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) |
-0.10 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
10.27
|
456,400 | 9.41 | 10.27 | 8.55 | 0 | 100 | -0.0 |
25/04/2022 |
9.41
|
826,100 | 10.45 | 10.45 | 9.41 | 10,800 | 600 | 0.1 |
22/04/2022 |
10.45
|
1,386,100 | 11.57 | 11.66 | 10.45 | 103 | 1,600 | -0.0 |
21/04/2022 |
11.57
|
1,380,600 | 12.78 | 12.78 | 11.57 | 0 | 0 | 0 |
20/04/2022 |
12.78
|
845,300 | 14.16 | 14.16 | 12.78 | 0 | 300 | -0.0 |
19/04/2022 |
14.16
|
1,071,300 | 14.25 | 15.20 | 13.99 | 0 | 0 | 0 |
18/04/2022 |
14.25
|
825,100 | 13.82 | 14.68 | 13.56 | 0 | 0 | 0 |
15/04/2022 |
13.82
|
901,700 | 13.82 | 14.76 | 13.56 | 0 | 0 | 0 |
14/04/2022 |
13.82
|
1,009,700 | 12.61 | 13.82 | 12.78 | 0 | 24,400 | -0.4 |
13/04/2022 |
12.61
|
397,400 | 12.52 | 13.21 | 12.17 | 0 | 0 | 0 |
12/04/2022 |
12.52
|
429,100 | 13.30 | 13.64 | 12.00 | 500 | 3,900 | -0.1 |
08/04/2022 |
13.30
|
310,820 | 13.99 | 13.99 | 13.30 | 10 | 104,000 | -1.6 |
07/04/2022 |
13.99
|
534,050 | 14.07 | 14.59 | 13.64 | 0 | 18,600 | -0.3 |
06/04/2022 |
14.07
|
1,446,400 | 13.21 | 14.51 | 13.12 | 0 | 25,000 | -0.4 |
05/04/2022 |
13.21
|
354,250 | 12.78 | 13.30 | 12.78 | 60,200 | 0 | 0.9 |
04/04/2022 |
12.78
|
193,029 | 12.43 | 12.78 | 12.26 | 100 | 0 | 0.0 |
01/04/2022 |
12.43
|
622,300 | 12.78 | 12.78 | 12.09 | 0 | 0 | 0 |
31/03/2022 |
12.78
|
267,509 | 12.95 | 13.12 | 12.69 | 21,100 | 0 | 0.3 |
30/03/2022 |
12.95
|
423,200 | 13.30 | 13.30 | 12.69 | 44,000 | 200 | 0.7 |
29/03/2022 |
13.30
|
490,025 | 13.30 | 13.64 | 12.95 | 0 | 500 | -0.0 |
28/03/2022 |
13.30
|
527,197 | 13.38 | 13.56 | 13.04 | 100 | 0 | 0.0 |
25/03/2022 |
13.38
|
407,820 | 13.38 | 13.56 | 13.30 | 0 | 0 | 0 |
24/03/2022 |
13.38
|
548,200 | 13.30 | 13.73 | 13.30 | 200 | 0 | 0.0 |
23/03/2022 |
13.30
|
612,409 | 13.38 | 13.56 | 13.12 | 100 | 800 | -0.0 |
22/03/2022 |
13.38
|
471,513 | 13.04 | 13.73 | 13.04 | 400 | 0 | 0.0 |
21/03/2022 |
13.04
|
432,400 | 13.04 | 13.30 | 12.95 | 100 | 1,000 | -0.0 |
18/03/2022 |
13.04
|
506,864 | 12.78 | 13.30 | 13.04 | 0 | 0 | 0 |
17/03/2022 |
12.78
|
476,911 | 13.30 | 13.38 | 12.61 | 200 | 100 | 0.0 |
16/03/2022 |
13.30
|
374,140 | 13.47 | 14.76 | 12.52 | 0 | 10,100 | -0.2 |
15/03/2022 |
13.47
|
1,073,309 | 13.64 | 13.82 | 12.35 | 10,000 | 153,200 | -2.1 |
14/03/2022 |
13.64
|
1,267,981 | 15.11 | 15.11 | 13.64 | 200 | 15,800 | -0.3 |
11/03/2022 |
15.11
|
1,194,128 | 15.97 | 15.97 | 14.68 | 49,900 | 10,000 | 0.7 |
10/03/2022 |
15.97
|
