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) |
07/07/2021 |
10.13
|
310,900 | 10.04 | 10.13 | 9.44 | 50,400 | 100 | 0.5 |
06/07/2021 |
10.04
|
529,400 | 10.50 | 10.50 | 10.04 | 18,800 | 4,200 | 0.2 |
05/07/2021 |
10.50
|
351,100 | 10.97 | 11.02 | 10.46 | 0 | 2,800 | -0.0 |
02/07/2021 |
10.97
|
463,500 | 10.92 | 11.15 | 10.69 | 14,800 | 0 | 0.2 |
01/07/2021 |
10.92
|
969,600 | 11.20 | 11.25 | 10.60 | 14,500 | 11,000 | 0.0 |
30/06/2021 |
11.20
|
919,300 | 11.76 | 11.76 | 11.11 | 4,000 | 28,000 | -0.3 |
29/06/2021 |
11.76
|
725,400 | 12.22 | 12.27 | 11.76 | 0 | 22,900 | -0.3 |
28/06/2021 |
12.22
|
333,100 | 12.55 | 12.60 | 12.13 | 0 | 15,800 | -0.2 |
25/06/2021 |
12.55
|
412,600 | 12.08 | 12.55 | 11.95 | 13,200 | 0 | 0.2 |
24/06/2021 |
12.08
|
441,400 | 12.46 | 12.46 | 12.04 | 10,900 | 16,400 | -0.1 |
23/06/2021 |
12.46
|
785,900 | 12.69 | 12.69 | 12.13 | 10,000 | 17,900 | -0.1 |
22/06/2021 |
12.69
|
1,184,800 | 13.34 | 13.43 | 12.64 | 10,400 | 56,500 | -0.6 |
21/06/2021 |
13.34
|
873,200 | 13.48 | 13.53 | 13.15 | 20,600 | 12,600 | 0.1 |
18/06/2021 |
13.48
|
1,197,000 | 13.06 | 13.62 | 12.92 | 17,600 | 4,800 | 0.2 |
17/06/2021 |
13.06
|
1,198,200 | 13.11 | 13.11 | 12.46 | 60,500 | 0 | 0.8 |
16/06/2021 |
13.11
|
1,777,000 | 12.92 | 13.20 | 12.08 | 31,800 | 3,100 | 0.4 |
15/06/2021 |
12.92
|
636,800 | 13.25 | 13.29 | 12.60 | 800 | 12,100 | -0.2 |
14/06/2021 |
13.25
|
1,335,100 | 13.62 | 13.76 | 13.01 | 31,700 | 1,000 | 0.4 |
11/06/2021 |
13.62
|
1,125,500 | 13.66 | 13.66 | 13.15 | 19,700 | 34,500 | -0.2 |
10/06/2021 |
13.66
|
1,202,400 | 13.94 | 14.18 | 13.66 | 15,400 | 19,400 | -0.1 |
09/06/2021 |
13.94
|
1,985,100 | 14.22 | 14.69 | 13.57 | 32,700 | 800 | 0.5 |
08/06/2021 |
14.22
|
2,382,500 | 14.50 | 15.01 | 13.90 | 12,300 | 200 | 0.2 |
07/06/2021 |
14.50
|
1,400,800 | 15.15 | 15.15 | 14.13 | 17,000 | 7,700 | 0.1 |
04/06/2021 |
15.15
|
2,075,800 | 14.50 | 15.25 | 14.13 | 43,500 | 35,200 | 0.1 |
03/06/2021 |
14.50
|
2,039,200 | 13.57 | 14.50 | 13.15 | 8,800 | 9,600 | -0.0 |
02/06/2021 |
13.57
|
1,052,400 | 13.39 | 13.57 | 12.83 | 41,400 | 600 | 0.6 |
01/06/2021 |
13.39
|
1,295,000 | 13.06 | 13.66 | 12.87 | 51,700 | 100 | 0.7 |
31/05/2021 |
13.06
|
1,151,600 | 12.92 | 13.25 | 12.60 | 54,200 | 14,000 | 0.6 |
28/05/2021 |
12.92
|
3,007,200 | 12.08 | 12.92 | 12.18 | 33,100 | 0 | 0.5 |
27/05/2021 |
12.08
|
1,998,700 | 11.34 | 12.08 | 11.06 | 6,200 | 0 | 0.1 |
26/05/2021 |
11.34
|
1,386,300 | 11.02 | 11.62 | 10.74 | 20,300 | 0 | 0.2 |
25/05/2021 |
11.02
|
308,800 | 11.15 | 11.25 | 10.83 | 13,600 | 0 | 0.2 |
