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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.14
|
670,900 | 4.81 | 5.14 | 4.69 | 94,800 | 100 | 0.5 |
25/04/2022 |
4.81
|
707,700 | 5.13 | 5.39 | 4.79 | 41,900 | 46,000 | -0.0 |
22/04/2022 |
5.13
|
857,600 | 5.10 | 5.44 | 4.75 | 91,900 | 2,200 | 0.5 |
21/04/2022 |
5.10
|
396,900 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
20/04/2022 |
5.48
|
1,177,300 | 5.89 | 5.89 | 5.48 | 62,100 | 0 | 0.3 |
19/04/2022 |
5.89
|
1,280,800 | 6.33 | 6.33 | 5.89 | 69,700 | 5,400 | 0.4 |
18/04/2022 |
6.33
|
1,348,100 | 6.80 | 6.80 | 6.33 | 11,900 | 22,600 | -0.1 |
15/04/2022 |
6.80
|
544,400 | 7.08 | 7.08 | 6.80 | 2,600 | 18,300 | -0.1 |
14/04/2022 |
7.08
|
411,300 | 7.30 | 7.38 | 7.06 | 0 | 49,400 | -0.4 |
13/04/2022 |
7.30
|
1,048,700 | 6.98 | 7.30 | 6.71 | 29,000 | 22,800 | 0.0 |
12/04/2022 |
6.98
|
1,330,400 | 7.50 | 7.60 | 6.98 | 200 | 70,600 | -0.5 |
08/04/2022 |
7.50
|
828,600 | 7.76 | 7.89 | 7.50 | 0 | 54,900 | -0.4 |
07/04/2022 |
7.76
|
758,600 | 7.86 | 8 | 7.73 | 100 | 75,300 | -0.6 |
06/04/2022 |
7.86
|
1,199,300 | 8.15 | 8.15 | 7.83 | 6,000 | 19,700 | -0.1 |
05/04/2022 |
8.15
|
745,500 | 8.15 | 8.20 | 8.10 | 35,800 | 0 | 0.3 |
04/04/2022 |
8.15
|
1,175,200 | 8.30 | 8.41 | 8.15 | 0 | 54,800 | -0.4 |
01/04/2022 |
8.30
|
1,665,700 | 8.21 | 8.50 | 7.64 | 6,900 | 3,900 | 0.0 |
31/03/2022 |
8.21
|
1,482,700 | 8.60 | 8.78 | 8.05 | 0 | 133,100 | -1.1 |
30/03/2022 |
8.60
|
3,090,100 | 8.91 | 9.28 | 8.29 | 16,800 | 97,000 | -0.7 |
29/03/2022 |
8.91
|
1,584,200 | 8.74 | 8.99 | 8.75 | 13,900 | 47,400 | -0.3 |
28/03/2022 |
8.74
|
2,255,200 | 9.20 | 9.20 | 8.60 | 15,200 | 74,400 | -0.5 |
25/03/2022 |
9.20
|
3,474,100 | 8.80 | 9.36 | 8.70 | 66,800 | 0 | 0.6 |
24/03/2022 |
8.80
|
1,670,600 | 8.75 | 8.90 | 8.60 | 64,900 | 3,600 | 0.5 |
23/03/2022 |
8.75
|
1,133,400 | 8.79 | 8.97 | 8.73 | 5,300 | 800 | 0.0 |
22/03/2022 |
8.79
|
1,864,800 | 8.74 | 8.99 | 8.74 | 28,800 | 0 | 0.3 |
21/03/2022 |
8.74
|
1,222,300 | 8.64 | 8.90 | 8.50 | 34,700 | 0 | 0.3 |
18/03/2022 |
8.64
|
1,516,900 | 8.70 | 9.10 | 8.60 | 31,900 | 25,600 | 0.1 |
17/03/2022 |
8.70
|
1,099,200 | 8.67 | 8.77 | 8.47 | 7,700 | 27,800 | -0.2 |
16/03/2022 |
8.67
|
869,300 | 8.25 | 8.77 | 8.25 | 92,300 | 500 | 0.8 |
15/03/2022 |
8.25
|
1,510,100 | 8.39 | 8.45 | 8.01 | 24,200 | 11,200 | 0.1 |
14/03/2022 |
8.39
|
1,982,300 | 9.01 | 9.01 | 8.38 | 14,900 | 19,500 | -0.0 |
11/03/2022 |
9.01
|
4,163,700 | 9.24 | 9.66 | 9 | 11,200 | 102,300 | -0.8 |
10/03/2022 |
9.24
|
