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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
14.22
|
1,914,300 | 14.78 | 15.15 | 14.13 | 100 | 129,600 | -2.0 |
25/11/2021 |
14.78
|
1,598,600 | 14.45 | 15.01 | 13.94 | 4,300 | 19,000 | -0.2 |
24/11/2021 |
14.45
|
1,483,200 | 14.22 | 15.11 | 14.36 | 11,400 | 57,900 | -0.7 |
23/11/2021 |
14.22
|
3,262,500 | 14.97 | 14.97 | 13.94 | 53,800 | 5,000 | 0.7 |
22/11/2021 |
14.97
|
3,650,800 | 16.08 | 16.41 | 14.97 | 57,500 | 23,200 | 0.6 |
19/11/2021 |
16.08
|
3,782,900 | 16.17 | 17.15 | 15.06 | 38,500 | 116,900 | -1.4 |
18/11/2021 |
16.17
|
2,995,300 | 15.15 | 16.17 | 15.34 | 31,600 | 13,500 | 0.3 |
17/11/2021 |
15.15
|
2,824,700 | 14.78 | 15.34 | 14.41 | 4,600 | 34,200 | -0.5 |
16/11/2021 |
14.78
|
3,523,000 | 14.50 | 15.34 | 14.41 | 42,700 | 102,600 | -1.0 |
15/11/2021 |
14.50
|
4,610,400 | 13.57 | 14.50 | 13.94 | 31,500 | 88,100 | -0.9 |
12/11/2021 |
13.57
|
2,115,600 | 13.39 | 13.85 | 13.06 | 74,200 | 2,700 | 1.0 |
11/11/2021 |
13.39
|
2,860,600 | 13.57 | 13.94 | 13.15 | 200 | 48,800 | -0.7 |
10/11/2021 |
13.57
|
3,756,900 | 12.97 | 13.85 | 12.74 | 2,700 | 0 | 0 |
09/11/2021 |
12.97
|
2,641,900 | 13.39 | 13.71 | 12.83 | 2,200 | 91,900 | -1.3 |
08/11/2021 |
13.39
|
3,401,300 | 12.83 | 13.48 | 12.83 | 191,900 | 39,300 | 2.2 |
05/11/2021 |
12.83
|
1,627,700 | 12.83 | 13.25 | 12.74 | 110,100 | 59,100 | 0.7 |
04/11/2021 |
12.83
|
2,889,100 | 12.46 | 13.01 | 11.99 | 2,800 | 77,200 | -1.0 |
03/11/2021 |
12.46
|
4,362,300 | 13.39 | 14.27 | 12.46 | 100,500 | 265,600 | -2.3 |
02/11/2021 |
13.39
|
4,082,200 | 12.55 | 13.39 | 12.60 | 499,500 | 6,000 | 6.9 |
01/11/2021 |
12.55
|
3,401,000 | 12.36 | 12.78 | 12.18 | 54,500 | 7,500 | 0.6 |
29/10/2021 |
12.36
|
3,529,900 | 12.13 | 12.50 | 11.81 | 50,800 | 12,700 | 0.5 |
28/10/2021 |
12.13
|
2,280,100 | 12.46 | 12.46 | 12.08 | 1,500 | 30,400 | -0.4 |
27/10/2021 |
12.46
|
3,980,700 | 12.08 | 12.87 | 11.81 | 30,200 | 38,100 | -0.1 |
26/10/2021 |
12.08
|
3,010,100 | 11.90 | 12.36 | 11.29 | 204,100 | 2,000 | 2.5 |
25/10/2021 |
11.90
|
7,528,600 | 12.55 | 12.97 | 11.81 | 23,900 | 4,800 | 0.3 |
22/10/2021 |
12.55
|
5,063,400 | 11.81 | 12.60 | 11.62 | 2,900 | 59,400 | -0.7 |
21/10/2021 |
11.81
|
3,830,500 | 11.25 | 11.81 | 11.53 | 5,500 | 26,700 | -0.3 |
20/10/2021 |
11.25
|
2,834,300 | 10.88 | 11.43 | 10.78 | 3,300 | 32,800 | -0.3 |
19/10/2021 |
10.88
|
706,900 | 10.83 | 11.06 | 10.69 | 9,200 | 3,600 | 0.1 |
18/10/2021 |
10.83
|
1,400,500 | 11.06 | 11.25 | 10.74 | 2,400 | 44,500 | -0.5 |
15/10/2021 |
11.06
|
2,178,400 | 10.64 | 11.11 | 10.78 | 6,300 | 32,900 | -0.3 |
14/10/2021 |
10.64
|
755,400 | 10.60 | 10.74 | 10.55 | 32,900 | 100 | 0.4 |
