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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.32
|
1,001,200 | 8.94 | 8.94 | 8.32 | 0 | 31,600 | -0.3 |
16/09/2022 |
8.94
|
752,600 | 9.33 | 9.33 | 8.90 | 400 | 40,872 | -0.4 |
15/09/2022 |
9.33
|
599,100 | 9.41 | 9.62 | 9.28 | 0 | 26,968 | 0.1 |
14/09/2022 |
9.41
|
1,472,000 | 9.03 | 9.45 | 8.77 | 17,700 | 12,500 | -0.2 |
13/09/2022 |
9.03
|
385,900 | 8.98 | 9.07 | 8.86 | 0 | 500 | -0.2 |
12/09/2022 |
8.98
|
517,600 | 8.90 | 9.20 | 8.94 | 6,800 | 7 | -0.2 |
09/09/2022 |
8.90
|
637,800 | 8.73 | 8.98 | 8.60 | 0 | 19,600 | -0.2 |
08/09/2022 |
8.73
|
475,800 | 8.94 | 9.07 | 8.69 | 0 | 8,800 | -0.1 |
07/09/2022 |
8.94
|
1,002,200 | 9.16 | 9.37 | 8.94 | 0 | 24,400 | -0.3 |
06/09/2022 |
9.16
|
895,400 | 9.16 | 9.54 | 9.16 | 0 | 33,100 | -0.4 |
05/09/2022 |
9.16
|
1,501,300 | 8.56 | 9.16 | 8.69 | 0 | 6,600 | -0.1 |
31/08/2022 |
8.56
|
358,100 | 8.56 | 8.64 | 8.36 | 0 | 8,800 | -0.1 |
30/08/2022 |
8.56
|
365,100 | 8.69 | 8.86 | 8.50 | 0 | 46,100 | -0.5 |
29/08/2022 |
8.69
|
669,400 | 8.86 | 8.86 | 8.35 | 100 | 55,100 | -0.6 |
26/08/2022 |
8.86
|
456,500 | 9.11 | 9.20 | 8.81 | 0 | 19,100 | -0.2 |
25/08/2022 |
9.11
|
735,300 | 8.86 | 9.16 | 8.90 | 16,600 | 0 | 0.2 |
24/08/2022 |
8.86
|
283,900 | 8.81 | 8.94 | 8.77 | 0 | 0 | 0.1 |
23/08/2022 |
8.81
|
298,900 | 8.69 | 8.86 | 8.69 | 6,900 | 0 | 0.1 |
22/08/2022 |
8.69
|
587,200 | 8.94 | 8.94 | 8.56 | 0 | 23,400 | -0.2 |
19/08/2022 |
8.94
|
526,900 | 8.94 | 8.98 | 8.81 | 100 | 5,300 | -0.1 |
18/08/2022 |
8.94
|
390,000 | 8.98 | 9.03 | 8.77 | 4,300 | 0 | 0.0 |
17/08/2022 |
8.98
|
533,000 | 9.11 | 9.28 | 8.94 | 3,200 | 4,300 | -0.0 |
16/08/2022 |
9.11
|
606,600 | 8.98 | 9.33 | 8.98 | 9,800 | 0 | 0.1 |
15/08/2022 |
8.98
|
521,800 | 8.94 | 9.24 | 8.98 | 10,000 | 11,300 | -0.0 |
12/08/2022 |
8.94
|
751,500 | 8.69 | 9.11 | 8.52 | 21,800 | 8,000 | 0.1 |
11/08/2022 |
8.69
|
511,900 | 8.90 | 9.11 | 8.60 | 12,000 | 9,900 | 0.0 |
10/08/2022 |
8.90
|
439,000 | 8.98 | 9.03 | 8.69 | 10,600 | 0 | 0.1 |
09/08/2022 |
8.98
|
656,300 | 8.81 | 9.03 | 8.86 | 26,300 | 0 | 0.3 |
08/08/2022 |
8.81
|
747,000 | 8.64 | 8.81 | 8.60 | 19,200 | 0 | 0.2 |
05/08/2022 |
8.64
|
489,700 | 8.69 | 8.77 | 8.45 | 14,700 | 0 | 0.1 |
04/08/2022 |
8.69
|
871,000 | 8.69 | 8.86 | 8.51 | 0 | 15,600 | -0.2 |
03/08/2022 |
8.69
|
1,214,900 | 8.20 | 8.77 | 8.09 | 24,200 | 4,200 | 0.2 |
02/08/2022 |
8.20
|
801,900 | 8.18 | 8.24 | 8.09 | 5,400 | 0 | 0.1 |
01/08/2022 |
8.18
|
