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 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.57
|
429,800 | 6.15 | 6.57 | 5.84 | 122,900 | 3,800 | 0.9 |
25/04/2022 |
6.15
|
105,600 | 6.21 | 6.30 | 5.80 | 10,000 | 4,100 | 0.0 |
22/04/2022 |
6.21
|
137,400 | 6.00 | 6.30 | 5.84 | 4,400 | 4,200 | 0.0 |
21/04/2022 |
6.00
|
222,500 | 6.21 | 6.21 | 5.77 | 20,900 | 300 | 0.1 |
20/04/2022 |
6.21
|
187,500 | 6.66 | 6.66 | 6.21 | 15,600 | 100 | 0.1 |
19/04/2022 |
6.66
|
191,500 | 6.96 | 6.99 | 6.66 | 1,000 | 6,600 | -0.0 |
18/04/2022 |
6.96
|
163,600 | 7.42 | 7.42 | 6.92 | 0 | 1,400 | -0.0 |
15/04/2022 |
7.42
|
130,600 | 7.66 | 7.66 | 7.41 | 100 | 7,000 | -0.1 |
14/04/2022 |
7.66
|
187,100 | 7.26 | 7.76 | 7.34 | 900 | 8,200 | -0.1 |
13/04/2022 |
7.26
|
94,700 | 7.30 | 7.51 | 6.92 | 1,500 | 6,200 | -0.0 |
12/04/2022 |
7.30
|
336,200 | 7.84 | 7.84 | 7.30 | 900 | 7,900 | -0.1 |
08/04/2022 |
7.84
|
106,800 | 8.01 | 8.13 | 7.76 | 500 | 10,000 | -0.1 |
07/04/2022 |
8.01
|
80,100 | 8.12 | 8.17 | 8.01 | 0 | 9,200 | -0.1 |
06/04/2022 |
8.12
|
173,300 | 8.28 | 8.30 | 8.01 | 0 | 5,700 | -0.1 |
05/04/2022 |
8.28
|
109,700 | 8.24 | 8.34 | 8.17 | 7,100 | 3,000 | 0.0 |
04/04/2022 |
8.24
|
119,500 | 8.17 | 8.29 | 8.17 | 23,300 | 100 | 0.2 |
01/04/2022 |
8.17
|
122,200 | 8.17 | 8.28 | 8.02 | 2,000 | 3,800 | -0.0 |
31/03/2022 |
8.17
|
183,600 | 8.26 | 8.34 | 8.05 | 1,100 | 8,900 | -0.1 |
30/03/2022 |
8.26
|
212,000 | 8.47 | 8.47 | 8.22 | 5,100 | 7,600 | -0.0 |
29/03/2022 |
8.47
|
178,700 | 8.27 | 8.51 | 8.27 | 5,900 | 1,000 | 0.0 |
28/03/2022 |
8.27
|
225,100 | 8.38 | 8.42 | 8.09 | 1,100 | 2,800 | -0.0 |
25/03/2022 |
8.38
|
137,000 | 8.42 | 8.51 | 8.38 | 3,300 | 0 | 0.0 |
24/03/2022 |
8.42
|
222,900 | 8.47 | 8.51 | 8.34 | 500 | 3,000 | -0.0 |
23/03/2022 |
8.47
|
128,100 | 8.55 | 8.59 | 8.47 | 0 | 2,600 | -0.0 |
22/03/2022 |
8.55
|
257,100 | 8.47 | 8.63 | 8.42 | 12,200 | 0 | 0.1 |
21/03/2022 |
8.47
|
241,800 | 8.38 | 8.55 | 8.38 | 18,500 | 0 | 0.2 |
18/03/2022 |
8.38
|
175,400 | 8.47 | 8.51 | 8.38 | 700 | 400 | 0.0 |
17/03/2022 |
8.47
|
164,400 | 8.42 | 8.55 | 8.34 | 0 | 1,000 | -0.0 |
16/03/2022 |
8.42
|
258,200 | 8.42 | 8.63 | 8.30 | 2,800 | 1,600 | 0.0 |
15/03/2022 |
8.42
|
169,100 | 8.09 | 8.55 | 8.14 | 0 | 8,500 | -0.1 |
14/03/2022 |
8.09
|
212,000 | 8.47 | 8.47 | 7.96 | 1,100 | 11,700 | -0.1 |
11/03/2022 |
8.47
|
268,600 | 8.63 | 8.67 | 8.34 | 1,400 | 11,800 | -0.1 |
10/03/2022 |
8.63
|
214,600 | 8.63 | 9.01 | 8.59 | 500 | 2,500 | -0.0 |