1,289,534 | 16.58 | 16.66 | 14.94 | 21,900 | 108,600 | -1.6 |
09/03/2022 |
16.58
|
2,275,866 | 15.11 | 16.58 | 14.68 | 140,900 | 6,900 | 2.5 |
08/03/2022 |
15.11
|
1,301,340 | 15.54 | 15.97 | 14.68 | 11,600 | 113,800 | -1.8 |
07/03/2022 |
15.54
|
2,131,472 | 14.16 | 15.54 | 13.99 | 370 | 4,700 | -0.1 |
04/03/2022 |
14.16
|
793,100 | 14.68 | 14.94 | 13.82 | 65,000 | 15,000 | 0.8 |
03/03/2022 |
14.68
|
1,684,141 | 13.64 | 14.68 | 13.47 | 130,700 | 0 | 2.1 |
02/03/2022 |
13.64
|
1,224,210 | 13.47 | 14.25 | 12.17 | 29,800 | 1,000 | 0.5 |
01/03/2022 |
13.47
|
681,600 | 13.30 | 13.90 | 13.30 | 2,700 | 0 | 0.0 |
28/02/2022 |
13.30
|
401,230 | 13.04 | 13.64 | 13.04 | 0 | 25,000 | -0.4 |
25/02/2022 |
13.04
|
709,203 | 13.73 | 13.90 | 12.95 | 15,000 | 150,000 | -2.0 |
24/02/2022 |
13.73
|
1,723,529 | 13.21 | 13.99 | 12.87 | 0 | 0 | 0 |
23/02/2022 |
13.21
|
1,019,134 | 12.52 | 13.30 | 12.52 | 0 | 500 | -0.0 |
22/02/2022 |
12.52
|
740,450 | 11.83 | 12.87 | 11.83 | 5,000 | 2,000 | 0.0 |
21/02/2022 |
11.83
|
219,931 | 11.48 | 11.92 | 11.48 | 25,000 | 2,500 | 0.3 |
18/02/2022 |
11.48
|
197,200 | 11.66 | 11.66 | 11.22 | 0 | 2,000 | -0.0 |
17/02/2022 |
11.66
|
280,750 | 11.66 | 11.92 | 11.31 | 0 | 0 | 0 |
16/02/2022 |
11.66
|
151,800 | 12.00 | 12.00 | 11.31 | 0 | 0 | 0 |
15/02/2022 |
12.00
|
431,657 | 12.09 | 12.95 | 11.66 | 0 | 200 | -0.0 |
14/02/2022 |
12.09
|
442,180 | 11.05 | 12.09 | 11.22 | 0 | 100 | -0.0 |
11/02/2022 |
11.05
|
113,600 | 10.88 | 11.14 | 10.79 | 0 | 15,000 | -0.2 |
10/02/2022 |
10.88
|
183,741 | 10.71 | 11.05 | 10.71 | 0 | 0 | 0 |
09/02/2022 |
10.71
|
246,500 | 10.62 | 11.05 | 10.62 | 35,200 | 0 | 0.4 |
08/02/2022 |
10.62
|
97,179 | 10.79 | 10.79 | 10.53 | 0 | 100 | -0.0 |
07/02/2022 |
10.79
|
185,100 | 9.84 | 10.79 | 10.02 | 600 | 0 | 0.0 |
28/01/2022 |
9.84
|
122,400 | 9.76 | 9.93 | 9.67 | 2,000 | 0 | 0.0 |
27/01/2022 |
9.76
|
163,900 | 9.84 | 10.02 | 9.76 | 0 | 0 | 0 |
26/01/2022 |
9.84
|
90,250 | 9.93 | 10.19 | 9.67 | 0 | 0 | 0 |
25/01/2022 |
9.93
|
188,045 | 9.93 | 10.02 | 9.50 | 5,000 | 100 | 0.1 |
24/01/2022 |
9.93
|
321,300 | 10.53 | 10.53 | 9.93 | 2,700 | 0 | 0.0 |
21/01/2022 |
10.53
|
250,900 | 10.36 | 10.62 | 10.19 | 0 | 100 | -0.0 |
20/01/2022 |
10.36
|
151,700 | 10.19 | 10.71 | 9.93 | 0 | 0 | 0 |
19/01/2022 |
10.19
|
358,300 | 9.67 | 10.62 | 9.50 | 25,100 | 0 | 0.3 |
18/01/2022 |
9.67
|
536,400 | 10.71 | 10.71 | 9.67 | 35,000 | 100 | 0.4 |
17/01/2022 |
10.71
|
325,757 | 11.83 | 12.17 | 10.71 | 15,000 | 0 | 0.2 |
14/01/2022 |
11.83
|
