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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.90
|
70,500 | 7.91 | 7.99 | 7.70 | 3,500 | 1,600 | 0.0 |
26/04/2022 |
7.90
|
189,300 | 7.33 | 8.09 | 7.33 | 13,000 | 3,200 | 0.1 |
25/04/2022 |
7.85
|
175,700 | 8.11 | 8.52 | 7.85 | 2,400 | 11,200 | -0.1 |
22/04/2022 |
8.45
|
158,400 | 8.36 | 8.64 | 7.82 | 0 | 17,900 | -0.2 |
21/04/2022 |
8.40
|
321,100 | 8.07 | 8.45 | 8.04 | 11,700 | 1,700 | 0.1 |
20/04/2022 |
8.64
|
204,900 | 9 | 9.27 | 8.64 | 400 | 14,000 | -0.1 |
19/04/2022 |
9
|
269,000 | 8.64 | 9.41 | 8.64 | 0 | 13,500 | -0.1 |
18/04/2022 |
9
|
353,300 | 9.23 | 9.23 | 8.58 | 8,300 | 5,700 | 0.0 |
15/04/2022 |
9.23
|
251,000 | 9.36 | 9.36 | 9.09 | 0 | 9,100 | -0.1 |
14/04/2022 |
9.32
|
147,800 | 9.36 | 9.68 | 9.32 | 200 | 16,600 | -0.2 |
13/04/2022 |
9.50
|
179,800 | 9.23 | 9.55 | 9.14 | 0 | 9,600 | -0.1 |
12/04/2022 |
9.23
|
244,400 | 9.55 | 9.55 | 9.18 | 900 | 21,400 | -0.2 |
08/04/2022 |
9.59
|
334,200 | 9.82 | 9.82 | 9.55 | 700 | 21,000 | -0.2 |
07/04/2022 |
9.82
|
152,800 | 10.09 | 10.09 | 9.82 | 0 | 10,500 | -0.1 |
06/04/2022 |
9.91
|
267,400 | 10.14 | 10.18 | 9.91 | 0 | 13,700 | -0.2 |
05/04/2022 |
10.18
|
126,700 | 10 | 10.18 | 9.95 | 0 | 4,200 | -0.0 |
04/04/2022 |
10
|
231,200 | 10.09 | 10.36 | 10 | 0 | 3,700 | -0.0 |
01/04/2022 |
10.09
|
318,900 | 10.18 | 10.18 | 9.86 | 300 | 3,100 | -0.0 |
31/03/2022 |
10.09
|
266,400 | 10.45 | 10.55 | 10.09 | 800 | 15,700 | -0.2 |
30/03/2022 |
10.45
|
627,100 | 10.41 | 10.73 | 10.23 | 2,800 | 5,400 | -0.0 |
29/03/2022 |
10.41
|
672,600 | 10.27 | 10.68 | 10.18 | 0 | 3,800 | -0.0 |
28/03/2022 |
10.27
|
416,800 | 10.09 | 10.41 | 10.05 | 4,300 | 1,300 | 0.0 |
25/03/2022 |
10.14
|
205,400 | 10.09 | 10.14 | 10 | 14,800 | 0 | 0.2 |
24/03/2022 |
10.05
|
259,200 | 10.09 | 10.09 | 9.91 | 10,900 | 0 | 0.1 |
23/03/2022 |
10.09
|
257,000 | 10.18 | 10.18 | 10.05 | 800 | 0 | 0.0 |
22/03/2022 |
10.18
|
271,100 | 10.09 | 10.18 | 10.05 | 5,500 | 0 | 0.1 |
21/03/2022 |
10.09
|
243,900 | 10.14 | 10.27 | 10.05 | 4,900 | 500 | 0.0 |
18/03/2022 |
10.14
|
175,100 | 10.09 | 10.27 | 10.09 | 7,400 | 700 | 0.1 |
17/03/2022 |
10.09
|
146,600 | 10 | 10.14 | 9.95 | 17,500 | 1,100 | 0.2 |
16/03/2022 |
9.91
|
322,700 | 9.91 | 10.14 | 9.86 | 900 | 1,000 | -0.0 |
15/03/2022 |
9.95
|
136,300 | 9.86 | 10 | 9.82 | 400 | 10,800 | -0.1 |
14/03/2022 |
9.82
|
269,300 | 10.18 | 10.18 | 9.82 | 4,900 | 7,600 | -0.0 |
11/03/2022 |
10.18
|
806,200 | 9.91 | 10.36 | 9.82 | 20,600 | 0 | 0.2 |
