Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.11 | -2.04% | 61,354,200 | 88,800 | 0.5 |
5.23
5.49
5.29
|
2 tháng
(2024-07-22) |
-0.20 | -3.64% | 116,504,300 | 677,100 | 3.5 |
5.12
5.50
5.29
|
3 tháng
(2024-06-20) |
-0.37 | -6.54% | 187,870,800 | 373,601 | 1.9 |
5.12
5.85
5.29
|
6 tháng
(2024-03-22) |
-1.09 | -17.08% | 416,668,700 | -1,966,599 | -13.0 |
5.12
6.54
5.29
|
12 tháng
(2023-09-25) |
-1.04 | -16.43% | 915,205,100 | -317,821 | -2.4 |
5.12
6.65
5.29
|
24 tháng
(2022-09-29) |
-2.46 | -31.74% | 2,210,372,100 | -820,149 | -5.7 |
4.05
8.16
5.29
|
36 tháng
(2021-10-04) |
-4.64 | -46.72% | 2,656,671,600 | 1,118,500 | 38.5 |
4.05
16.47
5.29
|
60 tháng
(2021-07-19) |
-8.74 | -62.29% | 2,708,454,401 | 1,150,700 | 38.9 |
4.05
16.91
5.29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.19
|
2,094,300 | 8.67 | 8.80 | 8.19 | 23,455 | 11,000 | 0.1 |
16/09/2022 |
8.80
|
1,126,700 | 9.05 | 9.06 | 8.77 | 1,000 | 21,900 | -0.2 |
15/09/2022 |
9
|
1,870,500 | 9.10 | 9.13 | 8.86 | 1,200 | 185,700 | 0.1 |
14/09/2022 |
8.98
|
1,326,600 | 8.86 | 9 | 8.70 | 26,272 | 10,739 | -0.6 |
13/09/2022 |
8.96
|
1,055,600 | 9 | 9.03 | 8.85 | 0 | 160,000 | -0.6 |
12/09/2022 |
8.96
|
1,315,300 | 8.86 | 9.13 | 8.85 | 9,400 | 5,739 | 0.3 |
09/09/2022 |
8.80
|
1,719,600 | 8.86 | 8.89 | 8.56 | 39,400 | 700 | 0.3 |
08/09/2022 |
8.61
|
1,511,000 | 9 | 9.15 | 8.61 | 56,100 | 104,800 | -0.4 |
07/09/2022 |
9
|
1,781,900 | 9.30 | 9.30 | 8.90 | 0 | 198,300 | -1.8 |
06/09/2022 |
9.33
|
1,632,900 | 9.27 | 9.52 | 9.23 | 0 | 156,000 | -1.5 |
05/09/2022 |
9.25
|
1,589,500 | 9.49 | 9.52 | 9.18 | 11,300 | 246,800 | -2.2 |
31/08/2022 |
9.53
|
997,300 | 9.35 | 9.63 | 9.35 | 41,000 | 56,200 | -0.1 |
30/08/2022 |
9.55
|
1,329,600 | 9.53 | 9.75 | 9.35 | 153,500 | 124,900 | 0.3 |
29/08/2022 |
9.55
|
2,093,300 | 9.81 | 9.81 | 9.30 | 46,500 | 176,800 | -1.2 |
26/08/2022 |
9.99
|
1,718,500 | 10 | 10.10 | 9.70 | 800 | 113,000 | -1.1 |
25/08/2022 |
10
|
1,619,900 | 9.99 | 10.20 | 9.97 | 27,300 | 500 | 0.3 |
24/08/2022 |
9.99
|
1,402,300 | 10 | 10.15 | 9.91 | 23,800 | 57,800 | -0.3 |
23/08/2022 |
10.10
