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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.45
|
861,100 | 9.20 | 9.49 | 9.01 | 25,900 | 18,500 | 0.1 |
25/11/2021 |
9.20
|
781,500 | 9.36 | 9.59 | 9.08 | 14,100 | 13,200 | 0.0 |
24/11/2021 |
9.36
|
750,700 | 9.69 | 10.05 | 9.35 | 0 | 40,500 | -0.4 |
23/11/2021 |
9.69
|
941,500 | 10.05 | 10.05 | 9.35 | 11,700 | 48,700 | -0.4 |
22/11/2021 |
10.05
|
1,101,700 | 10.80 | 10.80 | 10.05 | 2,300 | 57,700 | -0.6 |
19/11/2021 |
10.80
|
1,750,100 | 10.75 | 11 | 10 | 47,200 | 36,200 | 0.1 |
18/11/2021 |
10.75
|
1,371,800 | 10.90 | 11.50 | 10.70 | 11,700 | 42,700 | -0.3 |
17/11/2021 |
10.90
|
1,762,100 | 10.20 | 10.90 | 9.80 | 35,200 | 27,200 | 0.1 |
16/11/2021 |
10.20
|
1,866,600 | 10.95 | 10.95 | 10.20 | 28,100 | 11,200 | 0.2 |
15/11/2021 |
10.95
|
1,440,700 | 10.25 | 10.95 | 10.40 | 12,200 | 30,800 | -0.2 |
12/11/2021 |
10.25
|
3,130,500 | 9.61 | 10.25 | 9.40 | 46,400 | 11,200 | 0.4 |
11/11/2021 |
9.61
|
2,517,200 | 9.05 | 9.68 | 9.04 | 59,300 | 2,400 | 0.5 |
10/11/2021 |
9.05
|
676,200 | 8.99 | 9.20 | 8.95 | 40,200 | 0 | 0.4 |
09/11/2021 |
8.99
|
721,800 | 9.10 | 9.20 | 8.95 | 8,800 | 3,300 | 0.1 |
08/11/2021 |
9.10
|
970,200 | 8.77 | 9.25 | 8.80 | 62,900 | 0 | 0.6 |
05/11/2021 |
8.77
|
1,215,500 | 8.95 | 8.95 | 8.41 | 14,300 | 4,400 | 0.1 |
04/11/2021 |
8.95
|
533,700 | 8.98 | 9 | 8.60 | 10,300 | 5,600 | 0.0 |
03/11/2021 |
8.98
|
1,486,300 | 9.63 | 9.81 | 8.97 | 5,000 | 16,200 | -0.1 |
02/11/2021 |
9.63
|
3,377,200 | 9 | 9.63 | 8.80 | 52,700 | 4,000 | 0.5 |
01/11/2021 |
9
|
1,548,400 | 8.75 | 9.29 | 8.69 | 29,300 | 13,400 | 0.1 |
29/10/2021 |
8.75
|
1,020,500 | 8.82 | 8.82 | 8.51 | 25,400 | 41,200 | -0.1 |
28/10/2021 |
8.82
|
665,400 | 8.90 | 9 | 8.80 | 15,200 | 9,600 | 0.0 |
27/10/2021 |
8.90
|
1,472,900 | 8.79 | 9.30 | 8.82 | 2,500 | 14,800 | -0.1 |
26/10/2021 |
8.79
|
1,569,100 | 8.22 | 8.79 | 8.05 | 19,900 | 101,300 | -0.7 |
25/10/2021 |
8.22
|
505,200 | 8.30 | 8.40 | 8.22 | 4,100 | 2,900 | 0.0 |
22/10/2021 |
8.30
|
894,600 | 8.25 | 8.44 | 8.20 | 1,000 | 14,800 | -0.1 |
21/10/2021 |
8.25
|
652,100 | 7.88 | 8.25 | 7.82 | 7,500 | 100 | 0.1 |
20/10/2021 |
7.88
|
383,300 | 7.90 | 7.98 | 7.73 | 2,400 | 0 | 0.0 |
19/10/2021 |
7.90
|
482,400 | 7.63 | 7.92 | 7.59 | 1,500 | 26,500 | -0.2 |
18/10/2021 |
7.63
|
308,500 | 7.74 | 7.80 | 7.62 | 0 | 11,300 | -0.1 |
15/10/2021 |
7.74
|
161,000 | 7.90 | 7.94 | 7.72 | 4,800 | 1,900 | 0.0 |
14/10/2021 |
7.90
|
410,900 | 7.70 | 7.99 | 7.55 | 10,900 | 16,000 | -0.0 |