10/03/2022 |
9.91
|
192,800 | 10.18 | 10.18 | 9.86 | 100 | 0 | 0.0 |
09/03/2022 |
9.86
|
283,200 | 10 | 10.14 | 9.82 | 1,200 | 9,000 | -0.1 |
08/03/2022 |
10.14
|
186,700 | 10.23 | 10.36 | 10.09 | 0 | 10,600 | -0.1 |
07/03/2022 |
10.36
|
745,800 | 10.77 | 10.77 | 10.23 | 1,000 | 23,600 | -0.3 |
04/03/2022 |
10.36
|
524,200 | 9.82 | 10.36 | 9.82 | 12,500 | 0 | 0.1 |
03/03/2022 |
9.82
|
201,200 | 9.68 | 9.82 | 9.64 | 2,000 | 1,700 | 0.0 |
02/03/2022 |
9.68
|
208,200 | 9.77 | 9.91 | 9.64 | 2,200 | 3,500 | -0.0 |
01/03/2022 |
9.77
|
205,300 | 9.68 | 9.91 | 9.59 | 1,700 | 1,600 | 0.0 |
28/02/2022 |
9.68
|
237,900 | 9.91 | 9.91 | 9.64 | 100 | 10,400 | -0.1 |
25/02/2022 |
9.82
|
396,100 | 9.59 | 9.91 | 9.59 | 5,400 | 0 | 0.1 |
24/02/2022 |
9.55
|
403,300 | 10.09 | 10.09 | 9.32 | 1,500 | 16,700 | -0.2 |
23/02/2022 |
9.95
|
195,900 | 9.86 | 10 | 9.73 | 5,000 | 0 | 0.1 |
22/02/2022 |
9.82
|
237,600 | 9.77 | 9.91 | 9.73 | 900 | 1,900 | -0.0 |
21/02/2022 |
9.91
|
264,900 | 10 | 10.05 | 9.86 | 6,400 | 100 | 0.1 |
18/02/2022 |
9.91
|
296,300 | 9.95 | 10 | 9.77 | 3,800 | 0 | 0.0 |
17/02/2022 |
9.95
|
457,700 | 9.68 | 10 | 9.68 | 4,000 | 0 | 0.0 |
16/02/2022 |
9.73
|
85,800 | 9.82 | 9.82 | 9.55 | 3,600 | 0 | 0.0 |
15/02/2022 |
9.55
|
179,500 | 9.64 | 9.73 | 9.45 | 0 | 31,100 | -0.3 |
14/02/2022 |
9.68
|
228,500 | 9.82 | 9.82 | 9.64 | 200 | 7,200 | -0.1 |
11/02/2022 |
9.95
|
194,700 | 10.23 | 10.23 | 9.82 | 0 | 3,700 | -0.0 |
10/02/2022 |
9.95
|
148,500 | 10.09 | 10.09 | 9.86 | 1,900 | 1,500 | 0.0 |
09/02/2022 |
10.05
|
378,800 | 10 | 10.05 | 9.73 | 3,900 | 2,900 | 0.0 |
08/02/2022 |
10
|
295,100 | 9.68 | 10.05 | 9.68 | 3,200 | 900 | 0.0 |
07/02/2022 |
9.91
|
308,100 | 9.23 | 9.95 | 9.23 | 9,700 | 2,100 | 0.1 |
28/01/2022 |
9.55
|
346,400 | 9.18 | 9.55 | 9.18 | 0 | 11,900 | -0.1 |
27/01/2022 |
9.27
|
171,800 | 9.27 | 9.32 | 9.18 | 0 | 14,000 | -0.1 |
26/01/2022 |
9.27
|
199,100 | 9.55 | 9.59 | 9.18 | 2,000 | 20,500 | -0.2 |
25/01/2022 |
9.23
|
268,300 | 9.14 | 9.32 | 9.14 | 19,400 | 0 | 0.2 |
24/01/2022 |
9.27
|
362,800 | 9.82 | 9.82 | 9.23 | 0 | 24,100 | -0.3 |
21/01/2022 |
9.82
|
525,700 | 10.36 | 10.36 | 9.82 | 100 | 34,200 | -0.4 |
20/01/2022 |
10.14
|
350,100 | 9.77 | 10.18 | 9.64 | 600 | 10,100 | -0.1 |
19/01/2022 |
9.73
|
350,700 | 9.41 | 10 | 9.41 | 17,900 | 0 | 0.2 |
18/01/2022 |
9.64
|
385,700 | 9.95 | 9.95 | 9.45 | 36,400 | 1,600 | 0.4 |
17/01/2022 |
9.95
|
476,900 | 10.73 | 11 | 9.95 | 1,700 | 31,200 | -0.3 |
14/01/2022 |
10.68
|
