |
19/07/2022 |
7.22
|
319,300 | 7.36 | 7.36 | 7.16 | 1,900 | 3,200 | -0.0 |
18/07/2022 |
7.36
|
443,000 | 7.42 | 7.43 | 7.30 | 800 | 300 | 0.0 |
15/07/2022 |
7.42
|
317,700 | 7.45 | 7.50 | 7.42 | 12,600 | 6,600 | 0.0 |
14/07/2022 |
7.45
|
631,400 | 7.20 | 7.50 | 7.18 | 19,900 | 1,000 | 0.1 |
13/07/2022 |
7.20
|
659,400 | 7.15 | 7.29 | 7.16 | 20,200 | 300 | 0.1 |
12/07/2022 |
7.15
|
187,200 | 7.06 | 7.23 | 6.87 | 24,100 | 1,000 | 0.2 |
11/07/2022 |
7.06
|
142,400 | 7.06 | 7.18 | 6.90 | 9,000 | 7,400 | 0.0 |
08/07/2022 |
7.06
|
117,800 | 6.80 | 7.10 | 6.80 | 8,400 | 12,800 | 0.0 |
07/07/2022 |
6.80
|
130,700 | 6.82 | 6.85 | 6.70 | 7,000 | 10,200 | -0.0 |
06/07/2022 |
6.82
|
98,300 | 7.07 | 7.07 | 6.70 | 500 | 10,900 | -0.1 |
05/07/2022 |
7.07
|
197,700 | 7.21 | 7.30 | 7 | 15,500 | 18,200 | -0.0 |
04/07/2022 |
7.21
|
119,600 | 7.02 | 7.35 | 7.07 | 4,400 | 7,800 | -0.0 |
01/07/2022 |
7.02
|
272,200 | 7.02 | 7.10 | 6.60 | 14,000 | 15,300 | -0.0 |
30/06/2022 |
7.02
|
267,400 | 7.28 | 7.39 | 7.02 | 18,400 | 15,300 | 0.0 |
29/06/2022 |
7.28
|
261,200 | 7.40 | 7.55 | 7.20 | 17,000 | 9,900 | 0.1 |
28/06/2022 |
7.40
|
231,500 | 7.28 | 7.50 | 7.20 | 9,000 | 6,100 | 0.0 |
27/06/2022 |
7.28
|
293,100 | 7 | 7.28 | 6.90 | 5,800 | 600 | 0.0 |
24/06/2022 |
7
|
302,500 | 6.89 | 7 | 6.50 | 31,100 | 1,200 | 0.2 |
23/06/2022 |
6.89
|
183,200 | 6.58 | 6.99 | 6.58 | 19,400 | 9,800 | 0.1 |
22/06/2022 |
6.58
|
379,600 | 6.15 | 6.58 | 6 | 5,100 | 34,600 | -0.2 |
21/06/2022 |
6.15
|
373,700 | 6.10 | 6.52 | 5.91 | 35,300 | 10,000 | 0.2 |
20/06/2022 |
6.10
|
545,600 | 6.53 | 6.60 | 6.08 | 57,800 | 13,800 | 0.3 |
17/06/2022 |
6.53
|
816,000 | 7.01 | 7.01 | 6.52 | 101,600 | 200 | 0.7 |
16/06/2022 |
7.01
|
661,600 | 7.53 | 7.69 | 7.01 | 25,700 | 8,500 | 0.1 |
15/06/2022 |
7.53
|
862,800 | 8.08 | 8.19 | 7.52 | 28,900 | 21,800 | 0.1 |
14/06/2022 |
8.08
|
432,000 | 8.68 | 8.68 | 8.08 | 30,200 | 17,700 | 0.1 |
13/06/2022 |
8.68
|
439,800 | 9.33 | 9.33 | 8.68 | 12,400 | 28,000 | -0.1 |
10/06/2022 |
9.33
|
204,900 | 9.50 | 9.50 | 9.31 | 15,600 | 9,200 | 0.1 |
09/06/2022 |
9.50
|
209,300 | 9.50 | 9.80 | 9.15 | 6,200 | 100 | 0.1 |
08/06/2022 |
9.50
|