09/03/2022 |
8.63
|
229,800 | 8.47 | 8.63 | 8.42 | 0 | 4,000 | -0.0 |
08/03/2022 |
8.47
|
203,200 | 8.80 | 8.80 | 8.42 | 1,000 | 3,600 | -0.0 |
07/03/2022 |
8.80
|
477,900 | 8.47 | 9.01 | 8.42 | 4,500 | 200 | 0.0 |
04/03/2022 |
8.47
|
187,600 | 8.67 | 8.72 | 8.42 | 10,100 | 100 | 0.1 |
03/03/2022 |
8.67
|
258,300 | 8.42 | 8.84 | 8.31 | 11,900 | 9,600 | 0.0 |
02/03/2022 |
8.42
|
229,700 | 8.34 | 8.51 | 8.23 | 14,100 | 0 | 0.1 |
01/03/2022 |
8.34
|
276,600 | 8.55 | 8.63 | 8.26 | 2,500 | 1,900 | 0.0 |
28/02/2022 |
8.55
|
380,400 | 8.63 | 9.17 | 8.51 | 0 | 9,300 | -0.1 |
25/02/2022 |
8.63
|
472,200 | 8.08 | 8.63 | 8.05 | 7,700 | 0 | 0.1 |
24/02/2022 |
8.08
|
233,300 | 8.02 | 8.19 | 7.67 | 16,500 | 8,700 | 0.1 |
23/02/2022 |
8.02
|
190,700 | 8.00 | 8.26 | 8.00 | 2,400 | 0 | 0.0 |
22/02/2022 |
8.00
|
130,400 | 7.96 | 8.01 | 7.92 | 2,200 | 9,700 | -0.1 |
21/02/2022 |
7.96
|
297,900 | 7.96 | 8.02 | 7.76 | 4,300 | 500 | 0.0 |
18/02/2022 |
7.96
|
233,900 | 7.85 | 8.01 | 7.67 | 16,100 | 100 | 0.2 |
17/02/2022 |
7.85
|
66,800 | 7.84 | 7.96 | 7.78 | 2,500 | 0 | 0.0 |
16/02/2022 |
7.84
|
56,500 | 7.83 | 7.92 | 7.71 | 2,500 | 2,300 | 0.0 |
15/02/2022 |
7.83
|
31,300 | 7.78 | 7.92 | 7.76 | 200 | 800 | -0.0 |
14/02/2022 |
7.78
|
88,200 | 7.99 | 7.99 | 7.59 | 1,100 | 900 | 0.0 |
11/02/2022 |
7.99
|
72,500 | 8.01 | 8.01 | 7.88 | 800 | 2,300 | -0.0 |
10/02/2022 |
8.01
|
109,900 | 7.92 | 8.05 | 7.89 | 5,400 | 1,400 | 0.0 |
09/02/2022 |
7.92
|
119,200 | 7.92 | 8.05 | 7.74 | 2,000 | 0 | 0.0 |
08/02/2022 |
7.92
|
203,800 | 7.91 | 8.01 | 7.60 | 6,700 | 0 | 0.1 |
07/02/2022 |
7.91
|
148,500 | 7.56 | 7.95 | 7.59 | 5,600 | 4,200 | 0.0 |
28/01/2022 |
7.56
|
237,200 | 7.61 | 7.66 | 7.36 | 0 | 9,100 | -0.1 |
27/01/2022 |
7.61
|
116,700 | 8.02 | 8.02 | 7.51 | 0 | 21,200 | -0.2 |
26/01/2022 |
8.02
|
253,400 | 7.67 | 8.02 | 7.26 | 100 | 13,100 | -0.1 |
25/01/2022 |
7.67
|
264,900 | 7.76 | 7.84 | 7.30 | 6,900 | 2,000 | 0.0 |
24/01/2022 |
7.76
|
265,200 | 8.34 | 8.34 | 7.76 | 400 | 19,400 | -0.2 |
21/01/2022 |
8.34
|
541,900 | 8.21 | 8.76 | 7.92 | 100 | 43,200 | -0.4 |
20/01/2022 |
8.21
|
252,200 | 7.92 | 8.32 | 7.67 | 13,200 | 12,500 | 0.0 |
19/01/2022 |
7.92
|
107,700 | 7.71 | 8.01 | 7.71 | 6,600 | 2,000 | 0.0 |
18/01/2022 |
7.71
|
370,700 | 8.24 | 8.24 | 7.67 | 35,000 | 8,300 | 0.3 |
17/01/2022 |
8.24
|
221,200 | 8.84 | 9.01 | 8.22 | 13,600 | 3,300 | 0.1 |
14/01/2022 |
8.84
|
449,100 | 9.47 | 9.47 | 8.84 | 15,900 | 10,500 | 0.1 |
