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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.50
|
259,700 | 7.90 | 8.09 | 7.50 | 0 | 12,200 | -0.1 |
16/09/2022 |
7.90
|
79,800 | 8.10 | 8.25 | 7.90 | 0 | 7,600 | -0.1 |
15/09/2022 |
8.10
|
196,500 | 8 | 8.10 | 7.95 | 0 | 1,300 | -0.0 |
14/09/2022 |
8
|
74,100 | 8 | 8 | 7.79 | 0 | 600 | -0.0 |
13/09/2022 |
8
|
103,800 | 8.10 | 8.20 | 7.80 | 0 | 3,500 | -0.0 |
12/09/2022 |
8.10
|
43,500 | 8.09 | 8.40 | 8.08 | 400 | 300 | -0.0 |
09/09/2022 |
8.09
|
211,300 | 8.01 | 8.56 | 7.85 | 1,000 | 6,800 | -0.0 |
08/09/2022 |
8.01
|
214,400 | 8.30 | 8.60 | 7.72 | 0 | 3,200 | -0.0 |
07/09/2022 |
8.30
|
160,700 | 8.37 | 8.56 | 8.30 | 0 | 9,900 | -0.1 |
06/09/2022 |
8.37
|
143,800 | 8.56 | 8.80 | 8.30 | 0 | 6,400 | -0.1 |
05/09/2022 |
8.56
|
101,800 | 8.65 | 8.65 | 8.50 | 200 | 900 | -0.0 |
31/08/2022 |
8.65
|
79,200 | 8.60 | 8.67 | 8.53 | 900 | 4,400 | -0.0 |
30/08/2022 |
8.60
|
177,400 | 8.60 | 8.74 | 8.57 | 200 | 4,700 | -0.0 |
29/08/2022 |
8.60
|
234,800 | 8.90 | 8.90 | 8.40 | 800 | 8,200 | -0.1 |
26/08/2022 |
8.90
|
128,300 | 8.96 | 9.04 | 8.82 | 0 | 8,800 | -0.1 |
25/08/2022 |
8.96
|
129,500 | 9.03 | 9.10 | 8.96 | 200 | 700 | -0.0 |
24/08/2022 |
9.03
|
206,100 | 8.79 | 9.20 | 8.94 | 0 | 900 | -0.0 |
23/08/2022 |
8.79
|
140,100 | 8.80 | 9 | 8.62 | 0 | 1,300 | -0.0 |
22/08/2022 |
8.80
|
274,200 | 9 | 9.15 | 8.60 | 0 | 12,900 | -0.1 |
19/08/2022 |
9
|
142,100 | 9.15 | 9.29 | 9 | 0 | 13,800 | -0.1 |
18/08/2022 |
9.15
|
145,100 | 9.19 | 9.19 | 9.06 | 6,300 | 6,600 | -0.0 |
17/08/2022 |
9.19
|
151,400 | 9.21 | 9.31 | 9.12 | 0 | 8,900 | -0.1 |
16/08/2022 |
9.21
|
127,200 | 9.30 | 9.33 | 9.15 | 300 | 1,100 | -0.0 |
15/08/2022 |
9.30
|
204,800 | 9.12 | 9.40 | 9.05 | 18,300 | 3,200 | 0.1 |
12/08/2022 |
9.12
|
173,900 | 9.15 | 9.15 | 9 | 0 | 3,400 | -0.0 |
11/08/2022 |
9.15
|
257,200 | 9.18 | 9.30 | 9.02 | 1,800 | 8,200 | -0.1 |
10/08/2022 |
9.18
|
255,200 | 9.20 | 9.20 | 9.05 | 0 | 2,700 | -0.0 |
09/08/2022 |
9.20
|
267,700 | 9.12 | 9.30 | 9.13 | 300 | 3,200 | -0.0 |
08/08/2022 |
9.12
|
394,900 | 8.80 | 9.25 | 8.70 | 0 | 2,700 | -0.0 |
05/08/2022 |
8.80
|
141,100 | 8.80 | 8.85 | 8.70 | 800 | 900 | -0.0 |
04/08/2022 |
8.80
|
275,000 | 8.70 | 8.95 | 8.75 | 100 | 4,600 | -0.0 |
03/08/2022 |
8.70
|
228,000 | 8.50 | 8.77 | 8.49 | 100 | 2,900 | -0.0 |
02/08/2022 |
8.50
|
292,600 | 8.29 | 8.85 | 8.25 | 5,000 | 1,000 | 0.0 |
01/08/2022 |
8.29
|
