Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.08 | -1.24% | 8,381,400 | -145,400 | -0.9 |
6.37
6.50
6.39
|
2 tháng
(2024-09-23) |
-0.07 | -1.08% | 14,156,400 | -141,500 | -0.9 |
6.37
6.70
6.39
|
3 tháng
(2024-08-23) |
-0.24 | -3.62% | 18,835,800 | -235,500 | -1.5 |
6.37
6.70
6.39
|
6 tháng
(2024-05-27) |
-0.52 | -7.53% | 79,086,800 | -591,500 | -4.3 |
6.35
8.02
6.39
|
12 tháng
(2023-11-27) |
-0.07 | -1.08% | 148,444,800 | -420,150 | -2.9 |
6.05
8.02
6.39
|
24 tháng
(2022-12-02) |
-0.96 | -13.06% | 387,810,700 | -588,613 | -3.7 |
5.77
8.50
6.39
|
36 tháng
(2021-12-07) |
-10.56 | -62.30% | 810,073,400 | -837,957 | -9.1 |
5.56
26.71
6.39
|
60 tháng
(2019-12-18) |
-0.90 | -12.30% | 1,042,406,290 | -3,169,477 | -30.4 |
5.56
26.71
6.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
10.58
|
1,311,400 | 10.48 | 10.77 | 10.10 | 22,400 | 54,700 | -0.4 |
30/06/2022 |
10.48
|
1,251,300 | 11.15 | 11.35 | 10.48 | 0 | 78,900 | -0.9 |
29/06/2022 |
11.15
|
1,484,300 | 11.49 | 11.59 | 11.11 | 16,200 | 42,200 | -0.3 |
28/06/2022 |
11.49
|
1,746,300 | 11.54 | 12.02 | 11.25 | 17,600 | 2,500 | 0.2 |
27/06/2022 |
11.54
|
2,413,500 | 11.20 | 11.97 | 11.15 | 0 | 2,700 | -0.0 |
24/06/2022 |
11.20
|
2,243,300 | 10.48 | 11.20 | 10.19 | 28,100 | 0 | 0.3 |
23/06/2022 |
10.48
|
1,766,000 | 10.58 | 10.58 | 10.05 | 19,000 | 7,300 | 0.1 |
22/06/2022 |
10.58
|
860,400 | 10.48 | 10.72 | 10.29 | 2,500 | 14,700 | -0.1 |
21/06/2022 |
10.48
|
1,283,000 | 10.58 | 10.58 | 9.86 | 24,700 | 20,700 | 0.0 |
20/06/2022 |
10.58
|
1,314,800 | 10.58 | 10.87 | 10.14 | 7,200 | 25,900 | -0.2 |
17/06/2022 |
10.58
|
1,517,900 | 10.58 | 10.58 | 9.90 | 8,000 | 23,400 | -0.2 |
16/06/2022 |
10.58
|
838,400 | 10.58 | 10.96 | 10.38 | 3,000 | 27,000 | -0.3 |
15/06/2022 |
10.58
|
1,218,700 | 10.82 | 10.96 | 10.10 | 1,000 | 84,700 | -0.9 |
14/06/2022 |
10.82
|
1,252,600 | 10.58 | 11.25 | 10.38 | 29,200 | 17,800 | 0.1 |
13/06/2022 |
10.58
|
1,348,000 | 10.77 | 10.77 | 10.14 | 0 | 35,000 | -0.4 |
10/06/2022 |
10.77
|
730,000 | 11.25 | 11.25 | 10.77 | 2,300 | 33,100 | -0.3 |
09/06/2022 |
11.25
|
676,100 | 11.30 | 11.63 | 11.25 | 17,500 | 4,700 | 0.1 |
08/06/2022 |
11.30
|
