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) |
-0.27 | -7.09% | 5,315,000 | -11,000 | -0.0 |
3.54
3.81
3.54
|
2 tháng
(2024-07-22) |
-0.41 | -10.38% | 8,656,200 | -18,525 | -0.1 |
3.54
4.02
3.54
|
3 tháng
(2024-06-21) |
-0.51 | -12.54% | 14,147,800 | -24,225 | -0.1 |
3.54
4.06
3.54
|
6 tháng
(2024-03-25) |
-0.65 | -15.52% | 44,139,300 | -49,725 | -0.2 |
3.54
4.44
3.54
|
12 tháng
(2023-09-25) |
-0.76 | -17.77% | 83,112,400 | -94,425 | -0.3 |
3.54
5.42
3.54
|
24 tháng
(2022-09-30) |
-1.65 | -31.86% | 126,370,800 | -1,825 | 1.5 |
3.10
5.42
3.54
|
36 tháng
(2021-10-05) |
-5.25 | -59.72% | 274,731,400 | -79,025 | 1.7 |
3.10
12.25
3.54
|
60 tháng
(2020-12-31) |
-7.89 | -69.03% | 358,379,000 | 14,175 | 0.9 |
3.10
14.81
3.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.06
|
202,700 | 6.68 | 7.06 | 6.46 | 21,200 | 3,000 | 0.1 |
25/04/2022 |
6.93
|
321,700 | 7.45 | 7.62 | 6.93 | 8,600 | 29,400 | -0.2 |
22/04/2022 |
7.45
|
338,500 | 7.36 | 7.69 | 7.27 | 6,600 | 4,500 | 0.0 |
21/04/2022 |
7.42
|
571,900 | 7.45 | 7.69 | 7.42 | 6,100 | 0 | 0.1 |
20/04/2022 |
7.97
|
386,000 | 8.57 | 8.64 | 7.97 | 300 | 19,000 | -0.2 |
19/04/2022 |
8.57
|
334,100 | 8.92 | 9.05 | 8.57 | 0 | 26,000 | -0.3 |
18/04/2022 |
8.92
|
400,800 | 8.92 | 8.96 | 8.66 | 0 | 9,300 | -0.1 |
15/04/2022 |
8.92
|
226,900 | 9.00 | 9.00 | 8.83 | 0 | 11,400 | -0.1 |
14/04/2022 |
9.00
|
125,100 | 8.92 | 9.18 | 8.92 | 0 | 6,900 | -0.1 |
13/04/2022 |
9.09
|
425,600 | 8.83 | 9.09 | 8.74 | 3,100 | 8,300 | -0.1 |
12/04/2022 |
8.83
|
593,700 | 9.09 | 9.18 | 8.83 | 100 | 50,300 | -0.5 |
08/04/2022 |
9.18
|
432,700 | 9.44 | 9.48 | 9.18 | 100 | 29,500 | -0.3 |
07/04/2022 |
9.44
|
392,700 | 9.65 | 9.65 | 9.44 | 100 | 34,800 | -0.4 |
06/04/2022 |
9.65
|
333,400 | 9.57 | 9.74 | 9.52 | 1,400 | 5,400 | -0.0 |
05/04/2022 |
9.61
|
335,100 | 9.70 | 9.70 | 9.61 | 0 | 800 | -0.0 |
04/04/2022 |
9.70
|
261,600 | 9.65 | 9.87 | 9.65 | 0 | 600 | -0.0 |
01/04/2022 |
9.61
|
541,600 | 9.52 | 9.78 | 9.39 | 700 | 3,900 | -0.0 |
31/03/2022 |
9.70
|
504,300 | 9.65 | 9.83 | 9.35 | 0 | 31,700 | -0.4 |
30/03/2022 |
9.65
|
674,200 | 9.96 | 10.13 | 9.52 | 11,800 | 19,300 | -0.1 |
29/03/2022 |
10
|
673,500 | 9.87 | 10.09 | 9.87 | 33,000 | 0 | 0.4 |
28/03/2022 |
9.87
|
779,500 | 10.22 | 10.22 | 9.78 | 10,000 | 3,600 | 0.1 |
25/03/2022 |
10.22
|
490,200 | 10.30 | 10.30 | 10.13 | 3,400 | 0 | 0.0 |
24/03/2022 |
10.26
|
1,002,200 | 10.13 | 10.43 | 10.04 | 33,800 | 100 | 0.4 |
23/03/2022 |
10.04
|
542,300 | 10.13 | 10.22 | 10.04 | 12,300 | 0 | 0.1 |
22/03/2022 |
10.13
|
891,300 | 10.04 | 10.13 | 9.96 | 18,500 | 0 | 0.2 |
21/03/2022 |
10.09
|
874,300 | 10.04 | 10.13 | 9.91 | 38,500 | 0 | 0.4 |
18/03/2022 |
10.09
|
611,500 | 10.30 | 10.30 | 10 | 1,200 | 1,900 | -0.0 |
