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) |
-0.05 | -0.76% | 2,985,000 | 0 | 0 |
6.48
6.74
6.58
|
2 tháng
(2024-07-22) |
0.16 | 2.50% | 6,188,300 | 0 | 0 |
6.32
7.10
6.58
|
3 tháng
(2024-06-21) |
0.22 | 3.47% | 10,351,700 | 0 | 0 |
6.26
7.10
6.58
|
6 tháng
(2024-03-25) |
-0.04 | -0.61% | 15,168,600 | -780 | -0.0 |
5.83
7.10
6.58
|
12 tháng
(2023-09-25) |
0.64 | 10.81% | 27,308,800 | -21,280 | -0.1 |
5.21
7.49
6.58
|
24 tháng
(2022-09-30) |
0.47 | 7.72% | 43,529,800 | 2,120 | -0.1 |
4.66
7.49
6.58
|
36 tháng
(2021-10-05) |
-5.34 | -44.87% | 112,594,600 | -109,980 | -1.6 |
4.66
13.50
6.58
|
60 tháng
(2019-10-16) |
-6.38 | -49.32% | 208,484,550 | 66,880 | 1.5 |
4.66
17.67
6.58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.49
|
84,800 | 8.08 | 8.49 | 7.80 | 6,000 | 5,200 | 0.0 |
25/04/2022 |
8.08
|
88,800 | 8.68 | 8.90 | 8.08 | 0 | 1,800 | -0.0 |
22/04/2022 |
8.68
|
174,600 | 8.50 | 9 | 8.45 | 2,200 | 3,900 | -0.0 |
21/04/2022 |
8.50
|
178,800 | 9.12 | 9.12 | 8.49 | 21,800 | 0 | 0.2 |
20/04/2022 |
9.12
|
258,200 | 9.80 | 9.80 | 9.12 | 1,500 | 800 | 0.0 |
19/04/2022 |
9.80
|
133,300 | 10.40 | 10.55 | 9.80 | 2,800 | 4,600 | -0.0 |
18/04/2022 |
10.40
|
329,600 | 10.50 | 10.75 | 10 | 100 | 12,600 | -0.1 |
15/04/2022 |
10.50
|
227,300 | 10.90 | 10.90 | 10.50 | 800 | 200 | 0.0 |
14/04/2022 |
10.90
|
163,800 | 10.80 | 10.90 | 10.60 | 2,400 | 1,200 | 0.0 |
13/04/2022 |
10.80
|
494,400 | 10.70 | 10.80 | 9.99 | 13,600 | 17,000 | -0.0 |
12/04/2022 |
10.70
|
299,200 | 10.90 | 11 | 10.15 | 0 | 33,300 | -0.4 |
08/04/2022 |
10.90
|
550,600 | 10.75 | 11.20 | 10.80 | 200 | 22,700 | -0.2 |
07/04/2022 |
10.75
|
212,800 | 10.80 | 10.90 | 10.75 | 200 | 12,500 | -0.1 |
06/04/2022 |
10.80
|
315,800 | 10.80 | 11 | 10.70 | 4,100 | 0 | 0.0 |
05/04/2022 |
10.80
|
220,600 | 10.90 | 10.90 | 10.70 | 600 | 0 | 0.0 |
04/04/2022 |
10.90
|
229,600 | 11 | 11.20 | 10.85 | 0 | 10,100 | -0.1 |
01/04/2022 |
11
|
365,500 | 10.70 | 11.10 | 10.45 | 14,300 | 6,100 | 0.1 |
31/03/2022 |
10.70
|
533,100 | 11.10 | 11.30 | 10.55 | 600 | 15,800 | -0.2 |
30/03/2022 |
11.10
|
504,100 | 11.35 | 11.45 | 10.95 | 8,300 | 10,400 | -0.0 |
29/03/2022 |
11.35
|
157,700 | 11.20 | 11.50 | 11.30 | 1,000 | 2,700 | -0.0 |
28/03/2022 |
11.20
|
492,600 | 11.70 | 11.70 | 11 | 4,900 | 6,900 | -0.0 |
25/03/2022 |
11.70
|
460,700 | 11.55 | 11.70 | 11.30 | 27,100 | 0 | 0.3 |
24/03/2022 |
11.55
|
397,300 | 11.45 | 11.65 | 11.30 | 16,100 | 0 | 0.2 |
23/03/2022 |
11.45
|
606,500 | 11.75 | 11.75 | 11.35 | 3,000 | 500 | 0.0 |
22/03/2022 |
11.75
|
696,200 | 11.45 | 12.05 | 11.10 | 2,800 | 1,900 | 0.0 |
21/03/2022 |
11.45
|
573,100 | 11.25 | 11.60 | 11.35 | 5,600 | 20,500 | -0.2 |
18/03/2022 |
11.25
|
1,006,300 | 10.65 | 11.35 | 10.70 | 16,800 | 1,700 | 0.2 |
