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) |
-0.27 | -7.09% | 5,315,000 | -11,000 | -0.0 |
3.54
3.81
3.54
|
2 tháng
(2024-07-22) |
-0.41 | -10.38% | 8,656,200 | -18,525 | -0.1 |
3.54
4.02
3.54
|
3 tháng
(2024-06-21) |
-0.51 | -12.54% | 14,147,800 | -24,225 | -0.1 |
3.54
4.06
3.54
|
6 tháng
(2024-03-25) |
-0.65 | -15.52% | 44,139,300 | -49,725 | -0.2 |
3.54
4.44
3.54
|
12 tháng
(2023-09-25) |
-0.76 | -17.77% | 83,112,400 | -94,425 | -0.3 |
3.54
5.42
3.54
|
24 tháng
(2022-09-30) |
-1.65 | -31.86% | 126,370,800 | -1,825 | 1.5 |
3.10
5.42
3.54
|
36 tháng
(2021-10-05) |
-5.25 | -59.72% | 274,731,400 | -79,025 | 1.7 |
3.10
12.25
3.54
|
60 tháng
(2020-12-31) |
-7.89 | -69.03% | 358,379,000 | 14,175 | 0.9 |
3.10
14.81
3.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.39
|
1,182,500 | 10.35 | 10.39 | 9.91 | 0 | 31,800 | -0.4 |
25/11/2021 |
10.35
|
594,500 | 10.52 | 10.61 | 10.22 | 0 | 40,700 | -0.5 |
24/11/2021 |
10.52
|
1,359,800 | 10.17 | 10.56 | 10.04 | 0 | 33,700 | -0.4 |
23/11/2021 |
10.17
|
888,800 | 9.39 | 10.26 | 9.39 | 34,400 | 9,400 | 0.3 |
22/11/2021 |
9.91
|
1,618,800 | 10.13 | 10.65 | 9.91 | 3,200 | 64,000 | -0.7 |
19/11/2021 |
10.65
|
1,819,500 | 11.47 | 11.47 | 10.39 | 9,100 | 63,900 | -0.7 |
18/11/2021 |
11.13
|
1,631,900 | 10.69 | 11.26 | 10.69 | 71,600 | 0 | 0.9 |
17/11/2021 |
10.74
|
1,465,500 | 10.82 | 10.87 | 10.61 | 77,300 | 0 | 1.0 |
16/11/2021 |
10.82
|
1,784,200 | 11.21 | 11.21 | 10.65 | 9,000 | 24,500 | -0.2 |
15/11/2021 |
11.17
|
2,400,900 | 11.08 | 11.56 | 10.87 | 2,300 | 10,600 | -0.1 |
12/11/2021 |
10.87
|
2,328,400 | 10.56 | 11.17 | 10.26 | 68,300 | 1,700 | 0.8 |
11/11/2021 |
10.52
|
2,090,800 | 10.82 | 10.82 | 10.17 | 0 | 37,800 | -0.5 |
10/11/2021 |
10.35
|
2,779,000 | 9.70 | 10.35 | 9.70 | 98,900 | 400 | 1.2 |
09/11/2021 |
9.70
|
1,234,400 | 9.78 | 9.78 | 9.57 | 11,800 | 1,500 | 0.1 |
08/11/2021 |
9.83
|
1,296,900 | 9.96 | 10.04 | 9.70 | 0 | 0 | 0 |
05/11/2021 |
9.83
|
812,000 | 9.61 | 9.83 | 9.35 | 24,400 | 3,000 | 0.2 |
04/11/2021 |
9.52
|
1,527,000 | 9.31 | 9.61 | 9.26 | 2,500 | 1,000 | 0.0 |
03/11/2021 |
9.61
|
2,870,500 | 10.35 | 10.39 | 9.61 | 17,600 | 32,400 | -0.2 |
02/11/2021 |
10.30
|
1,635,300 | 10.04 | 10.39 | 9.87 | 19,300 | 15,600 | 0.0 |
01/11/2021 |
10.13
|
1,900,200 | 10.13 | 10.35 | 10 | 0 | 26,900 | -0.3 |
29/10/2021 |
9.96
|
3,218,900 | 9.48 | 9.96 | 9.31 | 70,000 | 100 | 0.8 |
28/10/2021 |
9.31
|
1,168,300 | 9.39 | 9.39 | 9.22 | 10,700 | 0 | 0.1 |
27/10/2021 |
9.31
|
1,154,100 | 9.22 | 9.35 | 9.13 | 59,500 | 0 | 0.6 |
26/10/2021 |
9.22
|
630,000 | 9.31 | 9.31 | 9.05 | 17,800 | 0 | 0.2 |
25/10/2021 |
9.31
|
1,354,600 | 9.31 | 9.39 | 9.26 | 0 | 0 | 0 |
22/10/2021 |
9.31
|
