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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
10.14
|
1,237,100 | 10.87 | 10.96 | 10.14 | 800 | 31,300 | -0.3 |
16/09/2022 |
10.87
|
1,122,100 | 11.25 | 11.25 | 10.87 | 0 | 18,600 | -0.2 |
15/09/2022 |
11.25
|
462,800 | 11.25 | 11.44 | 11.15 | 0 | 14,400 | 0.4 |
14/09/2022 |
11.25
|
1,023,100 | 11.25 | 11.35 | 10.87 | 33,400 | 96 | -0.0 |
13/09/2022 |
11.25
|
463,300 | 11.35 | 11.35 | 11.15 | 2,100 | 0 | -0.0 |
12/09/2022 |
11.35
|
606,900 | 11.49 | 11.63 | 11.35 | 400 | 7,709 | -0.0 |
09/09/2022 |
11.49
|
1,281,700 | 11.15 | 11.49 | 10.91 | 7,000 | 9,700 | -0.0 |
08/09/2022 |
11.15
|
1,758,700 | 11.54 | 11.78 | 11.11 | 19,100 | 15,600 | 0.0 |
07/09/2022 |
11.54
|
1,848,000 | 12.40 | 12.40 | 11.54 | 1,000 | 31,900 | -0.4 |
06/09/2022 |
12.40
|
942,100 | 12.26 | 12.50 | 12.21 | 18,600 | 0 | 0.2 |
05/09/2022 |
12.26
|
776,800 | 12.40 | 12.50 | 12.21 | 0 | 40,100 | -0.5 |
31/08/2022 |
12.40
|
919,300 | 12.26 | 12.45 | 12.12 | 500 | 19,800 | -0.2 |
30/08/2022 |
12.26
|
1,460,300 | 12.50 | 12.69 | 12.26 | 20,900 | 27,200 | -0.1 |
29/08/2022 |
12.50
|
3,381,000 | 12.93 | 12.93 | 12.12 | 5,000 | 44,600 | -0.5 |
26/08/2022 |
12.93
|
1,749,000 | 13.08 | 13.41 | 12.88 | 0 | 68,400 | -0.9 |
25/08/2022 |
13.08
|
1,547,500 | 13.27 | 13.46 | 13.08 | 0 | 42,300 | -0.6 |
24/08/2022 |
13.27
|
2,425,600 | 13.08 | 13.65 | 13.08 | 13,500 | 1,700 | 0.2 |
23/08/2022 |
13.08
|
1,394,300 | 12.50 | 13.08 | 12.21 | 73,700 | 500 | 1.0 |
22/08/2022 |
12.50
|
3,324,800 | 12.98 | 12.98 | 12.36 | 0 | 86,500 | -1.1 |
19/08/2022 |
12.98
|
1,584,300 | 13.08 | 13.37 | 12.79 | 0 | 44,300 | -0.6 |
18/08/2022 |
13.08
|
1,750,500 | 13.46 | 13.56 | 13.03 | 2,100 | 58,700 | -0.8 |
17/08/2022 |
13.46
|
4,676,000 | 13.32 | 14.23 | 13.22 | 6,400 | 110,300 | -1.5 |
16/08/2022 |
13.32
|
2,616,000 | 13.03 | 13.65 | 12.93 | 27,600 | 34,100 | -0.1 |
15/08/2022 |
13.03
|
1,449,100 | 12.84 | 13.08 | 12.74 | 11,900 | 400 | 0.2 |
12/08/2022 |
12.84
|
2,340,700 | 12.60 | 13.08 | 12.55 | 139,700 | 10,200 | 1.7 |
11/08/2022 |
12.60
|
3,658,200 | 13.37 | 13.70 | 12.60 | 4,200 | 157,800 | -2.0 |
10/08/2022 |
13.37
|
1,753,300 | 13.41 | 13.56 | 13.32 | 0 | 87,500 | -1.2 |
09/08/2022 |
13.41
|
3,911,900 | 12.55 | 13.41 | 12.50 | 22,500 | 0 | 0.3 |
08/08/2022 |
12.55
|
1,987,200 | 12.74 | 12.88 | 12.45 | 3,600 | 21,700 | -0.2 |
05/08/2022 |
12.74
|
3,583,100 | 12.40 | 13.03 | 12.16 | 62,200 | 0 | 0.8 |
04/08/2022 |
12.40
|
2,107,500 | 12.50 | 12.74 | 12.26 | 23,600 | 21,700 | 0.0 |
03/08/2022 |
12.50
|
2,200,700 | 12.40 | 12.84 | 12.31 | 7,100 | 29,400 | -0.3 |
02/08/2022 |
12.40
|