17/03/2022 |
10.65
|
231,700 | 10.65 | 10.75 | 10.55 | 0 | 1,500 | -0.0 |
16/03/2022 |
10.65
|
232,200 | 10.65 | 10.80 | 10.50 | 0 | 3,400 | -0.0 |
15/03/2022 |
10.65
|
209,000 | 10.65 | 10.70 | 10.50 | 300 | 7,200 | -0.1 |
14/03/2022 |
10.65
|
381,500 | 10.50 | 10.80 | 10.50 | 0 | 3,300 | -0.0 |
11/03/2022 |
10.50
|
306,300 | 10.55 | 10.65 | 10.45 | 12,800 | 0 | 0.1 |
10/03/2022 |
10.55
|
293,600 | 10.50 | 10.70 | 10.50 | 9,200 | 0 | 0.1 |
09/03/2022 |
10.50
|
150,200 | 10.70 | 10.70 | 10.40 | 200 | 5,400 | -0.1 |
08/03/2022 |
10.70
|
206,200 | 10.70 | 10.75 | 10.60 | 0 | 1,800 | -0.0 |
07/03/2022 |
10.70
|
510,300 | 10.60 | 10.85 | 10.55 | 5,100 | 2,600 | 0.0 |
04/03/2022 |
10.60
|
178,800 | 10.50 | 10.70 | 10.40 | 5,100 | 0 | 0.1 |
03/03/2022 |
10.50
|
199,100 | 10.40 | 10.65 | 10.40 | 4,000 | 0 | 0.0 |
02/03/2022 |
10.40
|
149,400 | 10.45 | 10.50 | 10.40 | 200 | 0 | 0.0 |
01/03/2022 |
10.45
|
132,000 | 10.45 | 10.60 | 10.40 | 3,000 | 0 | 0.0 |
28/02/2022 |
10.45
|
227,000 | 10.50 | 10.55 | 10.40 | 700 | 2,200 | -0.0 |
25/02/2022 |
10.50
|
83,800 | 10.70 | 10.70 | 10.50 | 3,500 | 2,900 | 0.0 |
24/02/2022 |
10.70
|
214,300 | 10.90 | 10.95 | 10.40 | 2,600 | 7,900 | -0.1 |
23/02/2022 |
10.90
|
274,200 | 10.70 | 11 | 10.70 | 6,300 | 100 | 0.1 |
22/02/2022 |
10.70
|
102,800 | 10.70 | 10.70 | 10.50 | 3,000 | 0 | 0.0 |
21/02/2022 |
10.70
|
223,100 | 10.60 | 10.70 | 10.50 | 7,000 | 0 | 0.1 |
18/02/2022 |
10.60
|
150,800 | 10.45 | 10.60 | 10.45 | 2,900 | 0 | 0.0 |
17/02/2022 |
10.45
|
72,700 | 10.40 | 10.55 | 10.40 | 7,200 | 0 | 0.1 |
16/02/2022 |
10.40
|
81,600 | 10.40 | 10.45 | 10.25 | 700 | 9,000 | -0.1 |
15/02/2022 |
10.40
|
114,100 | 10.45 | 10.50 | 10.30 | 200 | 39,400 | -0.4 |
14/02/2022 |
10.45
|
135,300 | 10.70 | 10.70 | 10.40 | 200 | 84,000 | -0.9 |
11/02/2022 |
10.70
|
112,300 | 10.70 | 10.90 | 10.70 | 700 | 1,600 | -0.0 |
10/02/2022 |
10.70
|
100,600 | 10.90 | 10.90 | 10.70 | 5,400 | 40,000 | -0.4 |
09/02/2022 |
10.90
|
295,200 | 10.50 | 11 | 10.50 | 81,100 | 3,000 | 0.8 |
08/02/2022 |
10.50
|
192,300 | 10.60 | 10.80 | 10.50 | 46,700 | 0 | 0.5 |
07/02/2022 |
10.60
|
121,500 | 10.30 | 10.60 | 10.30 | 40,700 | 5,800 | 0.4 |
28/01/2022 |
10.30
|
66,400 | 10.35 | 10.45 | 10.25 | 0 | 1,600 | -0.0 |
27/01/2022 |
10.35
|
52,100 | 10.45 | 10.45 | 10.25 | 0 | 4,400 | -0.0 |
26/01/2022 |
10.45
|
236,600 | 10.10 | 10.75 | 10.10 | 6,500 | 1,200 | 0.0 |
25/01/2022 |
10.10
|
67,000 | 10 | 10.15 | 9.75 | 2,800 | 2,300 | 0.0 |
24/01/2022 |
10
|
246,400 | 10.65 | 10.65 | 9.95 | 1,000 | 7,800 | -0.1 |
21/01/2022 |
10.65
|
86,000 | 10.60 | 10.80 | 10.30 | 0 | 12,700 | -0.1 |
20/01/2022 |
10.60
|
142,300 | 9.95 | 10.70 | 9.74 | 3,400 | 4,800 | -0.0 |
19/01/2022 |
9.95
|