2,236,000 | 8.96 | 9.44 | 8.96 | 7,100 | 200 | 0.1 |
21/10/2021 |
9.00
|
496,800 | 8.92 | 9.09 | 8.92 | 9,000 | 23,100 | -0.1 |
20/10/2021 |
9.05
|
1,093,500 | 9.05 | 9.18 | 8.87 | 9,200 | 500 | 0.1 |
19/10/2021 |
9.00
|
723,000 | 8.92 | 9.09 | 8.83 | 16,800 | 10,000 | 0.1 |
18/10/2021 |
8.92
|
614,300 | 9.05 | 9.09 | 8.92 | 0 | 15,500 | -0.2 |
15/10/2021 |
9.05
|
868,600 | 9.18 | 9.22 | 9.00 | 6,900 | 0 | 0.1 |
14/10/2021 |
9.18
|
1,556,200 | 8.92 | 9.26 | 8.92 | 27,500 | 0 | 0.3 |
13/10/2021 |
8.92
|
732,700 | 8.83 | 8.96 | 8.79 | 14,500 | 3,900 | 0.1 |
12/10/2021 |
8.79
|
760,700 | 8.92 | 8.92 | 8.79 | 0 | 15,500 | -0.2 |
11/10/2021 |
8.87
|
700,600 | 9.05 | 9.05 | 8.83 | 0 | 0 | 0 |
08/10/2021 |
8.96
|
691,100 | 9.09 | 9.09 | 8.92 | 0 | 1,000 | -0.0 |
07/10/2021 |
9.09
|
1,320,100 | 8.83 | 9.09 | 8.74 | 29,100 | 0 | 0.3 |
06/10/2021 |
8.79
|
580,400 | 8.92 | 8.92 | 8.74 | 0 | 400 | -0.0 |
05/10/2021 |
8.79
|
600,100 | 8.74 | 8.83 | 8.74 | 5,000 | 15,300 | -0.1 |
04/10/2021 |
8.74
|
585,500 | 8.87 | 8.87 | 8.66 | 0 | 14,800 | -0.1 |
01/10/2021 |
8.70
|
853,700 | 8.70 | 8.92 | 8.70 | 700 | 0 | 0.0 |
30/09/2021 |
8.83
|
656,500 | 8.74 | 8.96 | 8.74 | 0 | 13,500 | -0.1 |
29/09/2021 |
8.83
|
457,200 | 8.87 | 9.00 | 8.74 | 300 | 10,300 | -0.1 |
28/09/2021 |
8.87
|
1,116,300 | 8.70 | 8.92 | 8.61 | 14,000 | 32,900 | -0.2 |
27/09/2021 |
8.79
|
1,937,600 | 9.18 | 9.18 | 8.74 | 2,200 | 0 | 0.0 |
24/09/2021 |
9.35
|
1,394,000 | 9.57 | 9.70 | 9.31 | 21,400 | 0 | 0.2 |
23/09/2021 |
9.91
|
3,345,800 | 9.61 | 10.13 | 9.57 | 39,900 | 5,900 | 0.4 |
22/09/2021 |
9.48
|
5,293,500 | 9.18 | 9.48 | 8.65 | 20,000 | 20,200 | -0.0 |
21/09/2021 |
9.13
|
2,711,800 | 8.83 | 9.18 | 8.56 | 100 | 24,800 | -0.3 |
20/09/2021 |
8.96
|
3,607,900 | 9.35 | 9.48 | 8.66 | 14,100 | 45,200 | -0.3 |
17/09/2021 |
9.31
|
831,600 | 9.00 | 9.44 | 8.83 | 26,500 | 19,700 | 0.1 |
16/09/2021 |
9.09
|
787,600 | 9.00 | 9.09 | 8.74 | 100 | 9,700 | -0.1 |
15/09/2021 |
9.09
|
1,198,500 | 8.92 | 9.18 | 8.40 | 45,800 | 25,100 | 0.2 |
14/09/2021 |
9.00
|
1,705,700 | 9.65 | 9.65 | 9.00 | 800 | 20,000 | -0.2 |
13/09/2021 |
9.65
|
2,699,500 | 10.04 | 10.30 | 9.26 | 8,500 | 31,000 | -0.2 |
10/09/2021 |
9.96
|
377,400 | 9.91 | 10.04 | 9.61 | 9,200 | 1,000 | 0.1 |
09/09/2021 |
9.91
|
301,600 | 9.70 | 10.04 | 9.70 | 50,000 | 0 | 0.6 |
08/09/2021 |
9.83
|
632,600 | 9.44 | 9.87 | 9.13 | 30,300 | 8,400 | 0.2 |
07/09/2021 |
9.74
|
884,700 | 10.39 | 10.39 | 9.70 | 2,900 | 18,400 | -0.2 |
06/09/2021 |
10.39
|
1,269,500 | 11.17 | 11.26 | 10.35 | 1,900 | 6,600 | -0.1 |
01/09/2021 |
11.08
|
1,267,400 | 10.91 | 11.26 | 10.35 | 31,600 | 4,100 | 0.3 |
31/08/2021 |
11.08
|
329,600 | 11.60 | 11.90 | 10.91 | 11,400 | 6,100 | 0.1 |
