Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -3.65% | 1,117,700 | -7,200 | -0.0 |
2.64
2.75
2.64
|
2 tháng
(2024-09-23) |
-0.08 | -2.94% | 3,003,400 | -8,300 | -0.0 |
2.64
2.99
2.64
|
3 tháng
(2024-08-26) |
-0.10 | -3.65% | 3,847,800 | -2,300 | -0.0 |
2.64
2.99
2.64
|
6 tháng
(2024-05-27) |
-0.54 | -16.98% | 14,505,800 | -9,400 | -0.0 |
2.58
3.52
2.64
|
12 tháng
(2023-11-28) |
-0.56 | -17.50% | 32,517,100 | 700 | -0.0 |
2.58
3.52
2.64
|
24 tháng
(2022-12-05) |
-1.37 | -34.16% | 83,903,100 | -3,103 | -0.1 |
2.58
4.10
2.64
|
36 tháng
(2021-12-08) |
-8.11 | -75.44% | 234,309,700 | -1,082,411 | -7.1 |
2.04
15
2.64
|
60 tháng
(2019-12-19) |
0.61 | 29.99% | 541,323,130 | -701,191 | -2.8 |
1.74
15
2.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
5.81
|
334,700 | 5.89 | 5.95 | 5.55 | 600 | 41,000 | -0.2 |
30/06/2022 |
5.89
|
248,800 | 6.09 | 6.25 | 5.80 | 20,500 | 22,500 | -0.0 |
29/06/2022 |
6.09
|
237,900 | 6.26 | 6.26 | 6.06 | 4,300 | 3,300 | 0.0 |
28/06/2022 |
6.26
|
315,700 | 6 | 6.29 | 6 | 18,300 | 700 | 0.1 |
27/06/2022 |
6
|
197,400 | 5.87 | 6.09 | 5.85 | 8,800 | 9,400 | -0.0 |
24/06/2022 |
5.87
|
258,300 | 5.99 | 6.08 | 5.87 | 3,100 | 18,300 | -0.1 |
23/06/2022 |
5.99
|
198,800 | 5.63 | 6 | 5.65 | 7,000 | 25,500 | -0.1 |
22/06/2022 |
5.63
|
613,200 | 5.98 | 6.10 | 5.58 | 0 | 53,200 | -0.3 |
21/06/2022 |
5.98
|
626,000 | 6.42 | 6.42 | 5.98 | 11,000 | 15,600 | -0.0 |
20/06/2022 |
6.42
|
540,900 | 6.90 | 7.09 | 6.42 | 9,500 | 22,700 | -0.1 |
17/06/2022 |
6.90
|
503,400 | 7.20 | 7.20 | 6.72 | 12,600 | 19,200 | -0.0 |
16/06/2022 |
7.20
|
702,600 | 6.81 | 7.28 | 6.90 | 3,000 | 10,700 | -0.1 |
15/06/2022 |
6.81
|
536,500 | 7.26 | 7.40 | 6.77 | 6,800 | 31,000 | -0.2 |
14/06/2022 |
7.26
|
716,200 | 7.12 | 7.44 | 7.10 | 6,800 | 13,800 | -0.1 |
13/06/2022 |
7.12
|
912,100 | 7.30 | 7.60 | 6.79 | 6,800 | 6,800 | 0 |
10/06/2022 |
7.30
|
592,500 | 7.60 | 7.60 | 7.25 | 13,700 | 1,800 | 0.1 |
09/06/2022 |
7.60
|
663,900 | 7.43 | 7.78 | 7.45 | 4,300 | 18,000 | -0.1 |
08/06/2022 |
7.43
|
936,100 | 6.95 | 7.43 | 7.22 | 6,700 | 0 | 0.0 |
07/06/2022 |
6.95
|
971,300 | 6.50 | 6.95 | 6.41 | 12,300 | 7,900 | 0.0 |
06/06/2022 |
6.50
|
313,700 | 6.41 | 6.67 | 6.40 | 10,600 | 2,900 | 0.1 |
03/06/2022 |
6.41
|
254,900 | 6.42 | 6.50 | 6.33 | 9,100 | 12,800 | -0.0 |
02/06/2022 |
6.42
|
386,700 | 6.60 | 6.60 | 6.42 | 8,600 | 4,900 | 0.0 |
01/06/2022 |
6.60
|
252,900 | 6.80 | 6.88 | 6.50 | 0 | 5,700 | -0.0 |
31/05/2022 |
6.80
|
258,600 | 6.98 | 6.98 | 6.80 | 10,900 | 8,700 | 0.0 |
30/05/2022 |
6.98
|
496,100 | 6.78 | 7.10 | 6.67 | 6,600 | 5,400 | 0.0 |
27/05/2022 |
6.78
|
336,800 | 6.82 | 6.90 | 6.61 | 1,600 | 3,200 | -0.0 |
26/05/2022 |
6.82
|
583,800 | 6.55 | 6.99 | 6.58 | 7,000 | 7,300 | -0.0 |