766,800 | 7.78 | 8.28 | 7.80 | 44,200 | 5,000 | 0.4 |
29/07/2022 |
7.78
|
385,000 | 7.71 | 7.79 | 7.70 | 35,700 | 0 | 0.3 |
28/07/2022 |
7.71
|
374,300 | 7.49 | 7.73 | 7.53 | 32,000 | 900 | 0.3 |
27/07/2022 |
7.49
|
329,200 | 7.58 | 7.58 | 7.25 | 5,000 | 11,700 | -0.1 |
26/07/2022 |
7.58
|
504,600 | 7.83 | 7.83 | 7.51 | 100 | 30,100 | -0.3 |
25/07/2022 |
7.83
|
424,200 | 8.09 | 8.09 | 7.83 | 0 | 29,500 | -0.3 |
22/07/2022 |
8.09
|
495,000 | 8.09 | 8.18 | 8.05 | 30,400 | 0 | 0.2 |
21/07/2022 |
8.09
|
871,100 | 7.93 | 8.18 | 7.93 | 41,200 | 0 | 0.4 |
20/07/2022 |
7.93
|
601,200 | 7.80 | 8.07 | 7.80 | 41,400 | 0 | 0.4 |
19/07/2022 |
7.80
|
319,900 | 7.94 | 7.95 | 7.49 | 0 | 19,200 | -0.2 |
18/07/2022 |
7.94
|
461,400 | 8.10 | 8.18 | 7.92 | 0 | 18,800 | -0.2 |
15/07/2022 |
8.10
|
1,117,500 | 7.86 | 8.22 | 7.96 | 7,100 | 7,000 | 0.0 |
14/07/2022 |
7.86
|
354,400 | 7.89 | 7.89 | 7.78 | 3,200 | 0 | 0.0 |
13/07/2022 |
7.89
|
588,400 | 7.84 | 7.96 | 7.83 | 26,400 | 2,900 | 0.2 |
12/07/2022 |
7.84
|
443,800 | 7.66 | 8.08 | 7.66 | 23,100 | 1,300 | 0.2 |
11/07/2022 |
7.66
|
469,800 | 7.83 | 7.86 | 7.50 | 9,500 | 2,700 | 0.1 |
08/07/2022 |
7.83
|
714,100 | 7.62 | 7.88 | 7.67 | 0 | 24,100 | 0.1 |
07/07/2022 |
7.62
|
275,400 | 7.66 | 7.68 | 7.56 | 4,100 | 20,500 | -0.1 |
06/07/2022 |
7.66
|
245,900 | 7.76 | 7.78 | 7.37 | 3,600 | 12,900 | -0.1 |
05/07/2022 |
7.76
|
706,100 | 7.71 | 7.95 | 7.66 | 5,500 | 3,700 | 0.0 |
04/07/2022 |
7.71
|
471,700 | 7.66 | 8.01 | 7.58 | 900 | 25,000 | -0.2 |
01/07/2022 |
7.66
|
354,800 | 7.66 | 7.74 | 7.24 | 5,400 | 22,000 | -0.1 |
30/06/2022 |
7.66
|
465,500 | 7.92 | 8.00 | 7.63 | 200 | 23,400 | -0.2 |
29/06/2022 |
7.92
|
380,500 | 7.84 | 8.13 | 7.66 | 8,600 | 4,300 | 0.0 |
28/06/2022 |
7.84
|
281,000 | 7.89 | 7.97 | 7.79 | 2,500 | 17,400 | -0.1 |
27/06/2022 |
7.89
|
337,400 | 7.41 | 7.89 | 7.28 | 18,900 | 0 | 0.2 |
24/06/2022 |
7.41
|
331,100 | 7.20 | 7.51 | 7.32 | 7,400 | 2,300 | 0.0 |
23/06/2022 |
7.20
|
177,100 | 7.09 | 7.20 | 6.83 | 30,400 | 0 | 0.3 |
22/06/2022 |
7.09
|
521,700 | 6.80 | 7.15 | 6.51 | 62,100 | 2,500 | 0.5 |
21/06/2022 |
6.80
|
738,200 | 7.30 | 7.30 | 6.80 | 29,000 | 0 | 0.2 |
20/06/2022 |
7.30
|
550,300 | 7.84 | 7.84 | 7.30 | 9,800 | 0 | 0.1 |
17/06/2022 |
7.84
|
834,500 | 8.43 | 8.43 | 7.84 | 100 | 2,500 | -0.0 |
16/06/2022 |
8.43
|
597,600 | 8.56 | 9.11 | 8.09 | 20,000 | 52,200 | -0.3 |
15/06/2022 |
8.56
|
659,400 | 9.20 | 9.20 | 8.56 | 0 | 57,200 | -0.6 |
14/06/2022 |
9.20
|