7,040,800 | 11.63 | 12.40 | 11.78 | 24,700 | 143,300 | -1.5 |
01/08/2022 |
11.63
|
1,153,300 | 11.30 | 11.63 | 11.35 | 22,500 | 14,500 | 0.1 |
29/07/2022 |
11.30
|
969,600 | 11.49 | 11.63 | 11.30 | 0 | 7,000 | -0.1 |
28/07/2022 |
11.49
|
2,373,300 | 11.49 | 11.88 | 11.49 | 48,000 | 0 | 0.6 |
27/07/2022 |
11.49
|
998,600 | 11.06 | 11.49 | 10.87 | 35,700 | 21,100 | 0.2 |
26/07/2022 |
11.06
|
601,400 | 11.11 | 11.30 | 11.06 | 200 | 15,200 | -0.2 |
25/07/2022 |
11.11
|
1,076,900 | 11.25 | 11.30 | 10.87 | 3,000 | 15,800 | -0.1 |
22/07/2022 |
11.25
|
1,000,400 | 11.44 | 11.59 | 11.25 | 19,000 | 7,300 | 0.1 |
21/07/2022 |
11.44
|
1,601,100 | 11.68 | 11.73 | 11.44 | 900 | 19,200 | -0.2 |
20/07/2022 |
11.68
|
2,953,200 | 11.25 | 11.88 | 11.30 | 46,100 | 1,900 | 0.5 |
19/07/2022 |
11.25
|
951,500 | 11.15 | 11.30 | 10.87 | 100 | 27,900 | -0.3 |
18/07/2022 |
11.15
|
1,100,800 | 11.35 | 11.54 | 11.11 | 900 | 25,500 | -0.3 |
15/07/2022 |
11.35
|
3,444,000 | 10.63 | 11.35 | 10.58 | 14,500 | 0 | 0.2 |
14/07/2022 |
10.63
|
549,900 | 10.58 | 10.67 | 10.38 | 58,400 | 0 | 0.6 |
13/07/2022 |
10.58
|
719,100 | 10.82 | 10.91 | 10.53 | 25,800 | 0 | 0.3 |
12/07/2022 |
10.82
|
1,365,800 | 10.14 | 10.82 | 10.14 | 53,000 | 100 | 0.6 |
11/07/2022 |
10.14
|
1,003,800 | 10.38 | 10.48 | 10.10 | 2,900 | 6,200 | -0.0 |
08/07/2022 |
10.38
|
600,300 | 10.10 | 10.63 | 10.10 | 3,900 | 74,700 | -0.0 |
07/07/2022 |
10.10
|
725,100 | 10.10 | 10.24 | 9.95 | 10,000 | 15,700 | -0.1 |
06/07/2022 |
10.10
|
1,105,700 | 10.19 | 10.48 | 9.90 | 28,000 | 15,400 | 0.1 |
05/07/2022 |
10.19
|
1,035,500 | 10.63 | 10.72 | 10.19 | 0 | 73,000 | -0.8 |
04/07/2022 |
10.63
|
764,200 | 10.58 | 10.87 | 10.53 | 10,000 | 1,000 | 0.1 |
01/07/2022 |
10.58
|
1,311,400 | 10.48 | 10.77 | 10.10 | 22,400 | 54,700 | -0.4 |
30/06/2022 |
10.48
|
1,251,300 | 11.15 | 11.35 | 10.48 | 0 | 78,900 | -0.9 |
29/06/2022 |
11.15
|
1,484,300 | 11.49 | 11.59 | 11.11 | 16,200 | 42,200 | -0.3 |
28/06/2022 |
11.49
|
1,746,300 | 11.54 | 12.02 | 11.25 | 17,600 | 2,500 | 0.2 |
27/06/2022 |
11.54
|
2,413,500 | 11.20 | 11.97 | 11.15 | 0 | 2,700 | -0.0 |
24/06/2022 |
11.20
|
2,243,300 | 10.48 | 11.20 | 10.19 | 28,100 | 0 | 0.3 |
23/06/2022 |
10.48
|
1,766,000 | 10.58 | 10.58 | 10.05 | 19,000 | 7,300 | 0.1 |
22/06/2022 |
10.58
|
860,400 | 10.48 | 10.72 | 10.29 | 2,500 | 14,700 | -0.1 |
21/06/2022 |
10.48
|
1,283,000 | 10.58 | 10.58 | 9.86 | 24,700 | 20,700 | 0.0 |
20/06/2022 |
10.58
|
1,314,800 | 10.58 | 10.87 | 10.14 | 7,200 | 25,900 | -0.2 |
17/06/2022 |
10.58
|
1,517,900 | 10.58 | 10.58 | 9.90 | 8,000 | 23,400 | -0.2 |
16/06/2022 |
10.58
|
838,400 | 10.58 | 10.96 | 10.38 | 3,000 | 27,000 | -0.3 |
15/06/2022 |
