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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.33
|
1,049,200 | 7.85 | 7.90 | 7.33 | 26,100 | 65,900 | -0.3 |
16/09/2022 |
7.85
|
896,100 | 8.15 | 8.15 | 7.85 | 3,000 | 49,000 | -0.4 |
15/09/2022 |
8.15
|
561,700 | 8.18 | 8.26 | 8.11 | 1,200 | 14,600 | 0.2 |
14/09/2022 |
8.18
|
550,700 | 8.11 | 8.19 | 7.90 | 20,200 | 100 | -0.6 |
13/09/2022 |
8.11
|
472,200 | 8.20 | 8.25 | 8.10 | 0 | 9,704 | -0.6 |
12/09/2022 |
8.20
|
549,100 | 8.20 | 8.35 | 8.12 | 0 | 24,600 | -0.6 |
09/09/2022 |
8.20
|
1,291,200 | 8.20 | 8.31 | 7.90 | 8,000 | 77,100 | -0.6 |
08/09/2022 |
8.20
|
868,100 | 8.70 | 8.78 | 8.20 | 15,000 | 92,800 | -0.6 |
07/09/2022 |
8.70
|
1,271,100 | 8.83 | 8.83 | 8.50 | 12,000 | 106,300 | -0.8 |
06/09/2022 |
8.83
|
1,406,600 | 8.80 | 8.94 | 8.78 | 63,100 | 21,600 | 0.4 |
05/09/2022 |
8.80
|
840,400 | 8.99 | 9 | 8.74 | 0 | 62,300 | -0.5 |
31/08/2022 |
8.99
|
1,297,000 | 8.93 | 9.01 | 8.80 | 12,800 | 17,100 | -0.0 |
30/08/2022 |
8.93
|
1,187,400 | 9.09 | 9.18 | 8.93 | 5,000 | 70,200 | -0.6 |
29/08/2022 |
9.09
|
1,946,200 | 9.36 | 9.36 | 8.71 | 12,000 | 68,300 | -0.5 |
26/08/2022 |
9.36
|
1,229,400 | 9.43 | 9.69 | 9.27 | 14,400 | 49,900 | -0.3 |
25/08/2022 |
9.43
|
843,300 | 9.44 | 9.53 | 9.43 | 9,100 | 7,800 | 0.0 |
24/08/2022 |
9.44
|
860,800 | 9.54 | 9.86 | 9.40 | 200 | 68,800 | -0.6 |
23/08/2022 |
9.54
|
1,284,600 | 9 | 9.54 | 8.70 | 146,900 | 0 | 1.4 |
22/08/2022 |
9
|
2,969,400 | 9.40 | 9.40 | 8.95 | 17,400 | 53,000 | -0.3 |
19/08/2022 |
9.40
|
1,667,200 | 9.71 | 9.80 | 9.30 | 900 | 80,000 | -0.7 |
18/08/2022 |
9.71
|
1,322,900 | 9.92 | 9.92 | 9.71 | 1,200 | 93,300 | -0.9 |
17/08/2022 |
9.92
|
2,587,200 | 9.90 | 10.25 | 9.84 | 29,500 | 71,600 | -0.4 |
16/08/2022 |
9.90
|
1,649,800 | 9.90 | 9.97 | 9.81 | 95,100 | 0 | 0.9 |
15/08/2022 |
9.90
|
1,527,500 | 9.96 | 10.20 | 9.85 | 0 | 87,500 | -0.9 |
12/08/2022 |
9.96
|
1,969,300 | 9.82 | 9.99 | 9.60 | 54,600 | 5,300 | 0.5 |
11/08/2022 |
9.82
|
3,748,700 | 10.40 | 10.70 | 9.72 | 0 | 129,400 | -1.3 |
10/08/2022 |
10.40
|
2,328,700 | 10.35 | 10.70 | 10.20 | 4,600 | 0 | 0.0 |
09/08/2022 |
10.35
|
2,046,700 | 10.15 | 10.50 | 10 | 8,700 | 0 | 0.1 |
08/08/2022 |
10.15
|
3,397,100 | 9.97 | 10.40 | 9.97 | 2,400 | 32,500 | -0.3 |
05/08/2022 |
9.97
|
4,115,000 | 9.66 | 9.99 | 9.50 | 116,300 | 0 | 1.2 |
04/08/2022 |
9.66
|
2,205,000 | 9.85 | 9.99 | 9.55 | 21,700 | 38,400 | -0.2 |
03/08/2022 |
9.85
|