|
2,138,300 | 9.40 | 10.10 | 9.40 | 207,600 | 50,000 | 1.6 |
22/08/2022 |
9.58
|
2,237,300 | 10.15 | 10.15 | 9.54 | 0 | 132,000 | -1.3 |
19/08/2022 |
10.20
|
1,442,100 | 10.15 | 10.40 | 9.96 | 13,500 | 71,000 | -0.6 |
18/08/2022 |
10.25
|
1,767,600 | 10.30 | 10.40 | 10.05 | 0 | 82,700 | -0.8 |
17/08/2022 |
10.45
|
2,829,900 | 10.50 | 10.75 | 10.30 | 4,500 | 56,000 | -0.5 |
16/08/2022 |
10.45
|
2,045,500 | 10.35 | 10.55 | 10.25 | 0 | 11,200 | -0.1 |
15/08/2022 |
10.45
|
1,514,000 | 10.60 | 10.80 | 10.35 | 5,400 | 4,600 | 0.0 |
12/08/2022 |
10.60
|
1,697,800 | 10.35 | 10.65 | 10.20 | 125,500 | 29,900 | 1.0 |
11/08/2022 |
10.60
|
2,596,400 | 10.90 | 11 | 10.10 | 264,400 | 2,000 | 2.8 |
10/08/2022 |
10.70
|
2,809,200 | 10.10 | 10.70 | 10 | 249,100 | 25,300 | 2.4 |
09/08/2022 |
10.15
|
2,054,300 | 9.86 | 10.15 | 9.79 | 88,800 | 13,500 | 0.8 |
08/08/2022 |
9.88
|
2,483,000 | 9.97 | 10.15 | 9.80 | 0 | 34,200 | -0.3 |
05/08/2022 |
9.97
|
1,871,100 | 9.80 | 10 | 9.80 | 303,800 | 2,500 | 3.0 |
04/08/2022 |
9.98
|
1,926,200 | 10.20 | 10.20 | 9.91 | 323,600 | 11,600 | 3.1 |
03/08/2022 |
9.99
|
2,308,700 | 9.51 | 9.99 | 9.51 | 444,500 | 3,100 | 4.4 |
02/08/2022 |
9.79
|
2,869,000 | 9.42 | 9.96 | 9.31 | 204,400 | 14,100 | 1.9 |
01/08/2022 |
9.52
|
2,578,900 | 9.60 | 9.60 | 9.20 | 104,900 | 25,500 | 0.8 |
29/07/2022 |
9.09
|
2,478,600 | 8.80 | 9.09 | 8.80 | 101,500 | 500 | 0.9 |
28/07/2022 |
8.50
|
2,765,300 | 8.23 | 8.60 | 8.23 | 128,300 | 0 | 1.1 |
27/07/2022 |
8.18
|
758,700 | 8.10 | 8.22 | 7.93 | 2,300 | 14,000 | -0.1 |
26/07/2022 |
8.09
|
955,400 | 8.20 | 8.30 | 8.05 | 10,500 | 200 | 0.1 |
25/07/2022 |
8.25
|
1,358,600 | 8.23 | 8.39 | 8.09 | 100 | 28,200 | -0.2 |
22/07/2022 |
8.22
|
982,400 | 8.31 | 8.33 | 8.15 | 36,500 | 26,000 | 0.2 |
21/07/2022 |
8.31
|
1,150,500 | 8.35 | 8.50 | 8.29 | 700 | 8,100 | -0.1 |
20/07/2022 |
8.35
|
1,935,200 | 8.09 | 8.45 | 8.09 | 28,200 | 0 | 0.2 |
19/07/2022 |
8
|
1,006,300 | 7.90 | 8.09 | 7.80 | 0 | 0 | 0.0 |
18/07/2022 |
8
|
1,418,800 | 8.05 | 8.19 | 7.95 | 7,100 | 5,200 | 0.0 |
15/07/2022 |
8.01
|
1,321,800 | 8 | 8.20 | 7.98 | 0 | 34,600 | -0.3 |