30/08/2021 |
11.60
|
1,010,300 | 11.17 | 11.65 | 10.69 | 25,200 | 0 | 0.3 |
27/08/2021 |
11.08
|
364,100 | 11.73 | 11.73 | 10.82 | 2,200 | 3,300 | -0.0 |
26/08/2021 |
11.43
|
996,000 | 11.34 | 11.69 | 11.17 | 22,200 | 1,100 | 0.3 |
25/08/2021 |
11.08
|
1,247,000 | 10.35 | 11.08 | 10.17 | 6,200 | 0 | 0.1 |
24/08/2021 |
10.39
|
220,200 | 10.35 | 10.48 | 10.22 | 100 | 0 | 0.0 |
23/08/2021 |
10.35
|
242,800 | 10.30 | 10.48 | 10.22 | 2,000 | 0 | 0.0 |
20/08/2021 |
10.30
|
716,100 | 9.87 | 10.39 | 9.78 | 2,600 | 100 | 0.0 |
19/08/2021 |
10
|
162,700 | 10 | 10.13 | 9.87 | 1,200 | 0 | 0.0 |
18/08/2021 |
9.96
|
321,600 | 10.04 | 10.13 | 9.91 | 1,000 | 0 | 0.0 |
17/08/2021 |
10.04
|
882,800 | 9.78 | 10.04 | 9.61 | 0 | 2,300 | -0.0 |
16/08/2021 |
9.61
|
261,000 | 9.35 | 9.70 | 9.26 | 0 | 3,300 | -0.0 |
13/08/2021 |
9.44
|
116,400 | 9.35 | 9.52 | 9.22 | 0 | 7,600 | -0.1 |
12/08/2021 |
9.44
|
278,600 | 9.61 | 9.70 | 9.26 | 3,700 | 13,500 | -0.1 |
11/08/2021 |
9.52
|
502,900 | 9.26 | 9.61 | 9.18 | 2,800 | 100 | 0.0 |
10/08/2021 |
9.18
|
122,900 | 9.35 | 9.35 | 9.18 | 1,400 | 900 | 0.0 |
09/08/2021 |
9.26
|
115,000 | 9.26 | 9.35 | 9.09 | 10,700 | 100 | 0.1 |
06/08/2021 |
9.35
|
192,400 | 9.44 | 9.52 | 9.31 | 0 | 0 | 0 |
05/08/2021 |
9.44
|
404,500 | 9.44 | 9.61 | 9.35 | 9,300 | 7,900 | 0.0 |
04/08/2021 |
9.35
|
568,200 | 8.66 | 9.35 | 8.66 | 6,000 | 300 | 0.1 |
03/08/2021 |
8.74
|
130,700 | 8.66 | 8.83 | 8.66 | 7,100 | 0 | 0.1 |
02/08/2021 |
8.74
|
136,600 | 8.74 | 8.79 | 8.61 | 2,300 | 0 | 0.0 |
30/07/2021 |
8.79
|
97,600 | 8.74 | 8.83 | 8.70 | 3,200 | 2,300 | 0.0 |
29/07/2021 |
8.74
|
82,400 | 8.74 | 8.92 | 8.66 | 0 | 500 | -0.0 |
28/07/2021 |
8.83
|
388,200 | 9.00 | 9.05 | 8.74 | 0 | 1,900 | -0.0 |
27/07/2021 |
9.00
|
268,400 | 9.00 | 9.13 | 8.87 | 100 | 0 | 0.0 |
26/07/2021 |
8.92
|
159,500 | 8.87 | 9.00 | 8.74 | 11,700 | 0 | 0.1 |
23/07/2021 |
8.87
|
168,500 | 9.00 | 9.00 | 8.87 | 3,200 | 0 | 0.0 |
22/07/2021 |
8.96
|
390,000 | 8.66 | 8.96 | 8.66 | 5,400 | 100 | 0.1 |
21/07/2021 |
8.66
|
177,300 | 8.79 | 8.79 | 8.66 | 0 | 0 | 0 |
20/07/2021 |
8.74
|
224,900 | 8.70 | 8.74 | 8.40 | 0 | 1,200 | -0.0 |
19/07/2021 |
8.66
|
185,900 | 8.48 | 8.66 | 8.41 | 0 | 0 | 0 |
16/07/2021 |
8.66
|
126,000 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 |
15/07/2021 |
8.83
|
216,700 | 8.66 | 8.83 | 8.64 | 0 | 2,200 | -0.0 |
14/07/2021 |
8.66
|
113,800 | 8.57 | 8.74 | 8.42 | 200 | 0 | 0.0 |
13/07/2021 |
8.66
|
99,900 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 |
12/07/2021 |
8.74
|
441,300 | 8.66 | 8.83 | 8.05 | 600 | 300 | 0.0 |
09/07/2021 |
8.66
|
149,200 | 8.66 | 8.66 | 8.48 | 200 | 0 | 0.0 |
08/07/2021 |
8.66
|
128,700 | 8.45 | 8.83 | 8.45 | 500 | 0 | 0 |