269,300 | 9.19 | 9.54 | 9.20 | 48,300 | 2,000 | 0.4 |
07/06/2022 |
9.19
|
347,600 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
06/06/2022 |
9.20
|
412,000 | 9.78 | 9.78 | 9.20 | 1,100 | 24,000 | -0.2 |
03/06/2022 |
9.78
|
406,100 | 9.94 | 9.96 | 9.75 | 10,700 | 23,000 | -0.1 |
02/06/2022 |
9.94
|
777,400 | 9.97 | 10.10 | 9.85 | 11,800 | 6,900 | 0.0 |
01/06/2022 |
9.97
|
437,400 | 10.10 | 10.15 | 9.91 | 9,100 | 13,800 | -0.0 |
31/05/2022 |
10.10
|
491,200 | 10.20 | 10.25 | 10 | 11,500 | 4,200 | 0.1 |
30/05/2022 |
10.20
|
574,700 | 9.90 | 10.30 | 9.90 | 22,800 | 1,700 | 0.2 |
27/05/2022 |
9.90
|
449,700 | 9.78 | 10 | 9.70 | 17,600 | 1,000 | 0.2 |
26/05/2022 |
9.78
|
669,900 | 9.50 | 9.90 | 9.54 | 33,000 | 2,000 | 0.3 |
25/05/2022 |
9.50
|
671,300 | 9.20 | 9.53 | 8.71 | 32,400 | 2,400 | 0.3 |
24/05/2022 |
9.20
|
433,000 | 9.30 | 9.30 | 8.65 | 10,500 | 9,900 | 0.0 |
23/05/2022 |
9.30
|
404,000 | 9.59 | 9.75 | 9.01 | 6,200 | 12,000 | -0.1 |
20/05/2022 |
9.59
|
416,200 | 9.59 | 9.70 | 9.48 | 14,900 | 14,100 | 0.0 |
19/05/2022 |
9.59
|
346,800 | 9.67 | 9.67 | 9.20 | 24,500 | 2,400 | 0.2 |
18/05/2022 |
9.67
|
568,200 | 9.38 | 9.89 | 9.50 | 37,600 | 6,100 | 0.3 |
17/05/2022 |
9.38
|
796,900 | 8.77 | 9.38 | 8.71 | 44,500 | 37,700 | 0.1 |
16/05/2022 |
8.77
|
352,800 | 8.62 | 9.20 | 8.60 | 46,500 | 10,300 | 0.3 |
13/05/2022 |
8.62
|
971,000 | 9.26 | 9.29 | 8.62 | 48,700 | 3,000 | 0.4 |
12/05/2022 |
9.26
|
528,500 | 9.95 | 9.96 | 9.26 | 26,700 | 12,600 | 0.1 |
11/05/2022 |
9.95
|
479,800 | 9.90 | 10.15 | 9.75 | 8,400 | 12,800 | -0.0 |
10/05/2022 |
9.90
|
620,100 | 9.82 | 10 | 9.15 | 73,400 | 13,400 | 0.6 |
09/05/2022 |
9.82
|
625,200 | 10.55 | 10.55 | 9.82 | 44,200 | 7,200 | 0.4 |
06/05/2022 |
10.55
|
1,010,500 | 11.30 | 11.30 | 10.55 | 67,400 | 10,400 | 0.6 |
05/05/2022 |
11.30
|
472,400 | 11.50 | 11.80 | 11.10 | 14,400 | 24,000 | -0.1 |
04/05/2022 |
11.50
|
761,000 | 12.10 | 12.20 | 11.45 | 10,200 | 45,000 | -0.4 |
29/04/2022 |
12.10
|
693,300 | 11.85 | 12.15 | 11.80 | 45,900 | 7,700 | 0.5 |
28/04/2022 |
11.85
|
862,000 | 11.90 | 12.25 | 11.85 | 16,400 | 58,900 | -0.5 |
27/04/2022 |
11.90
|
795,700 | 11.30 | 11.90 | 11.05 | 24,600 | 33,100 | -0.1 |