983,100 | 10.58 | 11.30 | 10.63 | 44,800 | 0 | 0.5 |
07/06/2022 |
10.58
|
1,154,600 | 10.67 | 10.67 | 10.19 | 400 | 24,000 | -0.3 |
06/06/2022 |
10.67
|
525,400 | 11.01 | 11.20 | 10.67 | 3,800 | 1,700 | 0.0 |
03/06/2022 |
11.01
|
694,300 | 11.01 | 11.25 | 10.67 | 5,200 | 11,600 | -0.1 |
02/06/2022 |
11.01
|
874,100 | 11.54 | 11.73 | 10.96 | 0 | 35,600 | -0.4 |
01/06/2022 |
11.54
|
617,300 | 11.73 | 11.92 | 11.44 | 500 | 21,700 | -0.3 |
31/05/2022 |
11.73
|
1,118,100 | 12.07 | 12.07 | 11.63 | 3,200 | 15,700 | -0.2 |
30/05/2022 |
12.07
|
912,800 | 11.92 | 12.21 | 11.83 | 37,700 | 3,000 | 0.4 |
27/05/2022 |
11.92
|
839,800 | 12.07 | 12.21 | 11.92 | 800 | 2,300 | -0.0 |
26/05/2022 |
12.07
|
1,561,100 | 11.59 | 12.16 | 11.83 | 10,900 | 3,000 | 0.1 |
25/05/2022 |
11.59
|
1,023,200 | 10.87 | 11.59 | 10.87 | 28,300 | 1,000 | 0.3 |
24/05/2022 |
10.87
|
595,500 | 10.77 | 11.11 | 10.53 | 0 | 42,500 | -0.5 |
23/05/2022 |
10.77
|
720,000 | 11.35 | 11.54 | 10.63 | 0 | 20,700 | -0.2 |
20/05/2022 |
11.35
|
670,200 | 11.20 | 11.68 | 11.06 | 24,600 | 1,000 | 0.3 |
19/05/2022 |
11.20
|
708,300 | 11.30 | 11.30 | 10.87 | 4,000 | 20,200 | -0.2 |
18/05/2022 |
11.30
|
647,700 | 11.20 | 11.68 | 11.25 | 3,500 | 12,500 | -0.1 |
17/05/2022 |
11.20
|
679,700 | 10.48 | 11.20 | 10.38 | 40,100 | 0 | 0.5 |
16/05/2022 |
10.48
|
523,200 | 10.43 | 11.06 | 10.48 | 7,800 | 5,200 | 0.0 |
13/05/2022 |
10.43
|
1,088,300 | 11.20 | 11.20 | 10.43 | 12,800 | 22,800 | -0.1 |
12/05/2022 |
11.20
|
773,400 | 12.02 | 12.07 | 11.20 | 0 | 53,700 | -0.7 |
11/05/2022 |
12.02
|
1,047,900 | 11.44 | 12.07 | 11.44 | 3,900 | 74,700 | -0.9 |
10/05/2022 |
11.44
|
1,285,900 | 10.77 | 11.44 | 10.10 | 82,600 | 7,400 | 0.9 |
09/05/2022 |
10.77
|
824,500 | 11.54 | 11.54 | 10.77 | 14,400 | 7,200 | 0.1 |
06/05/2022 |
11.54
|
811,700 | 12.12 | 12.12 | 11.54 | 72,000 | 5,000 | 0.8 |
05/05/2022 |
12.12
|
1,357,000 | 12.50 | 12.79 | 12.12 | 14,500 | 47,500 | -0.4 |
04/05/2022 |
12.50
|
1,288,500 | 12.93 | 13.03 | 12.50 | 15,300 | 4,600 | 0.1 |
29/04/2022 |
12.93
|
1,478,100 | 12.60 | 13.03 | 12.36 | 0 | 7,200 | -0.1 |
28/04/2022 |
12.60
|
2,046,900 | 11.78 | 12.60 | 12.02 | 0 | 74,900 | -1.0 |
27/04/2022 |