379,100 | 10 | 10.91 | 10 | 26,600 | 0 | 0.3 |
13/01/2022 |
10.59
|
1,006,500 | 11.09 | 11.45 | 10.59 | 1,500 | 39,200 | -0.5 |
12/01/2022 |
11.36
|
740,200 | 11.27 | 11.68 | 10.91 | 4,300 | 41,500 | -0.5 |
11/01/2022 |
11.68
|
659,600 | 12 | 12.09 | 11.64 | 1,500 | 16,900 | -0.2 |
10/01/2022 |
12.09
|
1,099,700 | 12.32 | 12.32 | 11.91 | 0 | 7,700 | -0.1 |
07/01/2022 |
12.09
|
843,100 | 11.64 | 12.23 | 11.59 | 7,200 | 7,600 | -0.0 |
06/01/2022 |
11.73
|
753,700 | 11.59 | 11.82 | 11.45 | 24,200 | 0 | 0.3 |
05/01/2022 |
11.64
|
559,200 | 11.77 | 11.82 | 11.45 | 33,700 | 0 | 0.4 |
04/01/2022 |
11.68
|
687,300 | 11.50 | 11.82 | 11.45 | 28,600 | 0 | 0.4 |
31/12/2021 |
11.64
|
495,900 | 11.73 | 11.91 | 11.55 | 0 | 21,000 | -0.3 |
30/12/2021 |
12
|
727,700 | 12.09 | 12.32 | 11.86 | 7,300 | 7,600 | -0.0 |
29/12/2021 |
12.27
|
1,551,500 | 12.36 | 12.73 | 12.27 | 2,700 | 31,700 | -0.4 |
28/12/2021 |
12.14
|
1,492,900 | 11.82 | 12.27 | 11.73 | 25,200 | 7,100 | 0.2 |
27/12/2021 |
11.82
|
595,100 | 11.73 | 11.82 | 11.41 | 1,900 | 15,400 | -0.2 |
24/12/2021 |
11.73
|
725,900 | 12.27 | 12.41 | 11.64 | 0 | 55,800 | -0.7 |
23/12/2021 |
11.95
|
1,417,700 | 11.36 | 11.95 | 11.23 | 18,100 | 200 | 0.2 |
22/12/2021 |
11.18
|
766,600 | 11.09 | 11.36 | 10.91 | 24,200 | 3,200 | 0.3 |
21/12/2021 |
11.09
|
578,900 | 11.05 | 11.09 | 10.91 | 4,600 | 1,800 | 0.0 |
20/12/2021 |
11.18
|
548,900 | 11.55 | 11.55 | 11 | 2,800 | 5,900 | -0.0 |
17/12/2021 |
11.55
|
503,300 | 11.68 | 11.68 | 11.50 | 6,200 | 9,200 | -0.0 |
16/12/2021 |
11.55
|
667,000 | 11.41 | 11.55 | 11.32 | 0 | 2,500 | -0.0 |
15/12/2021 |
11.45
|
318,200 | 11.73 | 11.77 | 11.36 | 1,800 | 32,800 | -0.4 |
14/12/2021 |
11.55
|
685,300 | 11.41 | 11.86 | 11.32 | 16,700 | 3,400 | 0.2 |
13/12/2021 |
11.41
|
573,300 | 11.18 | 11.41 | 11.14 | 7,000 | 0 | 0.1 |
10/12/2021 |
11.14
|
451,800 | 11.36 | 11.36 | 11.05 | 0 | 18,900 | -0.2 |
09/12/2021 |
11.36
|
940,700 | 10.91 | 11.55 | 10.73 | 22,200 | 3,000 | 0.2 |
08/12/2021 |
11.05
|
346,100 | 11.23 | 11.23 | 10.86 | 5,700 | 1,400 | 0.1 |
07/12/2021 |
11.14
|
227,200 | 10.91 | 11.18 | 10.68 | 0 | 11,000 | -0.1 |
06/12/2021 |
10.64
|
463,400 | 11.36 | 11.45 | 10.59 | 1,900 | 29,800 | -0.3 |
03/12/2021 |
11.36
|
836,600 | 11.32 | 11.82 | 11.27 | 3,900 | 12,800 | -0.1 |
02/12/2021 |
11.32
|
306,200 | 11 | 11.50 | 10.95 | 11,500 | 0 | 0.1 |
01/12/2021 |
11.14
|
505,000 | 11.36 | 11.73 | 11.09 | 2,500 | 21,000 | -0.2 |
30/11/2021 |
11.36
|
514,800 | 11.82 | 11.82 | 11.36 | 6,600 | 19,300 | -0.2 |