Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2021 |
11.20
|
1,596,900 | 11.15 | 11.50 | 11 | 61,900 | 100,000 | -0.4 |
29/11/2021 |
11.15
|
1,343,800 | 11.20 | 11.50 | 10.50 | 30,500 | 50,900 | -0.2 |
26/11/2021 |
11.20
|
1,897,700 | 11.20 | 11.70 | 11 | 26,000 | 57,300 | -0.4 |
25/11/2021 |
11.20
|
1,393,400 | 10.50 | 11.20 | 10 | 105,100 | 0 | 1.1 |
24/11/2021 |
10.50
|
2,573,000 | 11.20 | 11.75 | 10.50 | 110,700 | 500 | 1.2 |
23/11/2021 |
11.20
|
2,254,400 | 12 | 12 | 11.20 | 3,300 | 3,900 | -0.0 |
22/11/2021 |
12
|
1,426,600 | 12.90 | 12.90 | 12 | 8,400 | 17,500 | -0.1 |
19/11/2021 |
12.90
|
5,606,500 | 12.50 | 13.35 | 11.65 | 82,300 | 67,200 | 0.2 |
18/11/2021 |
12.50
|
1,199,000 | 11.70 | 12.50 | 12 | 6,000 | 300 | 0.1 |
17/11/2021 |
11.70
|
1,848,400 | 10.95 | 11.70 | 11.60 | 20,200 | 0 | 0.2 |
16/11/2021 |
10.95
|
4,544,200 | 10.25 | 10.95 | 9.70 | 13,900 | 92,200 | -0.8 |
15/11/2021 |
10.25
|
2,833,000 | 9.58 | 10.25 | 10.25 | 300 | 100 | 0.0 |
12/11/2021 |
9.58
|
771,500 | 8.96 | 9.58 | 9.58 | 0 | 0 | 0 |
11/11/2021 |
8.96
|
2,223,300 | 8.38 | 8.96 | 8.40 | 29,700 | 1,000 | 0.2 |
10/11/2021 |
8.38
|
937,000 | 8.40 | 8.50 | 8.20 | 19,400 | 10,000 | 0.1 |
09/11/2021 |
8.40
|
626,900 | 8.38 | 8.52 | 8.38 | 4,500 | 10,000 | -0.0 |
08/11/2021 |
8.38
|
1,017,000 | 8.36 | 8.70 | 8.36 | 38,200 | 3,000 | 0.3 |
05/11/2021 |
8.36
|
1,856,900 | 8.60 | 8.60 | 8 | 33,400 | 0 | 0.3 |
04/11/2021 |
8.60
|
785,600 | 8.31 | 8.60 | 8.25 | 92,100 | 0 | 0.8 |
03/11/2021 |
8.31
|
1,512,600 | 8.93 | 9.10 | 8.31 | 46,400 | 26,700 | 0.2 |
02/11/2021 |
8.93
|
1,241,900 | 8.60 | 8.99 | 8.60 | 14,200 | 7,500 | 0.1 |
01/11/2021 |
8.60
|
1,305,200 | 8.57 | 8.80 | 8.20 | 23,200 | 100 | 0.2 |
29/10/2021 |
8.57
|
817,600 | 8.53 | 8.95 | 8.49 | 4,200 | 16,500 | -0.1 |
28/10/2021 |
8.53
|
899,400 | 7.98 | 8.53 | 8.20 | 33,800 | 16,400 | 0.1 |
27/10/2021 |
7.98
|
2,479,200 | 8.37 | 8.37 | 7.85 | 24,800 | 3,000 | 0.2 |
26/10/2021 |
8.37
|
2,910,400 | 8.99 | 8.99 | 8.37 | 18,300 | 2,900 | 0.1 |
25/10/2021 |
8.99
|
793,800 | 8.92 | 9.20 | 8.92 | 1,000 | 19,500 | -0.2 |
22/10/2021 |
8.92
|
873,700 | 8.97 | 9.20 | 8.70 | 5,600 | 32,900 | -0.2 |
21/10/2021 |
8.97
|
1,775,300 | 8.39 | 8.97 | 8.36 | 400 | 20,500 | -0.2 |
20/10/2021 |
8.39
|
1,069,800 | 7.95 | 8.41 | 7.94 | 2,200 | 10,900 | -0.1 |
19/10/2021 |
7.95
|
1,054,100 | 7.70 | 8.20 | 7.61 | 2,100 | 35,600 | -0.3 |
18/10/2021 |
7.70
|
620,100 | 7.59 | 7.80 | 7.55 | 2,600 | 400 | 0.0 |