24/05/2021 |
11.15
|
422,700 | 11.15 | 11.20 | 10.88 | 3,600 | 0 | 0.0 |
21/05/2021 |
11.15
|
2,023,800 | 10.92 | 11.57 | 10.92 | 1,200 | 4,600 | -0.0 |
20/05/2021 |
10.92
|
2,168,200 | 10.23 | 10.92 | 9.95 | 1,700 | 0 | 0.0 |
19/05/2021 |
10.23
|
390,700 | 9.99 | 10.32 | 9.76 | 9,200 | 6,600 | 0.0 |
18/05/2021 |
9.99
|
1,017,500 | 10.64 | 10.64 | 9.99 | 10,100 | 1,600 | 0.1 |
17/05/2021 |
10.64
|
1,210,400 | 10.69 | 10.92 | 10.41 | 22,900 | 4,800 | 0.2 |
14/05/2021 |
10.69
|
1,386,600 | 11.06 | 11.06 | 10.32 | 5,800 | 50,200 | -0.5 |
13/05/2021 |
11.06
|
1,493,100 | 11.15 | 11.29 | 10.64 | 500 | 44,300 | -0.5 |
12/05/2021 |
11.15
|
1,758,400 | 11.06 | 11.43 | 10.64 | 22,900 | 24,700 | -0.0 |
11/05/2021 |
11.06
|
3,790,700 | 10.88 | 11.62 | 10.97 | 34,000 | 0 | 0.4 |
10/05/2021 |
10.88
|
1,494,800 | 10.18 | 10.88 | 9.90 | 15,500 | 0 | 0.2 |
07/05/2021 |
10.18
|
422,300 | 10.32 | 10.41 | 10.18 | 27,400 | 0 | 0.3 |
06/05/2021 |
10.32
|
1,180,100 | 10.83 | 10.83 | 10.32 | 23,200 | 0 | 0.3 |
05/05/2021 |
10.83
|
1,450,200 | 10.83 | 10.97 | 10.23 | 46,700 | 0 | 0.5 |
04/05/2021 |
10.83
|
569,100 | 11.29 | 11.29 | 10.78 | 7,100 | 8,600 | -0.0 |
29/04/2021 |
11.29
|
3,232,100 | 10.60 | 11.29 | 10.69 | 39,000 | 4,600 | 0.4 |
28/04/2021 |
10.60
|
1,457,000 | 9.95 | 10.60 | 9.90 | 0 | 3,100 | -0.0 |
27/04/2021 |
9.95
|
447,300 | 9.67 | 9.95 | 9.57 | 27,500 | 0 | 0.3 |
26/04/2021 |
9.67
|
658,700 | 9.57 | 9.85 | 9.29 | 43,000 | 1,500 | 0.4 |
23/04/2021 |
9.57
|
497,600 | 9.76 | 9.81 | 9.30 | 56,600 | 1,100 | 0.6 |
22/04/2021 |
9.76
|
1,255,300 | 10.46 | 10.46 | 9.76 | 19,800 | 700 | 0.2 |
20/04/2021 |
10.46
|
3,444,700 | 11.20 | 11.62 | 10.46 | 800 | 38,500 | -0.4 |
19/04/2021 |
11.20
|
1,838,400 | 10.50 | 11.20 | 10.74 | 0 | 0 | 0 |
16/04/2021 |
10.50
|
2,216,400 | 9.85 | 10.50 | 9.30 | 10,400 | 200 | 0.1 |
15/04/2021 |
9.85
|
3,646,300 | 9.25 | 9.85 | 9.09 | 7,600 | 10,700 | -0.0 |
14/04/2021 |
9.25
|
2,840,000 | 8.65 | 9.25 | 8.18 | 22,300 | 7,000 | 0.2 |
13/04/2021 |
8.65
|
877,200 | 8.93 | 9.04 | 8.35 | 700 | 12,700 | -0.1 |
12/04/2021 |
8.93
|
2,104,300 | 8.36 | 8.93 | 8.27 | 20,800 | 0 | 0.2 |
09/04/2021 |
8.36
|
522,500 | 8.18 | 8.38 | 8.09 | 4,000 | 0 | 0.0 |
08/04/2021 |
8.18
|
195,000 | 8.27 | 8.37 | 8.12 | 1,500 | 1,300 | 0.0 |
07/04/2021 |
8.27
|
392,500 | 8.35 | 8.35 | 8.02 | 8,300 | 300 | 0.1 |
06/04/2021 |
8.35
|
1,029,100 | 7.97 | 8.51 | 7.91 | 8,100 | 0 | 0.1 |
05/04/2021 |
7.97
|
561,400 | 7.97 | 8.08 | 7.72 | 5,200 | 11,400 | -0.1 |
02/04/2021 |
7.97