13/10/2021 |
7.70
|
277,300 | 7.79 | 7.81 | 7.69 | 100 | 6,000 | -0.0 |
12/10/2021 |
7.79
|
243,500 | 7.88 | 7.90 | 7.71 | 2,400 | 6,300 | -0.0 |
11/10/2021 |
7.88
|
282,900 | 7.88 | 7.95 | 7.70 | 6,600 | 0 | 0.0 |
08/10/2021 |
7.88
|
367,200 | 7.88 | 7.95 | 7.77 | 4,300 | 0 | 0.0 |
07/10/2021 |
7.88
|
301,400 | 7.90 | 8 | 7.77 | 1,800 | 100 | 0.0 |
06/10/2021 |
7.90
|
312,200 | 7.64 | 8 | 7.60 | 1,000 | 4,900 | -0.0 |
05/10/2021 |
7.64
|
254,100 | 7.60 | 7.70 | 7.50 | 2,700 | 7,700 | -0.0 |
04/10/2021 |
7.60
|
210,200 | 7.55 | 7.70 | 7.35 | 6,600 | 7,300 | -0.0 |
01/10/2021 |
7.55
|
201,500 | 7.70 | 7.80 | 7.46 | 5,700 | 5,200 | 0.0 |
30/09/2021 |
7.70
|
156,900 | 7.70 | 8 | 7.65 | 0 | 16,900 | -0.1 |
29/09/2021 |
7.70
|
172,100 | 7.60 | 7.90 | 7.61 | 15,200 | 25,700 | -0.1 |
28/09/2021 |
7.60
|
690,600 | 7.56 | 7.85 | 7.04 | 75,100 | 6,400 | 0.5 |
27/09/2021 |
7.56
|
752,500 | 8.12 | 8.20 | 7.56 | 7,500 | 1,000 | 0.1 |
24/09/2021 |
8.12
|
309,300 | 8.28 | 8.31 | 8.05 | 10,400 | 12,100 | -0.0 |
23/09/2021 |
8.28
|
467,100 | 8.70 | 8.74 | 8.20 | 12,100 | 7,900 | 0.0 |
22/09/2021 |
8.70
|
641,500 | 8.32 | 8.89 | 8.24 | 600 | 5,600 | -0.0 |
21/09/2021 |
8.32
|
726,500 | 8.63 | 8.63 | 8.20 | 15,000 | 23,300 | -0.1 |
20/09/2021 |
8.63
|
782,900 | 8.85 | 9.10 | 8.60 | 21,400 | 2,400 | 0.2 |
17/09/2021 |
8.85
|
607,700 | 8.92 | 9.20 | 8.60 | 28,800 | 6,100 | 0.2 |
16/09/2021 |
8.92
|
557,400 | 8.95 | 9.25 | 8.81 | 1,100 | 7,200 | -0.1 |
15/09/2021 |
8.95
|
1,163,600 | 8.37 | 8.95 | 8.01 | 27,400 | 11,800 | 0.1 |
14/09/2021 |
8.37
|
824,700 | 8.80 | 8.80 | 8.20 | 17,400 | 3,200 | 0.1 |
13/09/2021 |
8.80
|
1,212,300 | 8.75 | 9.30 | 8.76 | 3,000 | 23,200 | -0.2 |
10/09/2021 |
8.75
|
1,346,000 | 8.34 | 8.90 | 8.50 | 1,200 | 22,100 | -0.2 |
09/09/2021 |
8.34
|
1,820,300 | 7.80 | 8.34 | 7.80 | 6,900 | 12,200 | -0.0 |
08/09/2021 |
7.80
|
183,900 | 7.94 | 7.94 | 7.66 | 300 | 5,300 | -0.0 |
07/09/2021 |
7.94
|
467,400 | 8.04 | 8.49 | 7.80 | 0 | 29,100 | -0.2 |
06/09/2021 |
8.04
|
799,100 | 7.52 | 8.04 | 7.49 | 15,100 | 0 | 0.1 |
01/09/2021 |
7.52
|
212,300 | 7.50 | 7.60 | 7.49 | 2,700 | 3,700 | -0.0 |
31/08/2021 |
7.50
|
196,400 | 7.63 | 7.78 | 7.50 | 500 | 7,000 | -0.0 |
30/08/2021 |
7.63
|
381,500 | 7.35 | 7.80 | 7.33 | 53,200 | 41,200 | 0.1 |
27/08/2021 |
7.35
|
222,400 | 7.33 | 7.40 | 7.23 | 0 | 3,100 | -0.0 |
26/08/2021 |
7.33
|
318,800 | 7.29 | 7.47 | 7.30 | 14,500 | 105,900 | -0.7 |
25/08/2021 |
7.29
|
151,700 | 7.30 | 7.39 | 7.16 | 300 | 12,200 | -0.1 |