13/10/2021 |
10.60
|
1,005,600 | 10.60 | 10.74 | 10.41 | 21,300 | 0 | 0.2 |
12/10/2021 |
10.60
|
851,200 | 10.60 | 10.64 | 10.36 | 7,300 | 3,100 | 0.0 |
11/10/2021 |
10.60
|
682,400 | 10.74 | 10.88 | 10.60 | 7,000 | 9,000 | -0.0 |
08/10/2021 |
10.74
|
1,090,500 | 10.55 | 10.88 | 10.55 | 26,300 | 0 | 0.3 |
07/10/2021 |
10.55
|
832,100 | 10.50 | 10.74 | 10.36 | 51,000 | 5,100 | 0.5 |
06/10/2021 |
10.50
|
618,300 | 10.41 | 10.64 | 10.36 | 22,300 | 10,200 | 0.1 |
05/10/2021 |
10.41
|
822,500 | 10.13 | 10.46 | 10.23 | 20,800 | 0 | 0.2 |
04/10/2021 |
10.13
|
906,500 | 10.32 | 10.32 | 10.13 | 22,600 | 70,300 | -0.5 |
01/10/2021 |
10.32
|
806,200 | 10.46 | 10.60 | 10.23 | 6,700 | 50,900 | -0.5 |
30/09/2021 |
10.46
|
855,400 | 10.46 | 10.78 | 10.46 | 300 | 5,000 | -0.1 |
29/09/2021 |
10.46
|
827,400 | 10.41 | 10.64 | 10.13 | 2,900 | 10,600 | -0.1 |
28/09/2021 |
10.41
|
1,801,800 | 10.50 | 10.50 | 9.95 | 71,400 | 6,200 | 0.7 |
27/09/2021 |
10.50
|
3,059,500 | 11.25 | 11.25 | 10.50 | 31,700 | 114,600 | -1.0 |
24/09/2021 |
11.25
|
1,282,600 | 11.39 | 11.57 | 11.15 | 5,200 | 6,900 | -0.0 |
23/09/2021 |
11.39
|
3,723,000 | 11.67 | 12.18 | 11.39 | 3,700 | 84,900 | -1.0 |
22/09/2021 |
11.67
|
2,790,900 | 10.92 | 11.67 | 10.78 | 45,600 | 18,000 | 0.3 |
21/09/2021 |
10.92
|
2,437,700 | 11.20 | 11.20 | 10.60 | 31,200 | 15,200 | 0.2 |
20/09/2021 |
11.20
|
2,060,900 | 11.15 | 11.48 | 11.06 | 36,700 | 10,000 | 0.3 |
17/09/2021 |
11.15
|
2,576,800 | 11.02 | 11.43 | 10.92 | 86,500 | 0 | 1.1 |
16/09/2021 |
11.02
|
2,197,200 | 11.15 | 11.62 | 10.92 | 17,100 | 14,600 | 0.0 |
15/09/2021 |
11.15
|
1,928,100 | 11.34 | 11.34 | 11.02 | 51,200 | 62,100 | -0.1 |
14/09/2021 |
11.34
|
1,873,400 | 11.53 | 11.76 | 11.20 | 75,100 | 16,700 | 0.7 |
13/09/2021 |
11.53
|
2,480,400 | 11.76 | 12.08 | 11.43 | 1,000 | 112,700 | -1.4 |
10/09/2021 |
11.76
|
3,350,600 | 11.43 | 11.99 | 11.20 | 57,600 | 62,500 | -0.1 |
09/09/2021 |
11.43
|
1,954,900 | 11.15 | 11.62 | 11.15 | 11,200 | 9,000 | 0.0 |
08/09/2021 |
11.15
|
2,751,300 | 11.15 | 11.43 | 10.88 | 62,400 | 69,800 | -0.1 |
07/09/2021 |
11.15
|
4,458,200 | 11.57 | 12.27 | 11.15 | 135,400 | 178,600 | -0.6 |
06/09/2021 |
11.57
|
1,663,700 | 10.83 | 11.57 | 11.11 | 35,800 | 8,600 | 0.3 |
01/09/2021 |
10.83
|
2,777,300 | 10.46 | 10.88 | 10.46 | 88,200 | 81,200 | 0.1 |
31/08/2021 |
10.46
|
2,032,400 | 10.41 | 10.78 | 10.18 | 85,300 | 66,300 | 0.2 |
30/08/2021 |
10.41
|
4,094,900 | 10.74 | 10.88 | 10.27 | 51,500 | 115,100 | -0.7 |
27/08/2021 |
10.74
|
2,342,500 | 10.69 | 11.15 | 10.74 | 35,700 | 121,400 | -1.0 |
26/08/2021 |
10.69
|
2,759,600 | 10.27 | 10.83 | 10.13 | 115,000 | 50,100 | 0.7 |
25/08/2021 |
10.27
|