11.78
|
1,156,900 | 11.01 | 11.78 | 10.87 | 48,600 | 30,100 | 0.2 |
26/04/2022 |
11.01
|
2,301,800 | 10.77 | 11.01 | 10.05 | 210,800 | 1,100 | 2.3 |
25/04/2022 |
10.77
|
1,582,900 | 11.54 | 11.88 | 10.77 | 53,300 | 1,300 | 0.6 |
22/04/2022 |
11.54
|
1,376,100 | 11.83 | 12.31 | 11.06 | 93,600 | 1,500 | 1.1 |
21/04/2022 |
11.83
|
2,107,300 | 12.69 | 12.69 | 11.83 | 119,500 | 0 | 1.5 |
20/04/2022 |
12.69
|
1,543,400 | 13.61 | 13.65 | 12.69 | 161,000 | 0 | 2.2 |
19/04/2022 |
13.61
|
1,091,100 | 14.62 | 15.10 | 13.61 | 47,400 | 700 | 0.7 |
18/04/2022 |
14.62
|
1,699,400 | 15.67 | 15.67 | 14.62 | 6,900 | 9,300 | -0.0 |
15/04/2022 |
15.67
|
765,000 | 16.44 | 16.44 | 15.58 | 9,000 | 12,300 | -0.2 |
14/04/2022 |
16.44
|
493,800 | 16.83 | 17.21 | 16.44 | 0 | 52,800 | -0.9 |
13/04/2022 |
16.83
|
1,483,800 | 16.35 | 16.83 | 15.24 | 27,700 | 2,900 | 0.4 |
12/04/2022 |
16.35
|
982,500 | 17.40 | 17.74 | 16.35 | 900 | 118,200 | -2.1 |
08/04/2022 |
17.40
|
1,123,100 | 17.84 | 18.03 | 17.40 | 100 | 58,800 | -1.1 |
07/04/2022 |
17.84
|
818,900 | 18.03 | 18.17 | 17.74 | 900 | 60,200 | -1.1 |
06/04/2022 |
18.03
|
1,621,500 | 18.61 | 18.61 | 17.93 | 500 | 20,900 | -0.4 |
05/04/2022 |
18.61
|
750,400 | 18.70 | 18.70 | 18.46 | 2,500 | 33,100 | -0.6 |
04/04/2022 |
18.70
|
960,600 | 18.75 | 19.04 | 18.65 | 12,800 | 20,200 | -0.1 |
01/04/2022 |
18.75
|
1,642,100 | 18.27 | 18.80 | 17.79 | 59,300 | 185,900 | -2.4 |
31/03/2022 |
18.27
|
1,243,800 | 18.65 | 19.04 | 18.27 | 1,200 | 103,200 | -2.0 |
30/03/2022 |
18.65
|
2,499,000 | 19.62 | 19.62 | 18.61 | 27,600 | 61,800 | -0.7 |
29/03/2022 |
19.62
|
1,045,200 | 19.04 | 19.66 | 19.13 | 92,700 | 0 | 1.9 |
28/03/2022 |
19.04
|
3,112,900 | 19.90 | 19.90 | 18.70 | 38,300 | 15,300 | 0.5 |
25/03/2022 |
19.90
|
1,627,600 | 19.66 | 20.05 | 19.66 | 35,400 | 500 | 0.7 |
24/03/2022 |
19.66
|
1,579,900 | 19.81 | 20 | 19.52 | 24,300 | 2,300 | 0.5 |
23/03/2022 |
19.81
|
2,844,000 | 19.57 | 20.19 | 19.23 | 220,900 | 9,700 | 4.4 |
22/03/2022 |
19.57
|
2,542,600 | 19.71 | 20.19 | 19.52 | 0 | 43,700 | -0.9 |
21/03/2022 |
19.71
|
2,177,300 | 19.52 | 20.19 | 19.38 | 0 | 35,100 | -0.7 |
18/03/2022 |
19.52
|