|
2,489,900 | 7.46 | 7.99 | 7.46 | 11,900 | 0 | 0.1 |
01/04/2021 |
7.46
|
309,700 | 7.44 | 7.49 | 7.27 | 8,000 | 5,500 | 0.0 |
31/03/2021 |
7.44
|
145,800 | 7.46 | 7.46 | 7.25 | 1,500 | 7,700 | -0.0 |
30/03/2021 |
7.46
|
444,900 | 7.39 | 7.55 | 7.25 | 0 | 12,900 | -0.1 |
29/03/2021 |
7.39
|
158,100 | 7.06 | 7.44 | 7.06 | 3,300 | 21,100 | -0.1 |
26/03/2021 |
7.06
|
210,200 | 7.25 | 7.25 | 6.75 | 6,200 | 11,800 | -0.0 |
25/03/2021 |
7.25
|
303,500 | 7.25 | 7.34 | 7.06 | 6,200 | 14,700 | -0.1 |
24/03/2021 |
7.25
|
252,500 | 7.44 | 7.44 | 7.20 | 1,300 | 15,100 | -0.1 |
23/03/2021 |
7.44
|
214,000 | 7.61 | 7.62 | 7.42 | 2,100 | 7,600 | -0.0 |
22/03/2021 |
7.61
|
268,800 | 7.62 | 7.64 | 7.45 | 16,700 | 4,200 | 0.1 |
19/03/2021 |
7.62
|
458,700 | 7.64 | 7.68 | 7.48 | 8,300 | 1,600 | 0.1 |
18/03/2021 |
7.64
|
720,900 | 7.46 | 7.64 | 7.44 | 30,100 | 1,000 | 0.2 |
17/03/2021 |
7.46
|
856,600 | 7.53 | 7.54 | 7.34 | 19,300 | 4,600 | 0.1 |
16/03/2021 |
7.53
|
852,600 | 7.59 | 7.67 | 7.35 | 15,300 | 5,000 | 0.1 |
15/03/2021 |
7.59
|
433,800 | 7.49 | 7.71 | 7.49 | 12,400 | 0 | 0.1 |
12/03/2021 |
7.49
|
748,500 | 7.62 | 7.62 | 7.44 | 8,000 | 0 | 0.1 |
11/03/2021 |
7.62
|
937,300 | 7.90 | 7.94 | 7.44 | 700 | 6,200 | -0.0 |
10/03/2021 |
7.90
|
446,300 | 8.07 | 8.09 | 7.90 | 1,600 | 3,000 | -0.0 |
09/03/2021 |
8.07
|
940,900 | 8.13 | 8.13 | 7.85 | 7,600 | 1,300 | 0.1 |
08/03/2021 |
8.13
|
1,493,300 | 7.76 | 8.18 | 7.74 | 9,100 | 2,100 | 0.1 |
05/03/2021 |
7.76
|
163,000 | 7.81 | 7.89 | 7.54 | 1,500 | 6,700 | -0.0 |
04/03/2021 |
7.81
|
1,112,200 | 7.90 | 8.09 | 7.39 | 0 | 4,500 | -0.0 |
03/03/2021 |
7.90
|
1,090,800 | 7.44 | 7.90 | 7.25 | 3,800 | 1,700 | 0.0 |
02/03/2021 |
7.44
|
141,300 | 7.59 | 7.89 | 7.34 | 0 | 9,500 | -0.1 |
01/03/2021 |
7.59
|
175,500 | 7.40 | 7.76 | 7.06 | 600 | 9,500 | -0.1 |
26/02/2021 |
7.40
|
249,200 | 6.93 | 7.41 | 6.60 | 800 | 2,200 | -0.0 |
25/02/2021 |
6.93
|
100,000 | 7.06 | 7.06 | 6.60 | 500 | 5,600 | -0.0 |
24/02/2021 |
7.06
|
335,700 | 6.61 | 7.06 | 6.51 | 2,900 | 36,700 | -0.3 |
23/02/2021 |
6.61
|
121,800 | 6.37 | 6.65 | 6.19 | 800 | 11,600 | -0.1 |
22/02/2021 |
6.37
|
100,400 | 6.50 | 6.50 | 6.32 | 0 | 5,600 | -0.0 |
19/02/2021 |
6.50
|
139,700 | 6.41 | 6.54 | 6.18 | 2,300 | 600 | 0.0 |
18/02/2021 |
6.41
|
158,400 | 6.32 | 6.53 | 6.32 | 17,700 | 0 | 0.1 |
17/02/2021 |
6.32
|
140,300 | 6.32 | 6.53 | 6.14 | 14,400 | 400 | 0.1 |
09/02/2021 |
6.32
|
108,000 | 6.51 | 6.51 | 6.05 | 200 | 19,400 | -0.1 |
08/02/2021 |
6.51
|
111,800 | 6.53 | 6.53 | 6.07 | 0 | 35,700 | -0.2 |