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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.02
|
583,100 | 6.90 | 7.15 | 6.42 | 64,400 | 1,000 | 0.4 |
25/04/2022 |
6.90
|
636,700 | 7.41 | 7.80 | 6.90 | 8,800 | 28,500 | -0.2 |
22/04/2022 |
7.41
|
553,000 | 7.29 | 7.79 | 6.80 | 33,800 | 5,700 | 0.2 |
21/04/2022 |
7.29
|
993,700 | 7.83 | 7.83 | 7.29 | 78,300 | 700 | 0.6 |
20/04/2022 |
7.83
|
616,200 | 8.41 | 8.41 | 7.83 | 64,300 | 2,000 | 0.5 |
19/04/2022 |
8.41
|
631,600 | 9.04 | 9.24 | 8.41 | 10,800 | 31,000 | -0.2 |
18/04/2022 |
9.04
|
735,800 | 9.72 | 9.72 | 9.04 | 0 | 23,100 | -0.2 |
15/04/2022 |
9.72
|
324,000 | 9.90 | 9.90 | 9.60 | 0 | 27,700 | -0.3 |
14/04/2022 |
9.90
|
468,800 | 9.83 | 10.15 | 9.87 | 28,000 | 16,800 | 0.1 |
13/04/2022 |
9.83
|
546,300 | 9.70 | 9.85 | 9.25 | 0 | 15,200 | -0.1 |
12/04/2022 |
9.70
|
769,800 | 10.35 | 10.40 | 9.70 | 0 | 109,600 | -1.1 |
08/04/2022 |
10.35
|
400,200 | 10.25 | 10.60 | 10.15 | 0 | 48,100 | -0.5 |
07/04/2022 |
10.25
|
657,000 | 10.60 | 10.65 | 10.25 | 0 | 48,600 | -0.5 |
06/04/2022 |
10.60
|
545,700 | 10.80 | 10.90 | 10.50 | 0 | 14,400 | -0.2 |
05/04/2022 |
10.80
|
375,700 | 10.95 | 11.10 | 10.80 | 33,600 | 13,000 | 0.2 |
04/04/2022 |
10.95
|
528,300 | 10.95 | 11.20 | 10.80 | 200 | 24,700 | -0.3 |
01/04/2022 |
10.95
|
630,000 | 10.35 | 11.05 | 10.25 | 34,600 | 4,600 | 0.3 |
31/03/2022 |
10.35
|
741,400 | 10.80 | 11 | 10.30 | 5,700 | 61,700 | -0.6 |
30/03/2022 |
10.80
|
914,000 | 11.30 | 11.30 | 10.70 | 8,500 | 30,300 | -0.2 |
29/03/2022 |
11.30
|
658,600 | 11 | 11.40 | 11.15 | 6,200 | 200 | 0.1 |
28/03/2022 |
11
|
1,663,900 | 11.50 | 11.50 | 10.75 | 23,000 | 23,300 | 0.0 |
25/03/2022 |
11.50
|
811,100 | 11.50 | 11.70 | 11.30 | 22,900 | 0 | 0.3 |
24/03/2022 |
11.50
|
954,700 | 11.30 | 11.65 | 11.20 | 24,300 | 100 | 0.3 |
23/03/2022 |
11.30
|
1,055,400 | 11.50 | 11.65 | 11.25 | 43,300 | 2,700 | 0.5 |
22/03/2022 |
11.50
|
1,283,000 | 11.75 | 11.90 | 11.50 | 14,900 | 9,200 | 0.1 |
21/03/2022 |
11.75
|
959,400 | 11.45 | 11.90 | 11.45 | 16,500 | 0 | 0.2 |
18/03/2022 |
11.45
|
1,324,800 | 11.10 | 11.50 | 10.90 | 58,000 | 0 | 0.7 |
17/03/2022 |
11.10
|
762,800 | 11.15 | 11.30 | 11.10 | 9,300 | 0 | 0.1 |
16/03/2022 |
11.15
|
948,100 | 10.80 | 11.30 | 10.90 | 7,700 | 0 | 0.1 |
15/03/2022 |
10.80
|
806,600 | 10.60 | 11 | 10.50 | 1,800 | 30,700 | -0.3 |
14/03/2022 |
10.60
|
830,400 | 11 | 11 | 10.30 | 0 | 41,700 | -0.4 |
11/03/2022 |
11
|
1,033,500 | 11.15 | 11.20 | 11 | 23,400 | 9,500 | 0.2 |
10/03/2022 |
11.15
|
859,800 | 10.85 | 11.25 | 11 | 57,800 | 0 | 0.6 |
09/03/2022 |