75,800 | 10 | 10.05 | 9.70 | 3,700 | 900 | 0.0 |
18/01/2022 |
10
|
367,500 | 10.85 | 10.85 | 10 | 13,500 | 300 | 0.1 |
17/01/2022 |
10.85
|
146,000 | 11.15 | 11.15 | 10.75 | 5,500 | 10,900 | -0.1 |
14/01/2022 |
11.15
|
186,000 | 11.15 | 11.15 | 10.70 | 9,600 | 1,600 | 0.1 |
13/01/2022 |
11.15
|
512,800 | 11.30 | 11.90 | 11.10 | 800 | 37,700 | -0.4 |
12/01/2022 |
11.30
|
260,700 | 11.75 | 11.75 | 11 | 10,900 | 7,600 | 0.0 |
11/01/2022 |
11.75
|
523,000 | 11.55 | 12 | 11.50 | 6,000 | 2,200 | 0.0 |
10/01/2022 |
11.55
|
490,700 | 11.45 | 11.75 | 11.30 | 9,700 | 2,000 | 0.1 |
07/01/2022 |
11.45
|
382,400 | 11.35 | 11.55 | 11.35 | 13,000 | 0 | 0.1 |
06/01/2022 |
11.35
|
362,800 | 11.35 | 11.60 | 11.20 | 9,200 | 4,500 | 0.1 |
05/01/2022 |
11.35
|
319,100 | 11.40 | 11.40 | 10.70 | 18,100 | 0 | 0.2 |
04/01/2022 |
11.40
|
119,500 | 11.40 | 11.60 | 11.40 | 900 | 700 | 0.0 |
31/12/2021 |
11.40
|
171,900 | 11.70 | 11.80 | 11.40 | 0 | 10,400 | -0.1 |
30/12/2021 |
11.70
|
261,400 | 11.60 | 11.85 | 11.35 | 0 | 8,200 | -0.1 |
29/12/2021 |
11.60
|
335,000 | 11.75 | 12 | 11.60 | 500 | 2,500 | -0.0 |
28/12/2021 |
11.75
|
529,900 | 11.55 | 11.80 | 11.60 | 0 | 10,100 | -0.1 |
27/12/2021 |
11.55
|
298,100 | 11 | 11.55 | 11.05 | 17,900 | 400 | 0.2 |
24/12/2021 |
11
|
261,000 | 10.80 | 11 | 10.80 | 1,500 | 6,500 | -0.1 |
23/12/2021 |
10.80
|
509,800 | 11.15 | 11.15 | 10.70 | 400 | 7,500 | -0.1 |
22/12/2021 |
11.15
|
256,100 | 11.05 | 11.40 | 11 | 3,200 | 5,200 | -0.0 |
21/12/2021 |
11.05
|
622,200 | 10.95 | 11.15 | 10.80 | 13,400 | 4,500 | 0.1 |
20/12/2021 |
10.95
|
296,300 | 11.30 | 11.45 | 10.80 | 500 | 9,900 | -0.1 |
17/12/2021 |
11.30
|
288,200 | 11.35 | 11.40 | 11.15 | 7,400 | 0 | 0.1 |
16/12/2021 |
11.35
|
385,100 | 11.55 | 11.70 | 11.30 | 1,600 | 20,400 | -0.2 |
15/12/2021 |
11.55
|
980,300 | 11.25 | 11.80 | 11.25 | 0 | 3,800 | -0.0 |
14/12/2021 |
11.25
|
445,300 | 11.25 | 11.45 | 11.25 | 200 | 400 | -0.0 |
13/12/2021 |
11.25
|
695,400 | 10.95 | 11.35 | 10.95 | 10,100 | 0 | 0.1 |
10/12/2021 |
10.95
|
245,300 | 10.80 | 11.10 | 10.80 | 3,000 | 500 | 0.0 |
09/12/2021 |
10.80
|
314,500 | 11 | 11 | 10.65 | 8,600 | 12,800 | -0.0 |
08/12/2021 |
11
|
312,600 | 11.20 | 11.45 | 10.95 | 0 | 4,600 | -0.1 |
07/12/2021 |
11.20
|
404,000 | 11.35 | 11.70 | 10.60 | 16,800 | 6,700 | 0.1 |
06/12/2021 |
11.35
|
369,000 | 12.20 | 12.25 | 11.35 | 1,100 | 23,700 | -0.3 |
03/12/2021 |
12.20
|
257,100 | 12.90 | 13 | 12.20 | 2,100 | 18,600 | -0.2 |
02/12/2021 |
12.90
|
277,000 | 12.30 | 13 | 12.30 | 2,800 | 0 | 0.0 |
01/12/2021 |
12.30
|
309,900 | 12.50 | 12.55 | 12.30 | 200 | 0 | 0.0 |
30/11/2021 |
12.50
|
242,700 | 12.40 | 12.80 | 12.35 | 11,900 | 500 | 0.1 |
29/11/2021 |
12.40
|
234,700 | 12.60 | 12.65 | 11.80 | 3,900 | 0 | 0 |