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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
4.70
|
2,921,100 | 4.40 | 4.70 | 4.16 | 360,100 | 2,300 | 1.6 |
25/04/2022 |
4.40
|
3,683,000 | 4.55 | 4.74 | 4.24 | 175,000 | 31,600 | 0.6 |
22/04/2022 |
4.55
|
7,826,300 | 4.81 | 5 | 4.48 | 317,900 | 17,800 | 1.4 |
21/04/2022 |
4.81
|
889,000 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
20/04/2022 |
5.17
|
1,595,500 | 5.55 | 5.55 | 5.17 | 27,800 | 0 | 0.1 |
19/04/2022 |
5.55
|
4,579,400 | 5.96 | 5.96 | 5.55 | 23,600 | 40,900 | -0.1 |
18/04/2022 |
5.96
|
4,930,100 | 6.40 | 6.40 | 5.96 | 0 | 17,900 | -0.1 |
15/04/2022 |
6.40
|
2,583,600 | 6.68 | 6.68 | 6.39 | 300 | 0 | 0.0 |
14/04/2022 |
6.68
|
1,843,300 | 6.66 | 6.80 | 6.64 | 300 | 0 | 0.0 |
13/04/2022 |
6.66
|
4,273,300 | 6.53 | 6.73 | 6.18 | 17,400 | 5,000 | 0.1 |
12/04/2022 |
6.53
|
5,240,400 | 7.02 | 7.20 | 6.53 | 400 | 284,000 | -1.9 |
08/04/2022 |
7.02
|
3,431,200 | 7.20 | 7.29 | 7.01 | 500 | 261,300 | -1.9 |
07/04/2022 |
7.20
|
2,730,000 | 7.20 | 7.40 | 7.12 | 100 | 203,000 | -1.5 |
06/04/2022 |
7.20
|
4,587,900 | 7.54 | 7.54 | 7.20 | 74,100 | 52,300 | 0.2 |
05/04/2022 |
7.54
|
2,770,400 | 7.55 | 7.65 | 7.44 | 77,000 | 6,500 | 0.5 |
04/04/2022 |
7.55
|
3,340,100 | 7.31 | 7.60 | 7.41 | 12,100 | 129,000 | -0.9 |
01/04/2022 |
7.31
|
5,582,800 | 7.24 | 7.50 | 7.07 | 105,200 | 8,400 | 0.7 |
31/03/2022 |
7.24
|
6,936,000 | 7.59 | 7.79 | 7.07 | 900 | 464,200 | -3.5 |
30/03/2022 |
7.59
|
12,362,600 | 8.14 | 8.14 | 7.58 | 175,900 | 256,600 | -0.6 |
29/03/2022 |
8.14
|
6,807,300 | 7.72 | 8.15 | 7.77 | 481,900 | 65,200 | 3.3 |
28/03/2022 |
7.72
|
18,047,200 | 8.25 | 8.25 | 7.68 | 20,400 | 566,300 | -4.2 |
25/03/2022 |
8.25
|
6,412,600 | 8.34 | 8.40 | 8.20 | 4,100 | 85,200 | -0.7 |
24/03/2022 |
8.34
|
8,774,800 | 8.10 | 8.49 | 8.07 | 84,400 | 50,900 | 0.3 |
23/03/2022 |
8.10
|
9,589,800 | 7.90 | 8.39 | 7.86 | 67,700 | 34,500 | 0.3 |
22/03/2022 |
7.90
|
12,104,600 | 8.18 | 8.18 | 7.90 | 43,800 | 3,600 | 0.3 |
21/03/2022 |
8.18
|
7,276,000 | 7.93 | 8.20 | 7.92 | 22,000 | 55,900 | -0.3 |
18/03/2022 |
7.93
|
11,919,400 | 7.72 | 8.10 | 7.76 | 135,500 | 900 | 1.1 |
17/03/2022 |
7.72
|
12,136,000 | 7.35 | 7.80 | 7.40 | 147,700 | 90,000 | 0.4 |
16/03/2022 |
7.35
|
2,939,700 | 7.24 | 7.48 | 7.28 | 72,500 | 0 | 0.5 |
15/03/2022 |
7.24
|
3,355,000 | 7.20 | 7.36 | 7.08 | 6,500 | 221,000 | -1.5 |
14/03/2022 |
7.20
|
5,599,900 | 7.50 | 7.50 | 7.11 | 0 | 279,600 | -2.0 |
11/03/2022 |
7.50
|
7,270,600 | 7.47 | 7.69 | 7.37 | 109,000 | 42,500 | 0.5 |
10/03/2022 |
7.47
|
4,267,800 | 7.41 | 7.64 | 7.47 | 131,100 | 93,800 | 0.3 |