10.85
|
1,368,400 | 10.90 | 10.95 | 10.15 | 6,300 | 9,500 | -0.0 |
08/03/2022 |
10.90
|
1,386,300 | 11.40 | 11.40 | 10.90 | 200 | 42,300 | -0.5 |
07/03/2022 |
11.40
|
1,129,700 | 11.10 | 11.40 | 10.95 | 213,700 | 12,600 | 2.3 |
04/03/2022 |
11.10
|
1,723,700 | 10.70 | 11.20 | 10.40 | 24,100 | 2,300 | 0.2 |
03/03/2022 |
10.70
|
794,000 | 10.35 | 10.75 | 10.25 | 2,300 | 12,700 | -0.1 |
02/03/2022 |
10.35
|
887,200 | 10.45 | 10.80 | 10.30 | 36,300 | 41,000 | -0.1 |
01/03/2022 |
10.45
|
1,446,800 | 9.79 | 10.45 | 9.80 | 32,900 | 7,400 | 0.3 |
28/02/2022 |
9.79
|
379,000 | 9.88 | 9.90 | 9.70 | 1,500 | 11,600 | -0.1 |
25/02/2022 |
9.88
|
472,700 | 9.90 | 10 | 9.80 | 1,900 | 3,100 | -0.0 |
24/02/2022 |
9.90
|
1,061,400 | 10.15 | 10.25 | 9.44 | 12,000 | 29,000 | -0.2 |
23/02/2022 |
10.15
|
497,800 | 10.10 | 10.30 | 10 | 14,800 | 1,100 | 0.1 |
22/02/2022 |
10.10
|
886,700 | 10.40 | 10.40 | 9.80 | 10,400 | 54,400 | -0.4 |
21/02/2022 |
10.40
|
570,300 | 10.10 | 10.50 | 10.15 | 17,700 | 30,200 | -0.1 |
18/02/2022 |
10.10
|
727,800 | 10 | 10.20 | 9.80 | 4,000 | 1,600 | 0.0 |
17/02/2022 |
10
|
391,900 | 9.88 | 10.15 | 9.92 | 11,100 | 0 | 0.1 |
16/02/2022 |
9.88
|
682,200 | 9.56 | 10 | 9.61 | 24,400 | 0 | 0.2 |
15/02/2022 |
9.56
|
335,200 | 9.65 | 9.70 | 9.37 | 0 | 33,300 | -0.3 |
14/02/2022 |
9.65
|
426,600 | 9.92 | 9.92 | 9.40 | 1,900 | 27,500 | -0.2 |
11/02/2022 |
9.92
|
695,200 | 9.51 | 10.15 | 9.40 | 8,200 | 22,800 | -0.1 |
10/02/2022 |
9.51
|
568,500 | 9.67 | 9.75 | 9.20 | 19,400 | 48,400 | -0.3 |
09/02/2022 |
9.67
|
803,900 | 9.43 | 9.86 | 9.40 | 68,400 | 54,600 | 0.1 |
08/02/2022 |
9.43
|
613,300 | 8.82 | 9.43 | 9.08 | 26,600 | 4,800 | 0.2 |
07/02/2022 |
8.82
|
206,100 | 8.25 | 8.82 | 8.65 | 25,500 | 0 | 0.2 |
28/01/2022 |
8.25
|
574,200 | 8.05 | 8.30 | 7.61 | 73,500 | 4,400 | 0.6 |
27/01/2022 |
8.05
|
1,438,500 | 8.65 | 8.87 | 8.05 | 59,700 | 224,500 | -1.3 |
26/01/2022 |
8.65
|
1,415,800 | 9.30 | 9.80 | 8.65 | 20,900 | 43,700 | -0.3 |
25/01/2022 |
9.30
|
942,700 | 10 | 10 | 9.30 | 52,400 | 26,200 | 0.2 |
24/01/2022 |
10
|
1,004,300 | 10.75 | 10.75 | 10 | 30,000 | 77,600 | -0.5 |
21/01/2022 |
10.75
|
1,035,100 | 10.25 | 10.85 | 10.30 | 0 | 149,800 | -1.6 |
20/01/2022 |
10.25
|
1,043,700 | 9.58 | 10.25 | 8.92 | 39,500 | 23,000 | 0.1 |
19/01/2022 |
9.58
|
1,634,500 | 10.30 | 10.30 | 9.58 | 50,000 | 32,300 | 0.2 |
18/01/2022 |
10.30
|
447,400 | 11.40 | 11.40 | 10.30 | 5,900 | 0 | 0.1 |
17/01/2022 |
11.40
|
689,900 | 11.85 | 12.50 | 11.10 | 19,000 | 59,200 | -0.5 |
14/01/2022 |
11.85
|
2,772,300 | 12.70 | 12.70 | 11.85 | 111,000 | 2,000 | 1.3 |