14/07/2022 |
8.04
|
938,200 | 7.86 | 8.10 | 7.80 | 3,000 | 8,400 | -0.0 |
13/07/2022 |
7.97
|
2,130,200 | 7.55 | 8.20 | 7.55 | 40,200 | 33,800 | 0.1 |
12/07/2022 |
7.69
|
1,288,800 | 7.41 | 7.70 | 7.32 | 94,700 | 2,200 | 0.7 |
11/07/2022 |
7.30
|
764,300 | 7.30 | 7.40 | 7.16 | 46,400 | 2,700 | 0.3 |
08/07/2022 |
7.35
|
811,200 | 7.03 | 7.39 | 7.03 | 400 | 0 | 0.3 |
07/07/2022 |
7.02
|
500,400 | 7.15 | 7.15 | 6.89 | 200 | 0 | 0.0 |
06/07/2022 |
7.13
|
686,400 | 7 | 7.30 | 6.99 | 5,100 | 9,200 | -0.0 |
05/07/2022 |
7.20
|
647,700 | 7.50 | 7.50 | 7.10 | 7,000 | 17,300 | -0.1 |
04/07/2022 |
7.38
|
997,400 | 7.27 | 7.50 | 7.27 | 21,400 | 82,200 | -0.4 |
01/07/2022 |
7.23
|
1,127,900 | 7.01 | 7.26 | 6.78 | 1,200 | 89,500 | -0.6 |
30/06/2022 |
7.20
|
988,500 | 7.55 | 7.60 | 7.20 | 6,500 | 75,900 | -0.5 |
29/06/2022 |
7.55
|
1,122,000 | 7.48 | 7.72 | 7.30 | 0 | 63,100 | -0.5 |
28/06/2022 |
7.53
|
1,484,800 | 7.15 | 7.55 | 7.14 | 30,500 | 2,800 | 0.2 |
27/06/2022 |
7.13
|
1,190,800 | 7.08 | 7.20 | 6.90 | 14,100 | 24,300 | -0.1 |
24/06/2022 |
7.08
|
1,108,600 | 6.90 | 7.15 | 6.90 | 66,700 | 32,100 | 0.2 |
23/06/2022 |
6.92
|
1,027,400 | 6.80 | 6.92 | 6.58 | 36,500 | 26,000 | 0.1 |
22/06/2022 |
6.58
|
1,068,600 | 6.57 | 6.58 | 6.21 | 92,400 | 34,000 | 0.4 |
21/06/2022 |
6.15
|
1,923,800 | 6.24 | 6.71 | 6.11 | 108,600 | 10,900 | 0.6 |
20/06/2022 |
6.56
|
1,525,700 | 7 | 7.05 | 6.56 | 17,400 | 0 | 0.1 |
17/06/2022 |
7.05
|
2,147,600 | 6.90 | 7.28 | 6.84 | 47,000 | 0 | 0.3 |
16/06/2022 |
7.35
|
1,974,500 | 8 | 8.12 | 7.35 | 19,700 | 1,800 | 0.1 |
15/06/2022 |
7.90
|
1,981,600 | 8.46 | 8.65 | 7.90 | 400 | 52,200 | -0.4 |
14/06/2022 |
8.49
|
1,406,400 | 9 | 9 | 8.49 | 2,500 | 5,800 | -0.0 |
13/06/2022 |
9.12
|
1,523,600 | 9.50 | 9.60 | 9.12 | 900 | 61,300 | -0.6 |
10/06/2022 |
9.80
|
851,700 | 9.90 | 10 | 9.78 | 200 | 16,600 | -0.2 |
09/06/2022 |
10.05
|
882,000 | 9.83 | 10.20 | 9.83 | 600 | 3,100 | -0.0 |
08/06/2022 |
9.81
|
876,300 | 9.62 | 10 | 9.61 | 41,500 | 4,200 | 0.4 |
07/06/2022 |
9.60
|
1,379,400 | 9.80 | 9.96 | 9.46 | 5,000 | 8,500 | -0.0 |