09/03/2022 |
7.41
|
5,211,000 | 7.53 | 7.60 | 7.29 | 6,700 | 116,500 | -0.8 |
08/03/2022 |
7.53
|
8,305,600 | 7.77 | 7.95 | 7.50 | 6,400 | 244,200 | -1.8 |
07/03/2022 |
7.77
|
10,849,900 | 7.50 | 7.90 | 7.38 | 146,100 | 0 | 1.1 |
04/03/2022 |
7.50
|
5,810,000 | 7.50 | 7.70 | 7.50 | 5,700 | 900 | 0.0 |
03/03/2022 |
7.50
|
6,783,000 | 7.30 | 7.70 | 7.32 | 244,100 | 1,800 | 1.8 |
02/03/2022 |
7.30
|
5,022,500 | 7.25 | 7.46 | 7.25 | 80,700 | 0 | 0.6 |
01/03/2022 |
7.25
|
7,888,500 | 7.21 | 7.50 | 7.20 | 284,500 | 0 | 2.1 |
28/02/2022 |
7.21
|
3,794,000 | 7.17 | 7.42 | 7.07 | 36,800 | 11,800 | 0.2 |
25/02/2022 |
7.17
|
4,611,100 | 7.05 | 7.31 | 7.15 | 70,800 | 2,600 | 0.5 |
24/02/2022 |
7.05
|
11,058,800 | 7.58 | 7.58 | 7.05 | 31,200 | 196,600 | -1.2 |
23/02/2022 |
7.58
|
3,478,700 | 7.44 | 7.70 | 7.48 | 62,800 | 4,800 | 0.4 |
22/02/2022 |
7.44
|
6,471,500 | 7.72 | 7.73 | 7.29 | 34,700 | 142,400 | -0.8 |
21/02/2022 |
7.72
|
10,085,500 | 7.22 | 7.72 | 7.17 | 118,400 | 52,400 | 0.5 |
18/02/2022 |
7.22
|
3,655,400 | 7.17 | 7.29 | 7.07 | 80,400 | 400 | 0.6 |
17/02/2022 |
7.17
|
3,973,300 | 7.24 | 7.33 | 7.15 | 14,000 | 29,300 | -0.1 |
16/02/2022 |
7.24
|
6,585,000 | 6.79 | 7.24 | 6.80 | 367,400 | 0 | 2.6 |
15/02/2022 |
6.79
|
2,963,600 | 6.80 | 6.90 | 6.69 | 5,400 | 68,300 | -0.4 |
14/02/2022 |
6.80
|
3,457,700 | 6.99 | 6.99 | 6.77 | 21,600 | 30,400 | -0.1 |
11/02/2022 |
6.99
|
3,791,100 | 7.09 | 7.18 | 6.90 | 0 | 99,900 | -0.7 |
10/02/2022 |
7.09
|
2,754,300 | 7.05 | 7.20 | 7.05 | 82,200 | 100,400 | -0.1 |
09/02/2022 |
7.05
|
3,921,200 | 6.91 | 7.10 | 6.73 | 127,300 | 5,000 | 0.9 |
08/02/2022 |
6.91
|
5,509,400 | 7.12 | 7.14 | 6.81 | 29,000 | 127,700 | -0.7 |
07/02/2022 |
7.12
|
3,861,800 | 6.66 | 7.12 | 6.75 | 167,500 | 11,000 | 1.1 |
28/01/2022 |
6.66
|
3,512,100 | 6.40 | 6.77 | 6.15 | 188,600 | 81,700 | 0.7 |
27/01/2022 |
6.40
|
3,707,100 | 6.60 | 6.70 | 6.40 | 91,100 | 50,200 | 0.3 |
26/01/2022 |
6.60
|
3,863,800 | 6.96 | 7.20 | 6.60 | 0 | 619,500 | -4.2 |
25/01/2022 |
6.96
|
4,255,300 | 6.95 | 7.11 | 6.60 | 321,400 | 0 | 2.2 |
24/01/2022 |
6.95
|
8,303,200 | 7.47 | 7.49 | 6.95 | 5,500 | 1,034,200 | -7.3 |
21/01/2022 |
7.47
|
4,548,100 | 6.99 | 7.47 | 7.20 | 200 | 212,100 | -1.6 |
20/01/2022 |
6.99
|
5,839,000 | 6.54 | 6.99 | 6.15 | 282,500 | 0 | 1.9 |
19/01/2022 |
6.54
|
13,554,000 | 7.03 | 7.03 | 6.54 | 834,800 | 4,100 | 5.6 |
18/01/2022 |
7.03
|
9,848,000 | 7.90 | 7.90 | 7.03 | 553,200 | 0 | 4.0 |
17/01/2022 |
7.90
|
4,424,700 | 8.11 | 8.39 | 7.79 | 162,500 | 113,000 | 0.3 |
14/01/2022 |
8.11
|