1,829,400 | 9.79 | 10.10 | 9.55 | 18,700 | 9,900 | 0.1 |
02/08/2022 |
9.79
|
4,067,900 | 9.15 | 9.79 | 9.22 | 89,400 | 0 | 0.9 |
01/08/2022 |
9.15
|
2,034,200 | 8.92 | 9.17 | 8.80 | 108,200 | 0 | 1.0 |
29/07/2022 |
8.92
|
1,928,000 | 8.92 | 9.20 | 8.92 | 138,100 | 0 | 1.2 |
28/07/2022 |
8.92
|
1,450,800 | 8.44 | 9.03 | 8.51 | 109,900 | 0 | 1.0 |
27/07/2022 |
8.44
|
2,246,100 | 8.32 | 8.44 | 7.96 | 38,000 | 38,100 | -0.0 |
26/07/2022 |
8.32
|
1,510,700 | 8.85 | 8.90 | 8.24 | 0 | 37,000 | -0.3 |
25/07/2022 |
8.85
|
2,518,400 | 9 | 9.15 | 8.80 | 10,700 | 17,500 | -0.1 |
22/07/2022 |
9
|
1,026,400 | 9.07 | 9.15 | 9 | 42,300 | 60,200 | 0.4 |
21/07/2022 |
9.07
|
1,257,000 | 9.10 | 9.26 | 9.02 | 15,600 | 4,700 | 0.1 |
20/07/2022 |
9.10
|
1,165,200 | 8.81 | 9.30 | 8.99 | 98,500 | 0 | 0.9 |
19/07/2022 |
8.81
|
1,326,600 | 8.90 | 8.98 | 8.57 | 15,300 | 49,500 | -0.3 |
18/07/2022 |
8.90
|
1,564,200 | 9.08 | 9.38 | 8.90 | 6,200 | 30,800 | -0.2 |
15/07/2022 |
9.08
|
1,911,800 | 9.05 | 9.30 | 9.07 | 13,300 | 17,700 | -0.0 |
14/07/2022 |
9.05
|
1,506,500 | 9.05 | 9.26 | 8.80 | 36,300 | 0 | 0.3 |
13/07/2022 |
9.05
|
2,307,700 | 8.80 | 9.20 | 8.72 | 41,800 | 0 | 0.4 |
12/07/2022 |
8.80
|
1,599,000 | 8.45 | 9 | 8.31 | 104,500 | 0 | 0.9 |
11/07/2022 |
8.45
|
1,096,100 | 8.40 | 8.63 | 8.36 | 27,600 | 2,500 | 0.2 |
08/07/2022 |
8.40
|
1,507,500 | 7.87 | 8.40 | 7.90 | 0 | 0 | 0.2 |
07/07/2022 |
7.87
|
821,800 | 7.87 | 7.95 | 7.51 | 3,800 | 33,800 | -0.2 |
06/07/2022 |
7.87
|
1,033,200 | 8.29 | 8.29 | 7.80 | 48,600 | 30,800 | 0.1 |
05/07/2022 |
8.29
|
983,700 | 8.35 | 8.35 | 7.94 | 0 | 78,400 | -0.6 |
04/07/2022 |
8.35
|
520,700 | 8.35 | 8.49 | 8.26 | 2,900 | 30,500 | -0.2 |
01/07/2022 |
8.35
|
1,255,300 | 8.29 | 8.35 | 7.71 | 8,800 | 102,000 | -0.8 |
30/06/2022 |
8.29
|
915,900 | 8.57 | 8.70 | 8.02 | 0 | 95,600 | -0.8 |
29/06/2022 |
8.57
|
798,400 | 8.91 | 8.91 | 8.50 | 1,900 | 84,200 | -0.7 |
28/06/2022 |
8.91
|
1,760,000 | 8.39 | 8.97 | 8.45 | 110,400 | 0 | 1.0 |
27/06/2022 |
8.39
|
831,300 | 8.26 | 8.39 | 8.05 | 30,900 | 11,500 | 0.2 |
24/06/2022 |
8.26
|
1,132,600 | 8.50 | 8.65 | 8.21 | 22,200 | 42,500 | -0.2 |
23/06/2022 |
8.50
|
1,152,200 | 8.39 | 8.74 | 8.36 | 42,300 | 60,200 | -0.2 |
22/06/2022 |
8.39
|
2,188,100 | 7.85 | 8.39 | 7.99 | 145,700 | 4,900 | 1.2 |
21/06/2022 |
7.85
|
2,223,900 | 7.85 | 7.85 | 7.33 | 84,200 | 0 | 0.7 |
20/06/2022 |
7.85
|
3,947,000 | 7.99 | 7.99 | 7.44 | 122,700 | 0 | 0.9 |
17/06/2022 |
7.99
|