06/06/2022 |
9.80
|
1,415,100 | 9.75 | 10.20 | 9.75 | 15,000 | 15,400 | -0.0 |
03/06/2022 |
9.75
|
1,109,800 | 9.94 | 10 | 9.74 | 8,100 | 24,300 | -0.2 |
02/06/2022 |
9.98
|
1,511,500 | 10.30 | 10.40 | 9.90 | 28,100 | 42,000 | -0.1 |
01/06/2022 |
10.30
|
981,000 | 10.50 | 10.50 | 10.05 | 15,100 | 12,900 | 0.0 |
31/05/2022 |
10.45
|
1,426,500 | 10.65 | 10.80 | 10.30 | 2,500 | 20,500 | -0.2 |
30/05/2022 |
10.80
|
969,400 | 10.70 | 10.85 | 10.55 | 12,800 | 33,300 | -0.2 |
27/05/2022 |
10.70
|
781,300 | 10.75 | 10.80 | 10.55 | 0 | 39,700 | -0.4 |
26/05/2022 |
10.75
|
2,681,200 | 10.35 | 10.90 | 10.30 | 400 | 39,600 | -0.4 |
25/05/2022 |
10.20
|
1,695,200 | 10.05 | 10.30 | 9.78 | 12,600 | 89,500 | -0.8 |
24/05/2022 |
10
|
940,000 | 9.70 | 10 | 9.50 | 600 | 12,000 | -0.1 |
23/05/2022 |
9.87
|
880,300 | 10.50 | 10.50 | 9.81 | 300 | 1,600 | -0.0 |
20/05/2022 |
10.35
|
1,151,900 | 10 | 10.60 | 9.85 | 10,000 | 15,800 | -0.1 |
19/05/2022 |
10
|
882,600 | 9.75 | 10.20 | 9.70 | 2,400 | 1,000 | 0.0 |
18/05/2022 |
10.10
|
1,072,200 | 10.35 | 10.45 | 10.05 | 27,700 | 20,700 | 0.1 |
17/05/2022 |
10.05
|
1,637,200 | 9.15 | 10.05 | 9.10 | 30,200 | 11,600 | 0.2 |
16/05/2022 |
9.40
|
979,300 | 10.10 | 10.20 | 9.30 | 4,700 | 5,500 | -0.0 |
13/05/2022 |
9.63
|
1,647,000 | 10.10 | 10.35 | 9.63 | 29,600 | 54,300 | -0.2 |
12/05/2022 |
10.35
|
1,113,800 | 10.85 | 11 | 10.35 | 11,200 | 0 | 0.1 |
11/05/2022 |
11.10
|
1,013,600 | 11.20 | 11.40 | 10.75 | 400 | 0 | 0.0 |
10/05/2022 |
11
|
1,470,700 | 10.25 | 11 | 10.10 | 69,200 | 15,100 | 0.6 |
09/05/2022 |
10.85
|
1,386,900 | 11.10 | 11.40 | 10.85 | 16,000 | 0 | 0.2 |
06/05/2022 |
11.65
|
1,112,700 | 12.10 | 12.30 | 11.65 | 7,500 | 11,100 | -0.0 |
05/05/2022 |
12.50
|
947,200 | 12.90 | 12.90 | 12.05 | 0 | 15,600 | -0.2 |
04/05/2022 |
12.65
|
1,464,500 | 12.80 | 12.95 | 12.50 | 0 | 86,800 | -1.1 |
29/04/2022 |
12.50
|
1,793,200 | 12.20 | 12.70 | 11.90 | 11,500 | 21,700 | -0.1 |
28/04/2022 |
12.05
|
1,154,700 | 12 | 12.35 | 11.95 | 6,600 | 92,800 | -1.0 |
27/04/2022 |
12.30
|
1,350,700 | 12.10 | 12.40 | 11.65 | 500 | 102,400 | -1.2 |