24/08/2021 |
7.30
|
219,500 | 7.39 | 7.44 | 7.24 | 2,600 | 8,500 | -0.0 |
23/08/2021 |
7.39
|
311,400 | 7.55 | 7.56 | 7.35 | 18,700 | 4,300 | 0.1 |
20/08/2021 |
7.55
|
509,900 | 7.75 | 7.80 | 7.50 | 2,500 | 7,400 | -0.0 |
19/08/2021 |
7.75
|
339,500 | 7.89 | 7.89 | 7.52 | 12,000 | 1,100 | 0.1 |
18/08/2021 |
7.89
|
287,500 | 8.02 | 8.03 | 7.50 | 2,300 | 1,900 | 0.0 |
17/08/2021 |
8.02
|
326,900 | 8.03 | 8.10 | 7.98 | 1,900 | 3,000 | -0.0 |
16/08/2021 |
8.03
|
553,400 | 7.95 | 8.20 | 7.95 | 12,500 | 0 | 0.1 |
13/08/2021 |
7.95
|
371,500 | 7.90 | 7.95 | 7.80 | 0 | 11,100 | -0.0 |
12/08/2021 |
7.90
|
310,600 | 7.95 | 7.99 | 7.85 | 0 | 6,100 | -0.0 |
11/08/2021 |
7.95
|
557,600 | 7.90 | 8.30 | 7.65 | 5,400 | 4,200 | 0.0 |
10/08/2021 |
7.90
|
820,500 | 8.25 | 8.25 | 7.75 | 400 | 10,200 | -0.1 |
09/08/2021 |
8.25
|
285,400 | 8.39 | 8.49 | 8.21 | 0 | 9,000 | -0.1 |
06/08/2021 |
8.39
|
997,300 | 8.02 | 8.58 | 8.20 | 0 | 21,100 | -0.2 |
05/08/2021 |
8.02
|
554,900 | 7.50 | 8.02 | 7.49 | 5,900 | 1,900 | 0.0 |
04/08/2021 |
7.50
|
271,100 | 7.61 | 7.62 | 7.49 | 800 | 1,200 | -0.0 |
03/08/2021 |
7.61
|
235,500 | 7.61 | 7.61 | 7.30 | 800 | 5,300 | -0.0 |
02/08/2021 |
7.61
|
268,000 | 7.51 | 7.70 | 7.40 | 3,600 | 0 | 0.0 |
30/07/2021 |
7.51
|
289,900 | 7.56 | 7.58 | 7.45 | 2,300 | 0 | 0.0 |
29/07/2021 |
7.56
|
203,400 | 7.60 | 7.64 | 7.42 | 9,400 | 2,200 | 0.1 |
28/07/2021 |
7.60
|
129,000 | 7.63 | 7.63 | 7.50 | 2,500 | 0 | 0.0 |
27/07/2021 |
7.63
|
197,600 | 7.59 | 7.70 | 7.60 | 13,200 | 0 | 0.1 |
26/07/2021 |
7.59
|
171,700 | 7.79 | 7.79 | 7.41 | 500 | 3,500 | -0.0 |
23/07/2021 |
7.79
|
249,300 | 7.89 | 7.89 | 7.50 | 1,000 | 7,700 | -0.1 |
22/07/2021 |
7.89
|
301,800 | 7.50 | 7.90 | 7 | 50,700 | 8,600 | 0.3 |
21/07/2021 |
7.50
|
191,800 | 7.37 | 7.80 | 7.37 | 400 | 25,300 | -0.2 |
20/07/2021 |
7.37
|
314,500 | 6.89 | 7.37 | 6.89 | 11,800 | 23,500 | -0.1 |
19/07/2021 |
6.89
|
422,600 | 7.29 | 7.29 | 6.85 | 3,500 | 14,800 | -0.1 |
16/07/2021 |
7.29
|
159,900 | 7.45 | 7.59 | 7.20 | 1,800 | 4,700 | -0.0 |
15/07/2021 |
7.45
|
250,200 | 7.44 | 7.49 | 7 | 13,900 | 21,800 | -0.1 |
14/07/2021 |
7.44
|
204,400 | 7.33 | 7.45 | 7.25 | 8,900 | 4,000 | 0.0 |
13/07/2021 |
7.33
|
286,800 | 7.31 | 7.45 | 7.10 | 13,700 | 1,400 | 0.1 |
12/07/2021 |
7.31
|
680,500 | 7.85 | 8.15 | 7.31 | 22,400 | 2,100 | 0.2 |
09/07/2021 |
7.85
|
564,000 | 8.43 | 8.43 | 7.85 | 3,000 | 5,500 | -0.0 |
08/07/2021 |
8.43
|
203,400 | 8.43 | 8.70 | 8.40 | 0 | 28,700 | -0.2 |