1,522,500 | 8.59 | 8.59 | 7.99 | 15,000 | 0 | 0.1 |
16/06/2022 |
8.59
|
3,134,300 | 9.04 | 9.10 | 8.59 | 0 | 0 | -0.1 |
15/06/2022 |
9.04
|
1,990,800 | 9.72 | 9.72 | 9.04 | 0 | 0 | -0.1 |
14/06/2022 |
9.72
|
2,698,200 | 10.45 | 10.45 | 9.72 | 0 | 0 | -0.1 |
13/06/2022 |
10.45
|
1,312,000 | 11.20 | 11.20 | 10.45 | 0 | 0 | -0.1 |
10/06/2022 |
11.20
|
909,400 | 11.90 | 11.95 | 11.20 | 0 | 0 | -0.1 |
09/06/2022 |
11.90
|
1,170,100 | 11.70 | 12.10 | 11.60 | 0 | 0 | -0.1 |
08/06/2022 |
11.70
|
1,870,000 | 11.55 | 12.05 | 11.10 | 0 | 0 | -0.1 |
07/06/2022 |
11.55
|
1,750,100 | 12.40 | 12.40 | 11.55 | 0 | 0 | -0.1 |
06/06/2022 |
12.40
|
1,271,200 | 13.20 | 13.40 | 12.40 | 0 | 0 | 0 |
03/06/2022 |
13.20
|
1,500,300 | 13.25 | 13.30 | 12.70 | 0 | 0 | -0.1 |
02/06/2022 |
13.25
|
2,377,800 | 13.70 | 13.70 | 12.80 | 0 | 4,000 | -0.1 |
01/06/2022 |
13.70
|
2,476,000 | 14 | 14 | 13.05 | 0 | 0 | 0 |
31/05/2022 |
14
|
706,100 | 14.75 | 14.75 | 14 | 0 | 0 | 0 |
30/05/2022 |
14.75
|
764,500 | 14.60 | 14.80 | 14.40 | 0 | 0 | 0 |
27/05/2022 |
14.60
|
630,200 | 14.55 | 14.75 | 14.05 | 0 | 0 | 0 |
26/05/2022 |
14.55
|
781,300 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
25/05/2022 |
14.80
|
967,400 | 14.50 | 14.90 | 14.15 | 0 | 0 | 0 |
24/05/2022 |
14.50
|
349,700 | 14 | 14.50 | 13.55 | 0 | 0 | 0 |
23/05/2022 |
14
|
1,106,200 | 14.30 | 14.95 | 13.70 | 0 | 0 | 0 |
20/05/2022 |
14.30
|
1,082,500 | 14.10 | 14.55 | 13.85 | 0 | 0 | 0 |
19/05/2022 |
14.10
|
855,200 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
18/05/2022 |
14.20
|
933,600 | 14.20 | 14.80 | 13.90 | 0 | 0 | 0 |
17/05/2022 |
14.20
|
453,600 | 13.35 | 14.20 | 13.20 | 0 | 0 | 0 |
16/05/2022 |
13.35
|
908,900 | 13.35 | 14.20 | 13.10 | 0 | 0 | 0 |
13/05/2022 |
13.35
|
892,800 | 14.35 | 14.40 | 13.35 | 0 | 0 | 0 |
12/05/2022 |
14.35
|
442,500 | 15.40 | 15.40 | 14.35 | 0 | 0 | 0 |
11/05/2022 |
15.40
|
675,400 | 14.70 | 15.40 | 14.05 | 0 | 0 | 0 |
10/05/2022 |
14.70
|
963,000 | 13.80 | 14.70 | 12.85 | 0 | 100 | -0.0 |
09/05/2022 |
13.80
|
459,500 | 14.80 | 14.80 | 13.80 | 0 | 0 | 0 |
06/05/2022 |
14.80
|
476,400 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
05/05/2022 |
15.90
|
992,900 | 16.40 | 16.50 | 15.30 | 0 | 0 | 0 |
04/05/2022 |
16.40
|
633,200 | 16.70 | 16.70 | 15.80 | 0 | 0 | 0 |
29/04/2022 |
16.70
|
840,700 | 16.30 | 16.70 | 16 | 0 | 0 | 0 |
28/04/2022 |
16.30
|
897,100 | 16.50 | 16.70 | 16 | 0 | 0 | 0 |
27/04/2022 |
16.50
|
1,359,700 | 16 | 16.80 | 15.30 | 0 | 0 | 0 |