13/01/2022 |
9.47
|
494,500 | 10.18 | 10.22 | 9.47 | 8,600 | 3,500 | 0.1 |
12/01/2022 |
10.18
|
1,044,000 | 9.97 | 10.43 | 9.30 | 5,100 | 27,200 | -0.3 |
11/01/2022 |
9.97
|
1,358,000 | 9.34 | 9.97 | 8.92 | 29,000 | 10,000 | 0.2 |
10/01/2022 |
9.34
|
1,055,800 | 10.01 | 10.30 | 9.34 | 12,100 | 35,600 | -0.3 |
07/01/2022 |
10.01
|
1,497,700 | 9.38 | 10.01 | 9.67 | 0 | 4,100 | -0.0 |
06/01/2022 |
9.38
|
575,900 | 8.80 | 9.38 | 8.92 | 4,100 | 200 | 0.0 |
05/01/2022 |
8.80
|
1,046,400 | 8.23 | 8.80 | 8.21 | 5,800 | 700 | 0.1 |
04/01/2022 |
8.23
|
319,600 | 8.09 | 8.24 | 8.03 | 8,600 | 400 | 0.1 |
31/12/2021 |
8.09
|
214,200 | 8.16 | 8.22 | 8.05 | 1,700 | 4,100 | -0.0 |
30/12/2021 |
8.16
|
274,300 | 8.09 | 8.32 | 8.10 | 8,700 | 1,000 | 0.1 |
29/12/2021 |
8.09
|
630,400 | 8.13 | 8.34 | 8.02 | 14,900 | 100 | 0.1 |
28/12/2021 |
8.13
|
280,800 | 8.25 | 8.31 | 8.13 | 100 | 0 | 0.0 |
27/12/2021 |
8.25
|
318,100 | 8.14 | 8.42 | 8.12 | 3,800 | 13,500 | -0.1 |
24/12/2021 |
8.14
|
602,500 | 7.74 | 8.22 | 7.76 | 18,000 | 22,500 | -0.0 |
23/12/2021 |
7.74
|
204,900 | 7.71 | 7.80 | 7.66 | 6,000 | 600 | 0.0 |
22/12/2021 |
7.71
|
198,600 | 7.81 | 7.84 | 7.71 | 700 | 2,200 | -0.0 |
21/12/2021 |
7.81
|
199,500 | 7.98 | 8.01 | 7.81 | 4,500 | 2,300 | 0.0 |
20/12/2021 |
7.98
|
229,200 | 7.93 | 8.09 | 7.84 | 1,000 | 13,900 | -0.1 |
17/12/2021 |
7.93
|
395,300 | 7.76 | 8.01 | 7.67 | 13,000 | 3,300 | 0.1 |
16/12/2021 |
7.76
|
195,000 | 7.74 | 7.84 | 7.67 | 800 | 11,700 | -0.1 |
15/12/2021 |
7.74
|
171,000 | 7.82 | 7.84 | 7.67 | 4,200 | 4,300 | -0.0 |
14/12/2021 |
7.82
|
185,200 | 7.82 | 7.84 | 7.71 | 3,800 | 20,400 | -0.2 |
13/12/2021 |
7.82
|
299,100 | 7.59 | 7.92 | 7.51 | 18,000 | 0 | 0.2 |
10/12/2021 |
7.59
|
438,500 | 7.72 | 7.74 | 7.51 | 0 | 6,500 | -0.1 |
09/12/2021 |
7.72
|
294,500 | 7.76 | 7.80 | 7.71 | 27,200 | 145,800 | -1.1 |
08/12/2021 |
7.76
|
296,300 | 7.76 | 7.96 | 7.76 | 1,800 | 142,400 | -1.3 |
07/12/2021 |
7.76
|
252,800 | 7.51 | 7.76 | 7.56 | 3,900 | 69,400 | -0.6 |
06/12/2021 |
7.51
|
297,000 | 8.06 | 8.06 | 7.51 | 900 | 40,500 | -0.4 |
03/12/2021 |
8.06
|
288,900 | 8.17 | 8.33 | 8.01 | 20,400 | 11,100 | 0.1 |
02/12/2021 |
8.17
|
301,800 | 8.07 | 8.24 | 8.09 | 6,800 | 100 | 0.1 |
01/12/2021 |
8.07
|
350,500 | 8.16 | 8.16 | 8.02 | 43,000 | 16,900 | 0.3 |
30/11/2021 |
8.16
|
332,800 | 8.17 | 8.33 | 8.09 | 12,900 | 3,000 | 0.1 |
29/11/2021 |
8.17
|
580,500 | 7.95 | 8.42 | 7.51 | 75,100 | 700 | 0.7 |