10.58
|
1,218,700 | 10.82 | 10.96 | 10.10 | 1,000 | 84,700 | -0.9 |
14/06/2022 |
10.82
|
1,252,600 | 10.58 | 11.25 | 10.38 | 29,200 | 17,800 | 0.1 |
13/06/2022 |
10.58
|
1,348,000 | 10.77 | 10.77 | 10.14 | 0 | 35,000 | -0.4 |
10/06/2022 |
10.77
|
730,000 | 11.25 | 11.25 | 10.77 | 2,300 | 33,100 | -0.3 |
09/06/2022 |
11.25
|
676,100 | 11.30 | 11.63 | 11.25 | 17,500 | 4,700 | 0.1 |
08/06/2022 |
11.30
|
983,100 | 10.58 | 11.30 | 10.63 | 44,800 | 0 | 0.5 |
07/06/2022 |
10.58
|
1,154,600 | 10.67 | 10.67 | 10.19 | 400 | 24,000 | -0.3 |
06/06/2022 |
10.67
|
525,400 | 11.01 | 11.20 | 10.67 | 3,800 | 1,700 | 0.0 |
03/06/2022 |
11.01
|
694,300 | 11.01 | 11.25 | 10.67 | 5,200 | 11,600 | -0.1 |
02/06/2022 |
11.01
|
874,100 | 11.54 | 11.73 | 10.96 | 0 | 35,600 | -0.4 |
01/06/2022 |
11.54
|
617,300 | 11.73 | 11.92 | 11.44 | 500 | 21,700 | -0.3 |
31/05/2022 |
11.73
|
1,118,100 | 12.07 | 12.07 | 11.63 | 3,200 | 15,700 | -0.2 |
30/05/2022 |
12.07
|
912,800 | 11.92 | 12.21 | 11.83 | 37,700 | 3,000 | 0.4 |
27/05/2022 |
11.92
|
839,800 | 12.07 | 12.21 | 11.92 | 800 | 2,300 | -0.0 |
26/05/2022 |
12.07
|
1,561,100 | 11.59 | 12.16 | 11.83 | 10,900 | 3,000 | 0.1 |
25/05/2022 |
11.59
|
1,023,200 | 10.87 | 11.59 | 10.87 | 28,300 | 1,000 | 0.3 |
24/05/2022 |
10.87
|
595,500 | 10.77 | 11.11 | 10.53 | 0 | 42,500 | -0.5 |
23/05/2022 |
10.77
|
720,000 | 11.35 | 11.54 | 10.63 | 0 | 20,700 | -0.2 |
20/05/2022 |
11.35
|
670,200 | 11.20 | 11.68 | 11.06 | 24,600 | 1,000 | 0.3 |
19/05/2022 |
11.20
|
708,300 | 11.30 | 11.30 | 10.87 | 4,000 | 20,200 | -0.2 |
18/05/2022 |
11.30
|
647,700 | 11.20 | 11.68 | 11.25 | 3,500 | 12,500 | -0.1 |
17/05/2022 |
11.20
|
679,700 | 10.48 | 11.20 | 10.38 | 40,100 | 0 | 0.5 |
16/05/2022 |
10.48
|
523,200 | 10.43 | 11.06 | 10.48 | 7,800 | 5,200 | 0.0 |
13/05/2022 |
10.43
|
1,088,300 | 11.20 | 11.20 | 10.43 | 12,800 | 22,800 | -0.1 |
12/05/2022 |
11.20
|
773,400 | 12.02 | 12.07 | 11.20 | 0 | 53,700 | -0.7 |
11/05/2022 |
12.02
|
1,047,900 | 11.44 | 12.07 | 11.44 | 3,900 | 74,700 | -0.9 |
10/05/2022 |
11.44
|
1,285,900 | 10.77 | 11.44 | 10.10 | 82,600 | 7,400 | 0.9 |
09/05/2022 |
10.77
|
824,500 | 11.54 | 11.54 | 10.77 | 14,400 | 7,200 | 0.1 |
06/05/2022 |
11.54
|
811,700 | 12.12 | 12.12 | 11.54 | 72,000 | 5,000 | 0.8 |
05/05/2022 |
12.12
|
1,357,000 | 12.50 | 12.79 | 12.12 | 14,500 | 47,500 | -0.4 |
04/05/2022 |
12.50
|
1,288,500 | 12.93 | 13.03 | 12.50 | 15,300 | 4,600 | 0.1 |
29/04/2022 |
12.93
|
1,478,100 | 12.60 | 13.03 | 12.36 | 0 | 7,200 | -0.1 |
28/04/2022 |
12.60
|
2,046,900 | 11.78 | 12.60 | 12.02 | 0 | 74,900 | -1.0 |
27/04/2022 |
11.78
|
1,156,900 | 11.01 | 11.78 | 10.87 | 48,600 | 30,100 | 0.2 |