17/03/2022 |
10.17
|
874,100 | 10 | 10.30 | 10 | 36,200 | 0 | 0.4 |
16/03/2022 |
10
|
726,500 | 10 | 10.13 | 9.78 | 26,300 | 500 | 0.3 |
15/03/2022 |
10
|
459,300 | 10.26 | 10.26 | 9.87 | 100 | 29,000 | -0.3 |
14/03/2022 |
10.22
|
1,611,100 | 10.39 | 10.74 | 9.91 | 1,200 | 62,200 | -0.7 |
11/03/2022 |
10.30
|
3,165,200 | 9.70 | 10.35 | 9.70 | 28,100 | 1,800 | 0.3 |
10/03/2022 |
9.70
|
599,100 | 9.52 | 9.78 | 9.52 | 35,700 | 0 | 0.4 |
09/03/2022 |
9.52
|
571,400 | 9.61 | 9.61 | 9.35 | 7,400 | 21,400 | -0.2 |
08/03/2022 |
9.65
|
611,200 | 9.70 | 9.78 | 9.52 | 22,300 | 0 | 0.2 |
07/03/2022 |
9.74
|
771,500 | 9.91 | 9.91 | 9.70 | 11,200 | 0 | 0.1 |
04/03/2022 |
9.74
|
1,233,300 | 9.52 | 9.87 | 9.48 | 12,200 | 0 | 0.1 |
03/03/2022 |
9.52
|
586,800 | 9.48 | 9.57 | 9.44 | 4,600 | 9,100 | -0.0 |
02/03/2022 |
9.44
|
565,800 | 9.52 | 9.61 | 9.39 | 6,100 | 2,300 | 0.0 |
01/03/2022 |
9.52
|
889,400 | 9.35 | 9.61 | 9.22 | 26,300 | 600 | 0.3 |
28/02/2022 |
9.26
|
438,200 | 9.31 | 9.39 | 9.18 | 2,300 | 2,700 | -0.0 |
25/02/2022 |
9.26
|
413,800 | 9.31 | 9.31 | 9.13 | 11,400 | 1,800 | 0.1 |
24/02/2022 |
9.18
|
956,000 | 9.44 | 9.44 | 8.79 | 0 | 19,800 | -0.2 |
23/02/2022 |
9.44
|
437,200 | 9.48 | 9.65 | 9.44 | 13,300 | 1,600 | 0.1 |
22/02/2022 |
9.44
|
604,600 | 9.65 | 9.65 | 9.22 | 0 | 8,900 | -0.1 |
21/02/2022 |
9.65
|
392,100 | 9.57 | 9.70 | 9.52 | 19,200 | 0 | 0.2 |
18/02/2022 |
9.57
|
348,400 | 9.39 | 9.65 | 9.39 | 17,900 | 0 | 0.2 |
17/02/2022 |
9.57
|
610,500 | 9.35 | 9.83 | 9.35 | 7,500 | 200 | 0.1 |
16/02/2022 |
9.35
|
271,900 | 9.18 | 9.39 | 9.18 | 10,600 | 0 | 0.1 |
15/02/2022 |
9.18
|
216,600 | 9.13 | 9.26 | 9.09 | 200 | 100 | 0.0 |
14/02/2022 |
9.13
|
428,500 | 9.35 | 9.35 | 9.13 | 100 | 8,500 | -0.1 |
11/02/2022 |
9.39
|
311,000 | 9.87 | 9.87 | 9.26 | 0 | 27,600 | -0.3 |
10/02/2022 |
9.35
|
443,600 | 9.35 | 9.48 | 9.26 | 7,700 | 4,400 | 0.0 |
09/02/2022 |
9.35
|
325,100 | 9.35 | 9.39 | 9.22 | 3,200 | 0 | 0.0 |
08/02/2022 |
9.31
|
364,500 | 9.18 | 9.31 | 9.05 | 12,900 | 0 | 0.1 |
07/02/2022 |
9.18
|
357,900 | 8.96 | 9.35 | 8.96 | 21,600 | 0 | 0.2 |
28/01/2022 |
8.83
|
315,800 | 8.87 | 8.96 | 8.70 | 0 | 25,500 | -0.3 |
27/01/2022 |
8.83
|
212,600 | 8.83 | 8.92 | 8.70 | 0 | 28,700 | -0.3 |
26/01/2022 |
8.70
|
597,200 | 8.87 | 9.18 | 8.70 | 0 | 43,900 | -0.4 |
25/01/2022 |
8.87
|
471,900 | 8.66 | 8.92 | 8.40 | 26,800 | 24,500 | 0.0 |
24/01/2022 |
8.66
|
680,100 | 9.13 | 9.13 | 8.66 | 200 | 67,100 | -0.7 |
21/01/2022 |
9.18
|
586,400 | 9.48 | 9.48 | 9.13 | 0 | 64,100 | -0.7 |
20/01/2022 |
9.39
|
364,100 | 9.09 | 9.48 | 8.96 | 0 | 22,700 | -0.2 |
19/01/2022 |
9.05
|
491,100 | 8.74 | 9.09 | 8.66 | 4,400 | 19,500 | -0.2 |
18/01/2022 |
8.74
|
935,400 | 9.09 | 9.18 | 8.74 | 27,800 | 12,300 | 0.2 |