16,044,800 | 8.53 | 8.80 | 7.94 | 413,600 | 35,700 | 3.1 |
13/01/2022 |
8.53
|
13,724,400 | 9.17 | 9.17 | 8.53 | 2,000 | 20,900 | -0.2 |
12/01/2022 |
9.17
|
8,538,800 | 9.85 | 9.85 | 9.17 | 26,400 | 150,800 | -1.2 |
11/01/2022 |
9.85
|
13,418,800 | 10.20 | 10.50 | 9.85 | 73,700 | 170,200 | -1.0 |
10/01/2022 |
10.20
|
19,389,600 | 10.40 | 11.10 | 10.15 | 20,000 | 110,300 | -0.9 |
07/01/2022 |
10.40
|
12,415,600 | 10.20 | 10.60 | 10 | 151,600 | 70,200 | 0.9 |
06/01/2022 |
10.20
|
13,921,500 | 9.74 | 10.40 | 9.50 | 32,600 | 278,700 | -2.5 |
05/01/2022 |
9.74
|
9,473,500 | 9.43 | 9.97 | 9.59 | 87,500 | 164,300 | -0.7 |
04/01/2022 |
9.43
|
9,491,300 | 9.36 | 9.60 | 9.18 | 129,300 | 400 | 1.2 |
31/12/2021 |
9.36
|
12,819,400 | 9.75 | 10 | 9.27 | 62,100 | 57,600 | 0.0 |
30/12/2021 |
9.75
|
15,618,400 | 10.25 | 10.50 | 9.75 | 290,100 | 28,300 | 2.7 |
29/12/2021 |
10.25
|
11,915,800 | 10.50 | 10.85 | 10.15 | 70,800 | 34,300 | 0.4 |
28/12/2021 |
10.50
|
13,351,000 | 10.05 | 10.75 | 10.10 | 12,700 | 255,800 | -2.6 |
27/12/2021 |
10.05
|
21,292,300 | 9.40 | 10.05 | 8.80 | 138,700 | 117,300 | 0.2 |
24/12/2021 |
9.40
|
13,971,600 | 9.69 | 10.20 | 9.30 | 16,300 | 141,300 | -1.2 |
23/12/2021 |
9.69
|
20,984,400 | 9.06 | 9.69 | 9.07 | 148,300 | 73,200 | 0.8 |
22/12/2021 |
9.06
|
19,938,900 | 8.47 | 9.06 | 8.50 | 283,000 | 12,100 | 2.4 |
21/12/2021 |
8.47
|
12,293,500 | 8.40 | 8.65 | 8.15 | 99,700 | 15,000 | 0.7 |
20/12/2021 |
8.40
|
14,464,100 | 8.30 | 8.49 | 7.82 | 7,700 | 229,400 | -1.8 |
17/12/2021 |
8.30
|
24,518,200 | 8.14 | 8.70 | 8.25 | 100 | 1,850,200 | -16.1 |
16/12/2021 |
8.14
|
14,222,600 | 7.61 | 8.14 | 7.75 | 110,600 | 300 | 0.9 |
15/12/2021 |
7.61
|
9,993,200 | 7.55 | 7.84 | 7.40 | 34,100 | 37,000 | -0.0 |
14/12/2021 |
7.55
|
11,741,100 | 7.48 | 7.85 | 7.40 | 223,800 | 145,400 | 0.6 |
13/12/2021 |
7.48
|
10,607,300 | 7.12 | 7.59 | 7.15 | 130,300 | 0 | 1.0 |
10/12/2021 |
7.12
|
6,272,400 | 7.23 | 7.23 | 7.06 | 37,000 | 0 | 0.3 |
09/12/2021 |
7.23
|
7,119,200 | 7 | 7.35 | 6.96 | 144,500 | 500 | 1.0 |
08/12/2021 |
7
|
6,501,300 | 7.09 | 7.16 | 6.97 | 700 | 6,000 | -0.0 |
07/12/2021 |
7.09
|
6,435,500 | 6.83 | 7.15 | 6.70 | 0 | 40,600 | -0.3 |
06/12/2021 |
6.83
|
8,277,300 | 7.20 | 7.40 | 6.71 | 4,100 | 147,400 | -1.0 |
03/12/2021 |
7.20
|
11,250,400 | 7.66 | 8 | 7.20 | 6,400 | 84,000 | -0.6 |
02/12/2021 |
7.66
|
8,458,600 | 7.16 | 7.66 | 7.25 | 40,600 | 0 | 0.3 |
01/12/2021 |
7.16
|
5,889,000 | 7 | 7.25 | 6.92 | 143,400 | 30,800 | 0.8 |
30/11/2021 |
7
|
9,630,100 | 7.12 | 7.26 | 6.97 | 0 | 93,700 | -0.7 |
29/11/2021 |
7.12
|
9,253,100 | 7.20 | 7.50 | 6.81 | 80,000 | 1,100 | 0.3 |