838,100 | 9.50 | 9.50 | 8.86 | 12,200 | 21,000 | -0.1 |
13/06/2022 |
9.50
|
826,500 | 10.18 | 10.18 | 9.50 | 70,000 | 59,200 | 0.1 |
10/06/2022 |
10.18
|
708,200 | 10.48 | 10.77 | 10.18 | 11,400 | 23,900 | -0.1 |
09/06/2022 |
10.48
|
1,040,900 | 9.79 | 10.48 | 9.88 | 43,600 | 0 | 0.5 |
08/06/2022 |
9.79
|
509,400 | 9.71 | 9.92 | 9.71 | 25,300 | 0 | 0.3 |
07/06/2022 |
9.71
|
593,700 | 9.88 | 9.88 | 9.45 | 0 | 0 | 0 |
06/06/2022 |
9.88
|
431,600 | 9.92 | 10.18 | 9.88 | 10,000 | 6,500 | 0.0 |
03/06/2022 |
9.92
|
747,200 | 9.92 | 10.18 | 9.79 | 20,300 | 140,400 | -1.4 |
02/06/2022 |
9.92
|
640,800 | 10.30 | 10.48 | 9.88 | 10,700 | 92,000 | -0.9 |
01/06/2022 |
10.30
|
526,800 | 10.52 | 10.65 | 10.22 | 4,200 | 23,700 | -0.2 |
31/05/2022 |
10.52
|
536,700 | 10.86 | 10.86 | 10.48 | 1,200 | 13,700 | -0.2 |
30/05/2022 |
10.86
|
619,300 | 10.94 | 11.03 | 10.65 | 500 | 500 | 0 |
27/05/2022 |
10.94
|
1,043,300 | 10.43 | 11.11 | 10.39 | 27,400 | 800 | 0.3 |
26/05/2022 |
10.43
|
631,000 | 10.22 | 10.56 | 10.22 | 31,600 | 0 | 0.4 |
25/05/2022 |
10.22
|
916,700 | 9.71 | 10.22 | 9.50 | 12,300 | 2,300 | 0.1 |
24/05/2022 |
9.71
|
623,800 | 10.13 | 10.22 | 9.50 | 5,100 | 3,600 | 0.0 |
23/05/2022 |
10.13
|
589,200 | 10.30 | 10.65 | 9.62 | 5,000 | 31,100 | -0.3 |
20/05/2022 |
10.30
|
529,700 | 10.13 | 10.56 | 10.01 | 13,100 | 8,100 | 0.1 |
19/05/2022 |
10.13
|
559,600 | 10.30 | 10.39 | 9.88 | 9,300 | 0 | 0.1 |
18/05/2022 |
10.30
|
650,700 | 10.01 | 10.52 | 10.22 | 40,100 | 16,500 | 0.3 |
17/05/2022 |
10.01
|
825,100 | 9.37 | 10.01 | 8.94 | 72,300 | 0 | 0.8 |
16/05/2022 |
9.37
|
699,300 | 9.62 | 10.13 | 9.37 | 18,800 | 3,200 | 0.2 |
13/05/2022 |
9.62
|
929,700 | 10.30 | 10.30 | 9.62 | 81,800 | 1,100 | 0.9 |
12/05/2022 |
10.30
|
871,900 | 11.07 | 11.24 | 10.30 | 2,900 | 34,700 | -0.4 |
11/05/2022 |
11.07
|
536,900 | 11.58 | 11.62 | 11.07 | 0 | 24,100 | -0.3 |
10/05/2022 |
11.58
|
749,200 | 11.41 | 11.58 | 10.69 | 26,900 | 16,600 | 0.1 |
09/05/2022 |
11.41
|
797,400 | 12.26 | 12.26 | 11.41 | 800 | 32,800 | -0.4 |
06/05/2022 |
12.26
|
740,200 | 12.26 | 12.86 | 11.84 | 15,400 | 16,400 | -0.0 |
05/05/2022 |
12.26
|
465,500 | 12.26 | 12.52 | 11.84 | 1,900 | 26,900 | -0.4 |
04/05/2022 |
12.26
|
494,600 | 12.86 | 12.86 | 12.22 | 16,400 | 47,600 | -0.5 |
29/04/2022 |
12.86
|
547,800 | 12.77 | 12.86 | 12.48 | 15,100 | 600 | 0.2 |
28/04/2022 |
12.77
|
529,600 | 12.77 | 13.07 | 12.52 | 0 | 34,300 | -0.5 |
27/04/2022 |
12.77
|
526,600 | 12.43 | 12.77 | 12.01 | 2,200 | 37,300 | -0.5 |