15/10/2021 |
7.59
|
601,700 | 7.70 | 7.80 | 7.50 | 3,000 | 2,700 | 0.0 |
14/10/2021 |
7.70
|
1,242,700 | 7.40 | 7.80 | 7.41 | 10,900 | 2,700 | 0.1 |
13/10/2021 |
7.40
|
757,800 | 7.11 | 7.50 | 7.10 | 3,000 | 300 | 0.0 |
12/10/2021 |
7.11
|
329,000 | 7.17 | 7.20 | 7 | 2,700 | 200 | 0.0 |
11/10/2021 |
7.17
|
212,500 | 7.20 | 7.30 | 7.09 | 2,900 | 3,200 | -0.0 |
08/10/2021 |
7.20
|
143,400 | 7.36 | 7.40 | 7.17 | 0 | 2,900 | -0.0 |
07/10/2021 |
7.36
|
544,800 | 7.04 | 7.40 | 7.10 | 12,200 | 700 | 0.1 |
06/10/2021 |
7.04
|
218,800 | 6.94 | 7.09 | 6.90 | 15,900 | 0 | 0.1 |
05/10/2021 |
6.94
|
239,400 | 6.96 | 7 | 6.90 | 6,200 | 2,000 | 0.0 |
04/10/2021 |
6.96
|
142,600 | 6.95 | 7.10 | 6.90 | 19,500 | 200 | 0.1 |
01/10/2021 |
6.95
|
314,800 | 7.09 | 7.11 | 6.88 | 2,300 | 2,900 | -0.0 |
30/09/2021 |
7.09
|
350,800 | 6.90 | 7.38 | 6.89 | 7,000 | 3,600 | 0.0 |
29/09/2021 |
6.90
|
154,400 | 6.80 | 7.16 | 6.80 | 200 | 12,200 | -0.1 |
28/09/2021 |
6.80
|
401,600 | 6.87 | 6.90 | 6.70 | 38,400 | 1,200 | 0.3 |
27/09/2021 |
6.87
|
877,400 | 7.08 | 7.08 | 6.80 | 9,600 | 5,800 | 0.0 |
24/09/2021 |
7.08
|
415,100 | 7.30 | 7.30 | 7 | 8,100 | 0 | 0.1 |
23/09/2021 |
7.30
|
1,126,600 | 7.59 | 8.10 | 7.30 | 1,400 | 46,500 | -0.3 |
22/09/2021 |
7.59
|
1,300,500 | 7.10 | 7.59 | 7.15 | 7,900 | 21,000 | -0.1 |
21/09/2021 |
7.10
|
387,300 | 7.20 | 7.20 | 6.99 | 6,400 | 3,800 | 0.0 |
20/09/2021 |
7.20
|
873,300 | 6.90 | 7.38 | 6.91 | 9,800 | 1,000 | 0.1 |
17/09/2021 |
6.90
|
692,300 | 6.95 | 7.20 | 6.79 | 700 | 12,100 | -0.1 |
16/09/2021 |
6.95
|
266,600 | 6.90 | 6.95 | 6.70 | 2,200 | 2,400 | -0.0 |
15/09/2021 |
6.90
|
694,000 | 7.05 | 7.38 | 6.56 | 36,900 | 15,900 | 0.1 |
14/09/2021 |
7.05
|
1,383,600 | 6.59 | 7.05 | 6.60 | 2,900 | 1,300 | 0.0 |
13/09/2021 |
6.59
|
345,400 | 6.40 | 6.69 | 6.40 | 2,300 | 2,000 | 0.0 |
10/09/2021 |
6.40
|
328,200 | 6.41 | 6.50 | 6.36 | 28,900 | 0 | 0.2 |
09/09/2021 |
6.41
|
208,200 | 6.45 | 6.49 | 6.38 | 6,400 | 0 | 0.0 |
08/09/2021 |
6.45
|
250,700 | 6.47 | 6.60 | 6.37 | 1,900 | 5,000 | -0.0 |
07/09/2021 |
6.47
|
379,200 | 6.84 | 6.88 | 6.47 | 4,500 | 9,800 | -0.0 |
06/09/2021 |
6.84
|
514,700 | 6.58 | 6.90 | 6.58 | 11,800 | 100 | 0.1 |
01/09/2021 |
6.58
|
301,300 | 6.44 | 6.58 | 6.39 | 16,600 | 40,000 | -0.1 |
31/08/2021 |
6.44
|
366,400 | 6.38 | 6.50 | 6.29 | 15,600 | 0 | 0.1 |
30/08/2021 |
6.38
|
211,800 | 6.25 | 6.50 | 6.29 | 9,800 | 0 | 0.1 |
27/08/2021 |
6.25
|