126,550 | 11.92 | 11.92 | 11.31 | 1,000 | 0 | 0.0 |
13/01/2022 |
11.92
|
349,810 | 11.92 | 12.52 | 11.92 | 0 | 0 | 0 |
12/01/2022 |
11.92
|
506,800 | 12.00 | 12.52 | 11.92 | 0 | 0 | 0 |
11/01/2022 |
12.00
|
457,500 | 12.26 | 12.52 | 11.92 | 1,000 | 13,500 | -0.2 |
10/01/2022 |
12.26
|
578,449 | 12.52 | 12.78 | 12.26 | 2,000 | 37,000 | -0.5 |
07/01/2022 |
12.52
|
575,508 | 12.35 | 12.61 | 12.26 | 0 | 100,000 | -1.4 |
06/01/2022 |
12.35
|
345,000 | 12.43 | 12.69 | 12.26 | 100 | 50,000 | -0.7 |
05/01/2022 |
12.43
|
400,000 | 12.43 | 12.95 | 12.43 | 0 | 1,000 | -0.0 |
04/01/2022 |
12.43
|
284,241 | 12.26 | 12.78 | 12.26 | 0 | 15,000 | -0.2 |
31/12/2021 |
12.26
|
291,200 | 12.26 | 12.43 | 12.09 | 4,000 | 0 | 0.1 |
30/12/2021 |
12.26
|
374,528 | 12.35 | 12.69 | 12.26 | 0 | 13,900 | -0.2 |
29/12/2021 |
12.35
|
249,800 | 12.35 | 12.69 | 12.26 | 5,000 | 0 | 0.1 |
28/12/2021 |
12.35
|
528,200 | 12.78 | 12.95 | 12.35 | 0 | 5,000 | -0.1 |
27/12/2021 |
12.78
|
143,300 | 12.87 | 13.04 | 11.66 | 30,000 | 0 | 0.4 |
24/12/2021 |
12.87
|
324,500 | 13.12 | 13.64 | 12.69 | 15,000 | 0 | 0.2 |
23/12/2021 |
13.12
|
989,668 | 12.09 | 13.21 | 12.00 | 10,000 | 8,100 | 0.0 |
22/12/2021 |
12.09
|
246,420 | 12.35 | 12.61 | 12.00 | 0 | 5,000 | -0.1 |
21/12/2021 |
12.35
|
480,220 | 11.92 | 12.61 | 11.83 | 15,000 | 10,000 | 0.1 |
20/12/2021 |
11.92
|
354,583 | 12.35 | 12.43 | 11.92 | 3,700 | 111,100 | -1.5 |
17/12/2021 |
12.35
|
222,700 | 12.43 | 12.61 | 12.26 | 7,500 | 0 | 0.1 |
16/12/2021 |
12.43
|
167,800 | 12.43 | 12.61 | 12.26 | 10,100 | 0 | 0.1 |
15/12/2021 |
12.43
|
311,400 | 12.26 | 12.43 | 12.00 | 0 | 0 | 0 |
14/12/2021 |
12.26
|
292,800 | 12.35 | 12.61 | 12.17 | 15,000 | 0 | 0.2 |
13/12/2021 |
12.35
|
186,900 | 12.35 | 12.69 | 12.26 | 0 | 0 | 0 |
10/12/2021 |
12.35
|
352,662 | 12.52 | 12.52 | 12.17 | 1,200 | 15,000 | -0.2 |
09/12/2021 |
12.52
|
137,543 | 12.52 | 12.69 | 12.35 | 21,200 | 0 | 0.3 |
08/12/2021 |
12.52
|
191,201 | 12.35 | 12.78 | 12.35 | 28,800 | 0 | 0.4 |
07/12/2021 |
12.35
|
466,400 | 11.66 | 12.52 | 11.66 | 135,000 | 6,000 | 1.8 |
06/12/2021 |
11.66
|
277,550 | 12.52 | 12.95 | 11.66 | 13,000 | 1,000 | 0.2 |
03/12/2021 |
12.52
|
333,300 | 12.95 | 13.21 | 12.52 | 23,000 | 0 | 0.3 |
02/12/2021 |
12.95
|
417,032 | 12.95 | 13.04 | 12.69 | 27,600 | 6,000 | 0.3 |
01/12/2021 |
12.95
|
185,105 | 12.78 | 12.95 | 12.61 | 47,400 | 4,000 | 0.6 |
30/11/2021 |
12.78
|
359,700 | 12.87 | 13.30 | 12.78 | 0 | 0 | 0 |
29/11/2021 |
12.87
|
370,010 | 12.61 | 13.12 | 12.17 | 2,000 | 0 | 0.0 |