190,300 | 8.23 | 8.34 | 8.10 | 0 | 200 | -0.0 |
29/07/2022 |
8.23
|
124,300 | 8.24 | 8.30 | 8.15 | 5,000 | 500 | 0.0 |
28/07/2022 |
8.24
|
152,600 | 8.11 | 8.29 | 8.09 | 300 | 600 | -0.0 |
27/07/2022 |
8.11
|
153,200 | 8.20 | 8.30 | 8.01 | 0 | 11,700 | -0.1 |
26/07/2022 |
8.20
|
102,700 | 8.32 | 8.38 | 8.05 | 0 | 8,200 | -0.1 |
25/07/2022 |
8.32
|
151,800 | 8.37 | 8.45 | 8.25 | 0 | 11,400 | -0.1 |
22/07/2022 |
8.37
|
380,500 | 8.07 | 8.59 | 8.09 | 17,100 | 7,100 | 0.0 |
21/07/2022 |
8.07
|
107,000 | 8.18 | 8.24 | 7.80 | 10,600 | 6,600 | 0.0 |
20/07/2022 |
8.18
|
175,900 | 7.94 | 8.22 | 8 | 2,000 | 0 | 0.0 |
19/07/2022 |
7.94
|
206,700 | 8.09 | 8.14 | 7.91 | 0 | 7,800 | -0.1 |
18/07/2022 |
8.09
|
125,100 | 8.17 | 8.38 | 8.08 | 500 | 6,600 | -0.0 |
15/07/2022 |
8.17
|
187,900 | 8.07 | 8.27 | 8.07 | 0 | 15,100 | -0.1 |
14/07/2022 |
8.07
|
124,800 | 8.05 | 8.10 | 7.80 | 0 | 4,000 | -0.0 |
13/07/2022 |
8.05
|
545,200 | 7.71 | 8.22 | 7.80 | 6,700 | 14,200 | -0.1 |
12/07/2022 |
7.71
|
260,100 | 7.21 | 7.71 | 6.93 | 0 | 400 | -0.0 |
11/07/2022 |
7.21
|
116,800 | 7.25 | 7.49 | 7.16 | 9,100 | 1,400 | 0.1 |
08/07/2022 |
7.25
|
104,700 | 7.04 | 7.29 | 7.08 | 16,600 | 1,100 | 0.1 |
07/07/2022 |
7.04
|
140,200 | 7 | 7.11 | 7 | 0 | 800 | -0.0 |
06/07/2022 |
7
|
175,600 | 7.03 | 7.10 | 7 | 200 | 10,100 | -0.1 |
05/07/2022 |
7.03
|
199,300 | 7.33 | 7.33 | 7.03 | 0 | 18,100 | -0.1 |
04/07/2022 |
7.33
|
85,600 | 7.37 | 7.52 | 7.30 | 0 | 4,800 | -0.0 |
01/07/2022 |
7.37
|
365,600 | 7.35 | 7.39 | 6.90 | 0 | 16,500 | -0.1 |
30/06/2022 |
7.35
|
307,900 | 7.44 | 7.57 | 7.35 | 0 | 8,400 | -0.1 |
29/06/2022 |
7.44
|
188,600 | 7.40 | 7.50 | 7.36 | 0 | 1,900 | -0.0 |
28/06/2022 |
7.40
|
400,600 | 7.34 | 7.66 | 7.10 | 1,400 | 500 | 0.0 |
27/06/2022 |
7.34
|
145,900 | 7.34 | 7.42 | 7.32 | 0 | 2,500 | -0.0 |
24/06/2022 |
7.34
|
143,700 | 7.36 | 7.70 | 7.31 | 0 | 18,800 | -0.1 |
23/06/2022 |
7.36
|
198,000 | 6.95 | 7.42 | 6.90 | 17,100 | 7,100 | 0.1 |
22/06/2022 |
6.95
|
383,400 | 6.70 | 7 | 6.32 | 36,300 | 0 | 0.3 |
21/06/2022 |
6.70
|
467,400 | 7.16 | 7.16 | 6.66 | 30,300 | 2,000 | 0.2 |
20/06/2022 |
7.16
|
346,500 | 7.68 | 7.80 | 7.16 | 17,200 | 3,200 | 0.1 |
17/06/2022 |
7.68
|
641,900 | 8.25 | 8.25 | 7.68 | 7,000 | 9,400 | -0.0 |
16/06/2022 |
8.25
|
226,300 | 8.23 | 8.40 | 8 | 7,800 | 8,200 | -0.0 |
15/06/2022 |
8.23
|
661,700 | 8.84 | 9.10 | 8.23 | 5,700 | 22,700 | -0.1 |
14/06/2022 |
8.84
|
468,500 | 9.20 | 9.20 | 8.60 | 0 | 12,100 | -0.1 |