13/01/2022 |
12.70
|
1,832,000 | 13.65 | 13.65 | 12.70 | 0 | 25,800 | -0.3 |
12/01/2022 |
13.65
|
2,582,500 | 14.65 | 14.65 | 13.65 | 50,200 | 18,700 | 0.5 |
11/01/2022 |
14.65
|
2,168,200 | 15 | 15.30 | 14.35 | 39,500 | 62,800 | -0.3 |
10/01/2022 |
15
|
2,995,800 | 14.30 | 15.30 | 14.30 | 3,100 | 0 | 0 |
07/01/2022 |
14.30
|
3,593,600 | 13.40 | 14.30 | 13.40 | 30,100 | 300 | 0.4 |
06/01/2022 |
13.40
|
1,510,600 | 13.20 | 14 | 13.05 | 8,700 | 100 | 0.1 |
05/01/2022 |
13.20
|
1,491,100 | 13.55 | 13.60 | 13 | 7,400 | 7,800 | -0.0 |
04/01/2022 |
13.55
|
1,612,000 | 13.40 | 14.20 | 13.30 | 63,800 | 0 | 0.9 |
31/12/2021 |
13.40
|
1,516,600 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
30/12/2021 |
13.50
|
1,306,400 | 13.65 | 14.10 | 13.25 | 20,000 | 39,700 | -0.3 |
29/12/2021 |
13.65
|
1,631,400 | 13.70 | 14.55 | 13.50 | 0 | 83,500 | -1.2 |
28/12/2021 |
13.70
|
2,687,900 | 12.85 | 13.70 | 13 | 102,100 | 20,000 | 1.1 |
27/12/2021 |
12.85
|
1,759,900 | 13.20 | 13.20 | 12.55 | 31,400 | 0 | 0.4 |
24/12/2021 |
13.20
|
1,887,700 | 13.45 | 14.20 | 13.10 | 2,500 | 35,000 | -0.4 |
23/12/2021 |
13.45
|
4,033,500 | 12.60 | 13.45 | 12.60 | 39,500 | 123,300 | -1.1 |
22/12/2021 |
12.60
|
3,922,500 | 11.80 | 12.60 | 11.50 | 31,800 | 0 | 0.4 |
21/12/2021 |
11.80
|
699,400 | 12 | 12.05 | 11.65 | 0 | 35,400 | -0.4 |
20/12/2021 |
12
|
1,576,700 | 11.70 | 12.35 | 11.70 | 3,000 | 57,400 | -0.6 |
17/12/2021 |
11.70
|
2,918,500 | 10.95 | 11.70 | 10.95 | 38,300 | 50,000 | -0.1 |
16/12/2021 |
10.95
|
832,200 | 10.90 | 11.30 | 10.85 | 0 | 112,900 | -1.2 |
15/12/2021 |
10.90
|
666,500 | 11.20 | 11.20 | 10.90 | 21,500 | 32,000 | -0.1 |
14/12/2021 |
11.20
|
1,062,700 | 11.20 | 11.45 | 11.05 | 8,100 | 27,800 | -0.2 |
13/12/2021 |
11.20
|
1,165,800 | 10.85 | 11.25 | 10.80 | 38,800 | 0 | 0.4 |
10/12/2021 |
10.85
|
542,500 | 10.90 | 11.30 | 10.85 | 9,900 | 9,600 | 0.0 |
09/12/2021 |
10.90
|
450,700 | 10.75 | 11.15 | 10.60 | 74,500 | 5,100 | 0.8 |
08/12/2021 |
10.75
|
712,200 | 11 | 11.15 | 10.65 | 10,000 | 7,900 | 0.0 |
07/12/2021 |
11
|
955,900 | 10.65 | 11 | 10.30 | 74,000 | 0 | 0.8 |
06/12/2021 |
10.65
|
1,424,000 | 11.30 | 11.40 | 10.55 | 16,700 | 35,200 | -0.2 |
03/12/2021 |
11.30
|
1,073,900 | 11.85 | 11.85 | 11.20 | 0 | 57,600 | -0.7 |
02/12/2021 |
11.85
|
712,300 | 11.90 | 12 | 11.75 | 800 | 0 | 0.0 |
01/12/2021 |
11.90
|
1,177,800 | 11.85 | 12.25 | 11.50 | 6,300 | 32,600 | -0.3 |
30/11/2021 |
11.85
|
1,746,000 | 11.10 | 11.85 | 11.30 | 11,100 | 33,800 | -0.3 |
29/11/2021 |
11.10
|
1,126,200 | 11.60 | 11.60 | 11.10 | 21,400 | 16,700 | 0.1 |