25/05/2022 |
6.55
|
353,300 | 6.30 | 6.63 | 6.22 | 5,000 | 5,400 | -0.0 |
24/05/2022 |
6.30
|
252,200 | 6.40 | 6.45 | 6.19 | 1,100 | 17,300 | -0.1 |
23/05/2022 |
6.40
|
324,000 | 6.48 | 6.61 | 6.40 | 3,400 | 9,900 | -0.0 |
20/05/2022 |
6.48
|
288,800 | 6.48 | 6.72 | 6.45 | 7,400 | 8,300 | -0.0 |
19/05/2022 |
6.48
|
348,200 | 6.59 | 6.60 | 6.15 | 16,500 | 1,200 | 0.1 |
18/05/2022 |
6.59
|
215,700 | 6.47 | 6.80 | 6.51 | 8,500 | 2,700 | 0.0 |
17/05/2022 |
6.47
|
384,700 | 6.05 | 6.47 | 5.71 | 10,300 | 400 | 0.1 |
16/05/2022 |
6.05
|
223,300 | 6.10 | 6.50 | 6 | 0 | 10,700 | -0.1 |
13/05/2022 |
6.10
|
531,100 | 6.55 | 6.90 | 6.10 | 1,300 | 17,500 | -0.1 |
12/05/2022 |
6.55
|
323,600 | 7.04 | 7.10 | 6.55 | 3,300 | 31,800 | -0.2 |
11/05/2022 |
7.04
|
269,200 | 7 | 7.20 | 6.96 | 300 | 25,700 | -0.2 |
10/05/2022 |
7
|
330,200 | 6.94 | 7.11 | 6.50 | 16,400 | 300 | 0.1 |
09/05/2022 |
6.94
|
374,400 | 7.46 | 7.46 | 6.94 | 0 | 24,700 | -0.2 |
06/05/2022 |
7.46
|
146,900 | 7.70 | 7.70 | 7.30 | 900 | 5,800 | -0.0 |
05/05/2022 |
7.70
|
363,800 | 7.68 | 7.90 | 7.50 | 3,500 | 31,200 | -0.2 |
04/05/2022 |
7.68
|
614,900 | 8.09 | 8.10 | 7.68 | 0 | 297,500 | -2.3 |
29/04/2022 |
8.09
|
510,200 | 7.57 | 8.09 | 7.50 | 13,300 | 6,200 | 0.1 |
28/04/2022 |
7.57
|
378,000 | 7.49 | 7.79 | 7.50 | 0 | 33,800 | -0.3 |
27/04/2022 |
7.49
|
421,900 | 7.02 | 7.49 | 7.05 | 16,600 | 21,500 | -0.0 |
26/04/2022 |
7.02
|
583,100 | 6.90 | 7.15 | 6.42 | 64,400 | 1,000 | 0.4 |
25/04/2022 |
6.90
|
636,700 | 7.41 | 7.80 | 6.90 | 8,800 | 28,500 | -0.2 |
22/04/2022 |
7.41
|
553,000 | 7.29 | 7.79 | 6.80 | 33,800 | 5,700 | 0.2 |
21/04/2022 |
7.29
|
993,700 | 7.83 | 7.83 | 7.29 | 78,300 | 700 | 0.6 |
20/04/2022 |
7.83
|
616,200 | 8.41 | 8.41 | 7.83 | 64,300 | 2,000 | 0.5 |
19/04/2022 |
8.41
|
631,600 | 9.04 | 9.24 | 8.41 | 10,800 | 31,000 | -0.2 |
18/04/2022 |
9.04
|
735,800 | 9.72 | 9.72 | 9.04 | 0 | 23,100 | -0.2 |
15/04/2022 |
9.72
|
324,000 | 9.90 | 9.90 | 9.60 | 0 | 27,700 | -0.3 |
14/04/2022 |
9.90
|
468,800 | 9.83 | 10.15 | 9.87 | 28,000 | 16,800 | 0.1 |
13/04/2022 |
9.83
|
546,300 | 9.70 | 9.85 | 9.25 | 0 | 15,200 | -0.1 |
12/04/2022 |
9.70
|
769,800 | 10.35 | 10.40 | 9.70 | 0 | 109,600 | -1.1 |
08/04/2022 |
10.35
|
400,200 | 10.25 | 10.60 | 10.15 | 0 | 48,100 | -0.5 |
07/04/2022 |
10.25
|
657,000 | 10.60 | 10.65 | 10.25 | 0 | 48,600 | -0.5 |
06/04/2022 |
10.60
|
545,700 | 10.80 | 10.90 | 10.50 | 0 | 14,400 | -0.2 |
05/04/2022 |
10.80
|
375,700 | 10.95 | 11.10 | 10.80 | 33,600 | 13,000 | 0.2 |
04/04/2022 |
10.95
|
528,300 | 10.95 | 11.20 | 10.80 | 200 | 24,700 | -0.3 |
01/04/2022 |
10.95
|
630,000 | 10.35 | 11.05 | 10.25 | 34,600 | 4,600 | 0.3 |
31/03/2022 |
10.35
|
741,400 | 10.80 | 11 | 10.30 | 5,700 | 61,700 | -0.6 |