13/06/2022 |
9.20
|
435,500 | 9.89 | 9.89 | 9.20 | 1,200 | 31,000 | -0.3 |
10/06/2022 |
9.89
|
238,700 | 10.10 | 10.10 | 9.84 | 0 | 11,700 | -0.1 |
09/06/2022 |
10.10
|
255,700 | 10.10 | 10.20 | 9.70 | 2,600 | 900 | 0.0 |
08/06/2022 |
10.10
|
247,300 | 9.74 | 10.15 | 9.95 | 22,200 | 0 | 0.2 |
07/06/2022 |
9.74
|
561,900 | 9.95 | 10 | 9.52 | 1,800 | 68,400 | -0.6 |
06/06/2022 |
9.95
|
310,300 | 10.10 | 10.20 | 9.95 | 6,300 | 7,200 | -0.0 |
03/06/2022 |
10.10
|
392,700 | 10.15 | 10.15 | 9.95 | 6,400 | 105,400 | -1.0 |
02/06/2022 |
10.15
|
418,800 | 10.40 | 10.45 | 10.10 | 0 | 48,100 | -0.5 |
01/06/2022 |
10.40
|
217,600 | 10.45 | 10.50 | 10.25 | 12,600 | 0 | 0.1 |
31/05/2022 |
10.45
|
419,300 | 10.60 | 10.60 | 9.98 | 8,600 | 2,500 | 0.1 |
30/05/2022 |
10.60
|
418,200 | 10.70 | 10.95 | 10.50 | 500 | 9,500 | -0.1 |
27/05/2022 |
10.70
|
351,100 | 10.60 | 10.70 | 10.40 | 0 | 3,000 | -0.0 |
26/05/2022 |
10.60
|
328,900 | 10.40 | 10.75 | 10.35 | 1,900 | 4,900 | -0.0 |
25/05/2022 |
10.40
|
387,200 | 9.99 | 10.45 | 9.85 | 20,300 | 300 | 0.2 |
24/05/2022 |
9.99
|
312,900 | 10 | 10.20 | 9.70 | 5,200 | 17,500 | -0.1 |
23/05/2022 |
10
|
229,100 | 10.20 | 10.25 | 9.90 | 4,100 | 14,800 | -0.1 |
20/05/2022 |
10.20
|
397,600 | 10.30 | 10.35 | 10 | 600 | 15,200 | -0.1 |
19/05/2022 |
10.30
|
249,600 | 10.35 | 10.40 | 10 | 8,100 | 3,600 | 0.0 |
18/05/2022 |
10.35
|
306,600 | 10.20 | 10.55 | 10.20 | 28,500 | 5,000 | 0.2 |
17/05/2022 |
10.20
|
448,700 | 9.56 | 10.20 | 9.40 | 26,700 | 1,900 | 0.3 |
16/05/2022 |
9.56
|
421,900 | 9.39 | 10 | 9.47 | 21,000 | 4,800 | 0.2 |
13/05/2022 |
9.39
|
553,200 | 10 | 10.05 | 9.30 | 18,600 | 21,300 | -0.0 |
12/05/2022 |
10
|
401,600 | 10.75 | 10.75 | 10 | 1,500 | 16,300 | -0.2 |
11/05/2022 |
10.75
|
478,300 | 10.10 | 10.80 | 10.10 | 16,600 | 1,100 | 0.2 |
10/05/2022 |
10.10
|
463,100 | 10.55 | 10.55 | 9.85 | 45,300 | 23,300 | 0.2 |
09/05/2022 |
10.55
|
693,900 | 11.30 | 11.60 | 10.55 | 69,500 | 44,600 | 0.3 |
06/05/2022 |
11.30
|
453,300 | 11.50 | 11.70 | 11 | 67,000 | 5,400 | 0.7 |
05/05/2022 |
11.50
|
1,517,700 | 12.35 | 12.50 | 11.50 | 3,100 | 22,400 | -0.2 |
04/05/2022 |
12.35
|
1,072,800 | 13.25 | 13.25 | 12.35 | 87,300 | 48,300 | 0.5 |
29/04/2022 |
13.25
|
470,100 | 12.75 | 13.30 | 12.55 | 20,600 | 4,700 | 0.2 |
28/04/2022 |
12.75
|
388,000 | 12.70 | 13 | 12.70 | 0 | 16,500 | -0.2 |
27/04/2022 |
12.70
|
375,800 | 12.45 | 12.70 | 12.30 | 8,200 | 34,700 | -0.3 |