3,076,000 | 8.89 | 9.40 | 8.87 | 24,200 | 9,600 | 0.1 |
09/03/2022 |
8.89
|
1,734,300 | 8.90 | 9.20 | 8.60 | 1,500 | 22,100 | -0.2 |
08/03/2022 |
8.90
|
4,004,900 | 8.71 | 9.31 | 8.20 | 4,100 | 29,200 | -0.2 |
07/03/2022 |
8.71
|
1,269,800 | 8.60 | 8.90 | 8.34 | 52,800 | 6,900 | 0.4 |
04/03/2022 |
8.60
|
2,444,300 | 8.34 | 8.92 | 8.50 | 0 | 75,300 | -0.7 |
03/03/2022 |
8.34
|
3,351,500 | 7.80 | 8.34 | 7.79 | 49,900 | 5,000 | 0.4 |
02/03/2022 |
7.80
|
604,200 | 7.95 | 8 | 7.72 | 0 | 6,900 | -0.1 |
01/03/2022 |
7.95
|
1,176,600 | 7.85 | 8.09 | 7.90 | 46,000 | 8,000 | 0.3 |
28/02/2022 |
7.85
|
766,100 | 7.57 | 8 | 7.31 | 400 | 2,000 | -0.0 |
25/02/2022 |
7.57
|
452,500 | 7.50 | 7.70 | 7.50 | 6,200 | 0 | 0.0 |
24/02/2022 |
7.50
|
992,400 | 7.84 | 7.86 | 7.32 | 7,300 | 23,000 | -0.1 |
23/02/2022 |
7.84
|
572,200 | 7.76 | 7.99 | 7.73 | 21,500 | 0 | 0.2 |
22/02/2022 |
7.76
|
829,300 | 7.90 | 8 | 7.69 | 10,500 | 12,500 | -0.0 |
21/02/2022 |
7.90
|
1,087,600 | 7.75 | 8.10 | 7.66 | 26,800 | 0 | 0.2 |
18/02/2022 |
7.75
|
861,700 | 7.75 | 7.85 | 7.65 | 8,300 | 9,500 | -0.0 |
17/02/2022 |
7.75
|
528,600 | 7.68 | 7.94 | 7.70 | 1,300 | 0 | 0.0 |
16/02/2022 |
7.68
|
483,800 | 7.39 | 7.80 | 7.40 | 14,800 | 2,100 | 0.1 |
15/02/2022 |
7.39
|
623,900 | 7.50 | 7.50 | 7.23 | 100 | 11,900 | -0.1 |
14/02/2022 |
7.50
|
1,736,000 | 7.97 | 7.97 | 7.42 | 12,400 | 1,300 | 0.1 |
11/02/2022 |
7.97
|
524,000 | 8.10 | 8.10 | 7.90 | 4,000 | 0 | 0.0 |
10/02/2022 |
8.10
|
442,500 | 8.10 | 8.20 | 8.06 | 100 | 9,700 | -0.1 |
09/02/2022 |
8.10
|
580,500 | 8.20 | 8.29 | 7.99 | 800 | 13,800 | -0.1 |
08/02/2022 |
8.20
|
632,800 | 8.01 | 8.37 | 8.01 | 25,200 | 0 | 0.2 |
07/02/2022 |
8.01
|
520,300 | 7.49 | 8.01 | 7.53 | 42,300 | 500 | 0.3 |
28/01/2022 |
7.49
|
467,400 | 7.30 | 7.50 | 7.20 | 11,000 | 32,500 | -0.2 |
27/01/2022 |
7.30
|
447,600 | 7.68 | 7.68 | 7.20 | 6,700 | 80,000 | -0.5 |
26/01/2022 |
7.68
|
859,700 | 7.73 | 7.73 | 7.44 | 100 | 50,700 | -0.4 |
25/01/2022 |
7.73
|
681,600 | 7.52 | 7.79 | 7.32 | 19,700 | 8,800 | 0.1 |
24/01/2022 |
7.52
|
1,780,500 | 7.86 | 8.10 | 7.52 | 10,000 | 222,300 | -1.7 |
21/01/2022 |
7.86
|
719,400 | 7.35 | 7.86 | 7.78 | 1,000 | 20,000 | -0.1 |
20/01/2022 |
7.35
|
528,600 | 6.87 | 7.35 | 6.60 | 87,300 | 0 | 0.6 |
19/01/2022 |
6.87
|
1,139,100 | 7.38 | 7.50 | 6.87 | 71,000 | 7,700 | 0.4 |
18/01/2022 |
7.38
|
1,259,700 | 8.31 | 8.31 | 7.38 | 106,600 | 16,800 | 0.7 |
17/01/2022 |
8.31
|
634,100 | 8.30 | 8.70 | 8.22 | 28,400 | 99,800 | -0.6 |
14/01/2022 |
8.30
|
2,611,800 | 8.10 | 8.55 | 7.54 | 94,200 | 16,100 | 0.6 |