17/01/2022 |
9.39
|
984,100 | 10.22 | 10.30 | 9.39 | 8,600 | 60,300 | -0.6 |
14/01/2022 |
10.09
|
661,800 | 9.52 | 10.43 | 9.26 | 59,300 | 4,800 | 0.6 |
13/01/2022 |
9.87
|
2,014,300 | 10.56 | 10.74 | 9.87 | 1,900 | 24,600 | -0.3 |
12/01/2022 |
10.61
|
1,033,800 | 10.91 | 11.04 | 10.35 | 200 | 30,000 | -0.4 |
11/01/2022 |
11.08
|
799,300 | 11.26 | 11.34 | 10.82 | 0 | 16,200 | -0.2 |
10/01/2022 |
11.34
|
1,754,600 | 11.34 | 11.82 | 11.21 | 1,500 | 18,200 | -0.2 |
07/01/2022 |
11.34
|
1,727,300 | 10.82 | 11.39 | 10.69 | 27,900 | 0 | 0.4 |
06/01/2022 |
10.95
|
1,123,000 | 11.04 | 11.08 | 10.87 | 10,800 | 1,900 | 0.1 |
05/01/2022 |
11.13
|
804,600 | 11.60 | 11.60 | 11.08 | 7,500 | 11,700 | -0.1 |
04/01/2022 |
11.30
|
582,900 | 11.26 | 11.52 | 11.26 | 6,400 | 0 | 0.1 |
31/12/2021 |
11.26
|
1,263,300 | 11.08 | 11.39 | 10.74 | 3,000 | 8,900 | -0.1 |
30/12/2021 |
11.13
|
474,200 | 11.34 | 11.34 | 11.13 | 0 | 6,900 | -0.1 |
29/12/2021 |
11.34
|
699,200 | 11.52 | 11.52 | 11.17 | 8,300 | 20,900 | -0.2 |
28/12/2021 |
11.34
|
1,157,200 | 11.13 | 11.60 | 11.08 | 75,100 | 100 | 1.0 |
27/12/2021 |
11.08
|
1,392,900 | 11.17 | 11.34 | 10.74 | 40,200 | 0 | 0.5 |
24/12/2021 |
11.13
|
1,267,800 | 11.47 | 11.65 | 11.13 | 21,100 | 9,800 | 0.1 |
23/12/2021 |
11.47
|
1,814,700 | 12.12 | 12.12 | 11.30 | 7,800 | 23,700 | -0.2 |
22/12/2021 |
12.12
|
1,375,000 | 12.55 | 12.55 | 11.73 | 7,400 | 18,900 | -0.2 |
21/12/2021 |
12.21
|
1,344,200 | 11.69 | 12.47 | 11.56 | 15,000 | 9,500 | 0.1 |
20/12/2021 |
11.77
|
1,156,500 | 11.95 | 11.95 | 11.60 | 11,300 | 4,900 | 0.1 |
17/12/2021 |
11.99
|
1,515,300 | 12.55 | 12.55 | 11.95 | 25,200 | 47,200 | -0.3 |
16/12/2021 |
12.25
|
2,101,800 | 11.47 | 12.25 | 11.47 | 15,400 | 5,200 | 0.1 |
15/12/2021 |
11.47
|
2,381,400 | 11.17 | 11.60 | 11.08 | 10,900 | 2,700 | 0.1 |
14/12/2021 |
11.00
|
847,600 | 10.95 | 11.13 | 10.61 | 800 | 10,700 | -0.1 |
13/12/2021 |
10.87
|
1,358,200 | 10.78 | 11.34 | 10.78 | 26,000 | 4,000 | 0.3 |
10/12/2021 |
10.74
|
715,500 | 10.65 | 10.78 | 10.61 | 27,300 | 0 | 0.3 |
09/12/2021 |
10.69
|
561,000 | 10.65 | 10.82 | 10.35 | 18,500 | 0 | 0.2 |
08/12/2021 |
10.61
|
493,200 | 10.91 | 10.91 | 10.39 | 0 | 28,800 | -0.4 |
07/12/2021 |
10.61
|
726,100 | 10.30 | 10.61 | 9.91 | 29,400 | 1,900 | 0.3 |
06/12/2021 |
9.91
|
1,164,700 | 10.39 | 10.56 | 9.83 | 13,200 | 9,100 | 0.1 |
03/12/2021 |
10.56
|
1,096,200 | 11.04 | 11.04 | 10.56 | 100 | 32,000 | -0.4 |
02/12/2021 |
11.04
|
1,059,000 | 11.26 | 11.52 | 11.00 | 5,100 | 28,700 | -0.3 |
01/12/2021 |
11.21
|
1,545,900 | 11.17 | 11.60 | 10.95 | 11,000 | 69,500 | -0.8 |
30/11/2021 |
10.91
|
1,998,400 | 10.39 | 10.91 | 10.22 | 74,600 | 34,900 | 0.5 |
29/11/2021 |
10.22
|
632,000 | 10.04 | 10.39 | 10.04 | 1,100 | 4,500 | -0.0 |