3,053,300 | 18.65 | 19.71 | 18.80 | 2,400 | 7,100 | -0.1 |
17/03/2022 |
18.65
|
1,503,200 | 18.17 | 19.04 | 18.17 | 11,100 | 3,200 | 0.2 |
16/03/2022 |
18.17
|
697,500 | 18.13 | 18.46 | 18.03 | 13,100 | 700 | 0.2 |
15/03/2022 |
18.13
|
884,400 | 17.55 | 18.27 | 17.55 | 9,700 | 13,200 | -0.1 |
14/03/2022 |
17.55
|
1,798,400 | 17.93 | 17.93 | 17.16 | 17,000 | 57,400 | -0.7 |
11/03/2022 |
17.93
|
1,309,100 | 18.41 | 18.41 | 17.88 | 7,500 | 21,300 | -0.3 |
10/03/2022 |
18.41
|
844,700 | 18.17 | 18.75 | 18.17 | 21,300 | 0 | 0.4 |
09/03/2022 |
18.17
|
1,895,000 | 18.37 | 18.75 | 17.60 | 13,400 | 22,600 | -0.2 |
08/03/2022 |
18.37
|
2,058,800 | 19.18 | 19.18 | 18.32 | 2,200 | 56,000 | -1.1 |
07/03/2022 |
19.18
|
1,511,500 | 19.33 | 19.42 | 19.04 | 20,900 | 5,800 | 0.3 |
04/03/2022 |
19.33
|
1,671,800 | 18.99 | 19.71 | 18.65 | 19,700 | 200 | 0.4 |
03/03/2022 |
18.99
|
1,706,900 | 18.85 | 19.23 | 18.46 | 33,000 | 34,900 | -0.0 |
02/03/2022 |
18.85
|
1,407,300 | 19.13 | 19.18 | 18.75 | 7,200 | 4,700 | 0.1 |
01/03/2022 |
19.13
|
1,809,700 | 18.70 | 19.38 | 18.65 | 62,000 | 0 | 1.2 |
28/02/2022 |
18.70
|
1,788,300 | 19.23 | 19.23 | 18.61 | 500 | 42,900 | -0.8 |
25/02/2022 |
19.23
|
1,637,300 | 19.23 | 19.66 | 19.13 | 9,800 | 2,700 | 0.1 |
24/02/2022 |
19.23
|
4,081,500 | 20.19 | 20.67 | 18.80 | 0 | 97,400 | -2.0 |
23/02/2022 |
20.19
|
2,659,000 | 19.95 | 20.43 | 19.81 | 27,500 | 20,500 | 0.2 |
22/02/2022 |
19.95
|
3,191,100 | 20.91 | 20.91 | 19.57 | 0 | 63,600 | -1.3 |
21/02/2022 |
20.91
|
2,855,900 | 19.90 | 20.96 | 19.95 | 42,500 | 0 | 0.9 |
18/02/2022 |
19.90
|
3,173,800 | 19.47 | 20.24 | 19.23 | 26,500 | 400 | 0.5 |
17/02/2022 |
19.47
|
1,709,500 | 19.47 | 20.05 | 19.47 | 2,200 | 2,700 | -0.0 |
16/02/2022 |
19.47
|
4,520,200 | 19.42 | 20.48 | 19.18 | 19,300 | 20,000 | -0.0 |
15/02/2022 |
19.42
|
736,300 | 19.13 | 19.42 | 18.94 | 13,900 | 8,500 | 0.1 |
14/02/2022 |
19.13
|
1,187,500 | 19.28 | 19.71 | 18.75 | 12,200 | 0 | 0.2 |
11/02/2022 |
19.28
|
575,200 | 19.42 | 19.62 | 19.23 | 0 | 14,800 | -0.3 |
10/02/2022 |
19.42
|
942,300 | 19.42 | 20.10 | 19.33 | 400 | 21,600 | -0.4 |
09/02/2022 |
19.42
|
1,347,600 | 18.75 | 19.81 | 18.46 | 19,700 | 100,000 | -1.6 |