30/03/2022 |
10.80
|
914,000 | 11.30 | 11.30 | 10.70 | 8,500 | 30,300 | -0.2 |
29/03/2022 |
11.30
|
658,600 | 11 | 11.40 | 11.15 | 6,200 | 200 | 0.1 |
28/03/2022 |
11
|
1,663,900 | 11.50 | 11.50 | 10.75 | 23,000 | 23,300 | 0.0 |
25/03/2022 |
11.50
|
811,100 | 11.50 | 11.70 | 11.30 | 22,900 | 0 | 0.3 |
24/03/2022 |
11.50
|
954,700 | 11.30 | 11.65 | 11.20 | 24,300 | 100 | 0.3 |
23/03/2022 |
11.30
|
1,055,400 | 11.50 | 11.65 | 11.25 | 43,300 | 2,700 | 0.5 |
22/03/2022 |
11.50
|
1,283,000 | 11.75 | 11.90 | 11.50 | 14,900 | 9,200 | 0.1 |
21/03/2022 |
11.75
|
959,400 | 11.45 | 11.90 | 11.45 | 16,500 | 0 | 0.2 |
18/03/2022 |
11.45
|
1,324,800 | 11.10 | 11.50 | 10.90 | 58,000 | 0 | 0.7 |
17/03/2022 |
11.10
|
762,800 | 11.15 | 11.30 | 11.10 | 9,300 | 0 | 0.1 |
16/03/2022 |
11.15
|
948,100 | 10.80 | 11.30 | 10.90 | 7,700 | 0 | 0.1 |
15/03/2022 |
10.80
|
806,600 | 10.60 | 11 | 10.50 | 1,800 | 30,700 | -0.3 |
14/03/2022 |
10.60
|
830,400 | 11 | 11 | 10.30 | 0 | 41,700 | -0.4 |
11/03/2022 |
11
|
1,033,500 | 11.15 | 11.20 | 11 | 23,400 | 9,500 | 0.2 |
10/03/2022 |
11.15
|
859,800 | 10.85 | 11.25 | 11 | 57,800 | 0 | 0.6 |
09/03/2022 |
10.85
|
1,368,400 | 10.90 | 10.95 | 10.15 | 6,300 | 9,500 | -0.0 |
08/03/2022 |
10.90
|
1,386,300 | 11.40 | 11.40 | 10.90 | 200 | 42,300 | -0.5 |
07/03/2022 |
11.40
|
1,129,700 | 11.10 | 11.40 | 10.95 | 213,700 | 12,600 | 2.3 |
04/03/2022 |
11.10
|
1,723,700 | 10.70 | 11.20 | 10.40 | 24,100 | 2,300 | 0.2 |
03/03/2022 |
10.70
|
794,000 | 10.35 | 10.75 | 10.25 | 2,300 | 12,700 | -0.1 |
02/03/2022 |
10.35
|
887,200 | 10.45 | 10.80 | 10.30 | 36,300 | 41,000 | -0.1 |
01/03/2022 |
10.45
|
1,446,800 | 9.79 | 10.45 | 9.80 | 32,900 | 7,400 | 0.3 |
28/02/2022 |
9.79
|
379,000 | 9.88 | 9.90 | 9.70 | 1,500 | 11,600 | -0.1 |
25/02/2022 |
9.88
|
472,700 | 9.90 | 10 | 9.80 | 1,900 | 3,100 | -0.0 |
24/02/2022 |
9.90
|
1,061,400 | 10.15 | 10.25 | 9.44 | 12,000 | 29,000 | -0.2 |
23/02/2022 |
10.15
|
497,800 | 10.10 | 10.30 | 10 | 14,800 | 1,100 | 0.1 |
22/02/2022 |
10.10
|
886,700 | 10.40 | 10.40 | 9.80 | 10,400 | 54,400 | -0.4 |
21/02/2022 |
10.40
|
570,300 | 10.10 | 10.50 | 10.15 | 17,700 | 30,200 | -0.1 |
18/02/2022 |
10.10
|
727,800 | 10 | 10.20 | 9.80 | 4,000 | 1,600 | 0.0 |
17/02/2022 |
10
|
391,900 | 9.88 | 10.15 | 9.92 | 11,100 | 0 | 0.1 |
16/02/2022 |
9.88
|
682,200 | 9.56 | 10 | 9.61 | 24,400 | 0 | 0.2 |
15/02/2022 |
9.56
|
335,200 | 9.65 | 9.70 | 9.37 | 0 | 33,300 | -0.3 |
14/02/2022 |
9.65
|
426,600 | 9.92 | 9.92 | 9.40 | 1,900 | 27,500 | -0.2 |
11/02/2022 |
9.92
|
695,200 | 9.51 | 10.15 | 9.40 | 8,200 | 22,800 | -0.1 |
10/02/2022 |
9.51
|
568,500 | 9.67 | 9.75 | 9.20 | 19,400 | 48,400 | -0.3 |
09/02/2022 |
9.67
|
803,900 | 9.43 | 9.86 | 9.40 | 68,400 | 54,600 | 0.1 |