1,192,900 | 10.55 | 10.55 | 9.99 | 64,700 | 56,400 | 0.1 |
24/08/2021 |
10.55
|
1,909,200 | 10.50 | 10.97 | 10.23 | 17,300 | 55,900 | -0.4 |
23/08/2021 |
10.50
|
5,040,500 | 9.85 | 10.50 | 9.76 | 126,900 | 62,300 | 0.7 |
20/08/2021 |
9.85
|
7,115,700 | 10.32 | 11.02 | 9.85 | 161,900 | 43,900 | 1.3 |
19/08/2021 |
10.32
|
2,623,400 | 10.92 | 10.92 | 10.32 | 31,100 | 20,400 | 0.1 |
18/08/2021 |
10.92
|
1,585,800 | 11.06 | 11.15 | 10.74 | 30,900 | 8,100 | 0.3 |
17/08/2021 |
11.06
|
4,413,700 | 11.57 | 12.27 | 10.83 | 116,100 | 170,800 | -0.7 |
16/08/2021 |
11.57
|
1,212,700 | 10.83 | 11.57 | 10.97 | 100 | 50,800 | -0.6 |
13/08/2021 |
10.83
|
2,728,700 | 10.78 | 10.83 | 10.04 | 93,500 | 32,300 | 0.6 |
12/08/2021 |
10.78
|
7,169,700 | 11.57 | 12.27 | 10.78 | 30,700 | 212,900 | -2.2 |
11/08/2021 |
11.57
|
1,419,100 | 10.83 | 11.57 | 11.43 | 11,500 | 1,100 | 0.1 |
10/08/2021 |
10.83
|
1,072,900 | 10.13 | 10.83 | 10.78 | 7,100 | 0 | 0.1 |
09/08/2021 |
10.13
|
4,757,500 | 9.48 | 10.13 | 9.57 | 17,100 | 80,500 | -0.7 |
06/08/2021 |
9.48
|
2,182,000 | 8.88 | 9.48 | 9.34 | 41,300 | 15,200 | 0.3 |
05/08/2021 |
8.88
|
846,100 | 8.30 | 8.88 | 8.28 | 9,800 | 0 | 0.1 |
04/08/2021 |
8.30
|
1,748,800 | 7.99 | 8.36 | 8.00 | 46,600 | 20,500 | 0.2 |
03/08/2021 |
7.99
|
1,173,800 | 8.12 | 8.15 | 7.90 | 11,800 | 25,900 | -0.1 |
02/08/2021 |
8.12
|
814,700 | 8.04 | 8.55 | 8.00 | 36,300 | 28,400 | 0.1 |
30/07/2021 |
8.04
|
564,700 | 8.01 | 8.11 | 7.81 | 6,700 | 17,900 | -0.1 |
29/07/2021 |
8.01
|
805,600 | 8.25 | 8.32 | 7.98 | 12,000 | 43,200 | -0.3 |
28/07/2021 |
8.25
|
246,400 | 8.44 | 8.44 | 8.23 | 0 | 42,600 | -0.4 |
27/07/2021 |
8.44
|
884,800 | 8.40 | 8.67 | 8.22 | 25,800 | 0 | 0.2 |
26/07/2021 |
8.40
|
950,100 | 8.56 | 8.56 | 8.22 | 10,000 | 60,900 | -0.5 |
23/07/2021 |
8.56
|
1,240,100 | 8.27 | 8.74 | 8.10 | 23,600 | 28,700 | -0.1 |
22/07/2021 |
8.27
|
1,696,200 | 7.92 | 8.45 | 7.90 | 35,800 | 8,200 | 0.2 |
21/07/2021 |
7.92
|
366,500 | 8.07 | 8.53 | 7.90 | 0 | 30,700 | -0.3 |
20/07/2021 |
8.07
|
929,200 | 8.06 | 8.37 | 7.53 | 57,600 | 37,200 | 0.2 |
19/07/2021 |
8.06
|
851,000 | 8.66 | 8.66 | 8.06 | 13,700 | 9,700 | 0.0 |
16/07/2021 |
8.66
|
1,436,000 | 9.22 | 9.26 | 8.63 | 15,000 | 1,700 | 0.1 |
15/07/2021 |
9.22
|
2,756,800 | 9.90 | 9.90 | 9.21 | 0 | 10,900 | -0.1 |
14/07/2021 |
9.90
|
1,861,800 | 10.60 | 10.60 | 9.90 | 24,200 | 17,600 | 0.1 |
13/07/2021 |
10.60
|
723,100 | 10.64 | 10.78 | 9.99 | 25,000 | 46,400 | -0.2 |
12/07/2021 |
10.64
|
2,652,700 | 10.41 | 11.11 | 10.09 | 1,500 | 90,400 | -1.0 |
09/07/2021 |
10.41
|
2,403,800 | 9.76 | 10.41 | 10.04 | 39,300 | 0 | 0.4 |
08/07/2021 |
9.76
|
199,600 | 10.13 | 10.18 | 9.62 | 5,400 | 21,900 | -0.2 |