244,100 | 6.30 | 6.39 | 6.19 | 10,400 | 300 | 0.1 |
26/08/2021 |
6.30
|
145,100 | 6.36 | 6.47 | 6.26 | 300 | 600 | -0.0 |
25/08/2021 |
6.36
|
152,100 | 6.16 | 6.37 | 6.20 | 1,300 | 1,900 | -0.0 |
24/08/2021 |
6.16
|
245,700 | 6.53 | 6.53 | 6.10 | 800 | 2,900 | -0.0 |
23/08/2021 |
6.53
|
278,600 | 6.79 | 6.79 | 6.50 | 0 | 0 | 0 |
20/08/2021 |
6.79
|
267,300 | 7 | 7.05 | 6.51 | 1,800 | 4,400 | -0.0 |
19/08/2021 |
7
|
577,800 | 6.73 | 7.02 | 6.58 | 3,600 | 2,000 | 0.0 |
18/08/2021 |
6.73
|
432,300 | 6.85 | 6.85 | 6.64 | 0 | 1,100 | -0.0 |
17/08/2021 |
6.85
|
168,200 | 6.99 | 7.08 | 6.82 | 0 | 6,600 | -0.0 |
16/08/2021 |
6.99
|
265,000 | 6.93 | 7 | 6.80 | 6,300 | 100 | 0.0 |
13/08/2021 |
6.93
|
128,600 | 7 | 7.08 | 6.80 | 2,000 | 4,900 | 0 |
12/08/2021 |
7
|
276,600 | 6.85 | 7.20 | 6.72 | 5,000 | 3,500 | 0.0 |
11/08/2021 |
6.85
|
166,300 | 6.95 | 6.95 | 6.80 | 7,400 | 500 | 0.0 |
10/08/2021 |
6.95
|
255,900 | 7.04 | 7.18 | 6.90 | 1,200 | 8,600 | -0.1 |
09/08/2021 |
7.04
|
334,300 | 6.79 | 7.10 | 6.60 | 3,600 | 5,400 | -0.0 |
06/08/2021 |
6.79
|
319,100 | 6.77 | 6.89 | 6.70 | 0 | 12,000 | -0.1 |
05/08/2021 |
6.77
|
337,500 | 6.48 | 6.77 | 6.40 | 1,200 | 21,500 | -0.1 |
04/08/2021 |
6.48
|
276,200 | 6.34 | 6.49 | 6.30 | 6,500 | 10,000 | -0.0 |
03/08/2021 |
6.34
|
107,000 | 6.30 | 6.35 | 6.21 | 3,800 | 0 | 0.0 |
02/08/2021 |
6.30
|
154,500 | 6.36 | 6.40 | 6.30 | 100 | 1,300 | -0.0 |
30/07/2021 |
6.36
|
295,000 | 6.10 | 6.41 | 6.10 | 13,800 | 1,100 | 0.1 |
29/07/2021 |
6.10
|
110,600 | 6.10 | 6.14 | 6.01 | 0 | 100 | -0.0 |
28/07/2021 |
6.10
|
64,100 | 6.10 | 6.11 | 6 | 4,300 | 0 | 0.0 |
27/07/2021 |
6.10
|
129,200 | 6.06 | 6.11 | 6.03 | 5,500 | 0 | 0.0 |
26/07/2021 |
6.06
|
177,600 | 6.15 | 6.15 | 5.91 | 6,100 | 1,400 | 0.0 |
23/07/2021 |
6.15
|
201,000 | 6.20 | 6.35 | 6.05 | 1,700 | 4,100 | -0.0 |
22/07/2021 |
6.20
|
219,500 | 6.07 | 6.28 | 6 | 9,900 | 0 | 0.1 |
21/07/2021 |
6.07
|
119,000 | 6 | 6.10 | 5.94 | 2,600 | 0 | 0.0 |
20/07/2021 |
6
|
181,800 | 5.83 | 6.19 | 5.80 | 5,300 | 1,800 | 0.0 |
19/07/2021 |
5.83
|
210,600 | 6.21 | 6.21 | 5.80 | 2,700 | 0 | 0.0 |
16/07/2021 |
6.21
|
89,000 | 6.35 | 6.40 | 6.20 | 0 | 100 | -0.0 |
15/07/2021 |
6.35
|
108,000 | 6.16 | 6.38 | 6.16 | 3,300 | 1,400 | 0.0 |
14/07/2021 |
6.16
|
159,800 | 6.20 | 6.45 | 6 | 0 | 1,400 | -0.0 |
13/07/2021 |
6.20
|
117,200 | 6.03 | 6.40 | 6.03 | 300 | 100 | 0.0 |
12/07/2021 |
6.03
|
347,200 | 6.48 | 6.48 | 6.03 | 1,400 | 8,300 | -0.0 |