13/01/2022 |
8.10
|
2,140,700 | 8.70 | 8.70 | 8.10 | 28,600 | 30,900 | -0.0 |
12/01/2022 |
8.70
|
2,519,100 | 9.35 | 9.35 | 8.70 | 12,700 | 59,000 | -0.4 |
11/01/2022 |
9.35
|
3,951,100 | 9.92 | 9.92 | 9.25 | 200 | 217,200 | -2.1 |
10/01/2022 |
9.92
|
5,165,600 | 9.62 | 10.25 | 9.50 | 32,300 | 44,700 | -0.1 |
07/01/2022 |
9.62
|
3,349,000 | 9.43 | 9.70 | 9.35 | 29,700 | 0 | 0.3 |
06/01/2022 |
9.43
|
3,096,800 | 9.25 | 9.55 | 9 | 62,400 | 5,100 | 0.5 |
05/01/2022 |
9.25
|
1,623,700 | 9.40 | 9.40 | 9 | 13,100 | 2,000 | 0.1 |
04/01/2022 |
9.40
|
2,285,600 | 9.24 | 9.40 | 8.80 | 400 | 3,100 | -0.0 |
31/12/2021 |
9.24
|
5,041,300 | 9.76 | 10.35 | 9.12 | 11,400 | 412,800 | -3.8 |
30/12/2021 |
9.76
|
2,520,900 | 9.13 | 9.76 | 9.50 | 10,600 | 200 | 0.1 |
29/12/2021 |
9.13
|
3,407,200 | 8.54 | 9.13 | 8.60 | 27,400 | 200 | 0.2 |
28/12/2021 |
8.54
|
2,767,400 | 8.25 | 8.60 | 8.25 | 124,200 | 5,900 | 1.0 |
27/12/2021 |
8.25
|
1,087,000 | 8.22 | 8.37 | 8.17 | 33,400 | 57,000 | -0.2 |
24/12/2021 |
8.22
|
1,685,400 | 8.37 | 8.50 | 8.20 | 22,000 | 88,900 | -0.6 |
23/12/2021 |
8.37
|
2,453,300 | 8.64 | 8.67 | 8.25 | 500 | 76,700 | -0.6 |
22/12/2021 |
8.64
|
2,982,100 | 8.29 | 8.80 | 8.30 | 105,500 | 0 | 0.9 |
21/12/2021 |
8.29
|
2,652,300 | 8.25 | 8.49 | 8.06 | 138,500 | 8,400 | 1.1 |
20/12/2021 |
8.25
|
2,180,300 | 8.50 | 8.60 | 8.20 | 500 | 44,700 | -0.4 |
17/12/2021 |
8.50
|
2,587,400 | 8.75 | 8.90 | 8.50 | 2,800 | 157,100 | -1.3 |
16/12/2021 |
8.75
|
2,792,100 | 8.41 | 8.80 | 8.15 | 39,500 | 0 | 0.3 |
15/12/2021 |
8.41
|
3,380,600 | 8.83 | 8.90 | 8.30 | 21,500 | 151,000 | -1.1 |
14/12/2021 |
8.83
|
4,152,700 | 8.26 | 8.83 | 8.33 | 92,300 | 34,400 | 0.5 |
13/12/2021 |
8.26
|
1,720,700 | 7.72 | 8.26 | 7.72 | 147,400 | 0 | 1.2 |
10/12/2021 |
7.72
|
5,894,300 | 8.29 | 8.45 | 7.71 | 231,200 | 90,200 | 1.1 |
09/12/2021 |
8.29
|
3,490,900 | 8.91 | 8.91 | 8.29 | 17,200 | 15,500 | 0.0 |
08/12/2021 |
8.91
|
3,557,700 | 9.58 | 9.58 | 8.91 | 1,200 | 119,600 | -1.1 |
07/12/2021 |
9.58
|
3,284,000 | 8.96 | 9.58 | 8.34 | 292,400 | 32,400 | 2.2 |
06/12/2021 |
8.96
|
3,457,700 | 9.63 | 9.63 | 8.96 | 253,000 | 0 | 2.3 |
03/12/2021 |
9.63
|
19,212,400 | 10.35 | 10.70 | 9.63 | 139,300 | 169,400 | -0.3 |
02/12/2021 |
10.35
|
215,300 | 11.10 | 11.10 | 10.35 | 0 | 0 | 0 |
01/12/2021 |
11.10
|
428,300 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
30/11/2021 |
11.90
|
890,400 | 12.75 | 12.75 | 11.90 | 49,000 | 13,000 | 0.4 |
29/11/2021 |
12.75
|
11,998,600 | 13.70 | 14.65 | 12.75 | 72,400 | 5,300 | 0.9 |