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 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.07
|
2,411,700 | 6.61 | 7.07 | 6.15 | 262,400 | 100 | 1.7 |
25/04/2022 |
6.61
|
1,705,800 | 7.10 | 7.29 | 6.61 | 34,900 | 71,000 | -0.3 |
22/04/2022 |
7.10
|
2,291,300 | 6.91 | 7.30 | 6.50 | 177,000 | 1,900 | 1.2 |
21/04/2022 |
6.91
|
3,358,300 | 7.42 | 7.42 | 6.91 | 168,300 | 0 | 1.2 |
20/04/2022 |
7.42
|
3,492,600 | 7.97 | 7.97 | 7.42 | 335,100 | 25,000 | 2.3 |
19/04/2022 |
7.97
|
2,886,900 | 8.56 | 8.89 | 7.97 | 166,800 | 0 | 1.4 |
18/04/2022 |
8.56
|
2,931,900 | 9.20 | 9.20 | 8.56 | 64,700 | 39,500 | 0.2 |
15/04/2022 |
9.20
|
1,597,700 | 9.56 | 9.85 | 9.20 | 14,400 | 118,900 | -1.0 |
14/04/2022 |
9.56
|
1,767,300 | 9.55 | 9.85 | 9.51 | 400 | 86,500 | -0.8 |
13/04/2022 |
9.55
|
3,419,400 | 9.44 | 9.80 | 8.91 | 232,700 | 2,700 | 2.1 |
12/04/2022 |
9.44
|
3,804,900 | 10.15 | 10.45 | 9.44 | 28,400 | 139,200 | -1.1 |
08/04/2022 |
10.15
|
2,235,800 | 10.30 | 10.60 | 10.10 | 7,500 | 141,500 | -1.4 |
07/04/2022 |
10.30
|
3,893,900 | 10.75 | 10.95 | 10.20 | 39,200 | 26,200 | 0.1 |
06/04/2022 |
10.75
|
7,656,500 | 11.55 | 11.55 | 10.75 | 85,500 | 11,500 | 0.8 |
05/04/2022 |
11.55
|
3,504,600 | 11.85 | 11.85 | 11.40 | 216,000 | 0 | 2.5 |
04/04/2022 |
11.85
|
4,253,600 | 12.25 | 12.40 | 11.80 | 100 | 170,000 | -2.1 |
01/04/2022 |
12.25
|
7,591,000 | 12 | 12.40 | 11.20 | 338,200 | 10,000 | 3.8 |
31/03/2022 |
12
|
6,125,000 | 12.90 | 13.10 | 12 | 25,200 | 226,000 | -2.5 |
30/03/2022 |
12.90
|
6,328,600 | 13.45 | 14.20 | 12.60 | 32,200 | 127,900 | -1.2 |
29/03/2022 |
13.45
|
5,817,100 | 12.60 | 13.45 | 12.65 | 221,300 | 1,400 | 2.8 |
28/03/2022 |
12.60
|
13,250,800 | 13.25 | 13.25 | 12.35 | 125,000 | 94,800 | 0.4 |
25/03/2022 |
13.25
|
3,668,200 | 12.95 | 13.50 | 12.90 | 68,000 | 0 | 0.9 |
24/03/2022 |
12.95
|
5,603,000 | 12.70 | 13.20 | 12.20 | 252,300 | 0 | 3.2 |
23/03/2022 |
12.70
|
11,263,200 | 13.30 | 13.50 | 12.55 | 124,700 | 61,900 | 0.9 |
22/03/2022 |
13.30
|
13,817,800 | 12.70 | 13.55 | 13 | 87,700 | 126,700 | -0.5 |
21/03/2022 |
12.70
|
3,470,600 | 11.90 | 12.70 | 12 | 116,300 | 20,100 | 1.2 |
18/03/2022 |
11.90
|
15,109,100 | 11.90 | 12.70 | 11.80 | 0 | 415,200 | -5.1 |
17/03/2022 |
11.90
|
3,874,200 | 11.15 | 11.90 | 11.90 | 0 | 9,000 | -0.1 |
16/03/2022 |
11.15
|
5,427,200 | 10.45 | 11.15 | 10.65 | 84,900 | 2,800 | 0.9 |
15/03/2022 |
10.45
|
2,561,300 | 10.40 | 10.70 | 10.20 | 69,500 | 28,200 | 0.4 |
14/03/2022 |
10.40
|
4,149,100 | 10.70 | 10.90 | 10.15 | 86,900 | 96,200 | -0.1 |
11/03/2022 |
10.70
|
5,488,400 | 11.05 | 11.10 | 10.50 | 150,400 | 100 | 1.6 |
10/03/2022 |
11.05
|
3,313,200 | 11.05 | 11.50 | 11 | 4,000 | 88,000 | -0.9 |
09/03/2022 |
11.05
|
5,295,300 | 11 | 11.45 | 10.55 | 0 | 197,100 | -2.2 |
08/03/2022 |
11
|
10,124,300 | 10.60 | 11.30 | 10.40 | 62,500 | 50,400 | 0.1 |
07/03/2022 |
10.60
|
3,573,000 | 10.65 | 10.80 | 10.35 | 20,500 | 54,500 | -0.4 |
04/03/2022 |
10.65
|
3,938,500 | 10.65 | 11 | 10.35 | 0 | 54,500 | -0.6 |
03/03/2022 |
10.65
|
4,213,300 | 10.40 | 10.80 | 10.10 | 50,200 | 25,600 | 0.3 |
02/03/2022 |
10.40
|
4,785,500 | 10.40 | 10.80 | 10.15 | 500 | 204,300 | -2.1 |
01/03/2022 |
10.40
|
5,016,100 | 9.75 | 10.40 | 9.80 | 0 | 35,800 | -0.4 |
28/02/2022 |
9.75
|
3,768,900 | 9.29 | 9.86 | 9.15 | 2,900 | 69,300 | -0.6 |
25/02/2022 |
9.29
|
2,013,300 | 9.16 | 9.49 | 9.18 | 59,300 | 9,400 | 0.5 |
24/02/2022 |
9.16
|
3,250,600 | 9.64 | 9.70 | 8.97 | 1,900 | 93,400 | -0.9 |
23/02/2022 |
9.64
|
2,887,600 | 9.50 | 9.80 | 9.21 | 5,600 | 29,500 | -0.2 |
22/02/2022 |
9.50
|
4,128,500 | 9.28 | 9.80 | 8.90 | 0 | 87,500 | -0.8 |
21/02/2022 |
9.28
|
3,328,700 | 8.84 | 9.40 | 9.10 | 5,100 | 98,800 | -0.9 |
18/02/2022 |
8.84
|
3,239,900 | 8.40 | 8.84 | 8.30 | 12,700 | 50,100 | -0.3 |
17/02/2022 |
8.40
|
872,300 | 8.40 | 8.58 | 8.37 | 700 | 24,100 | -0.2 |
16/02/2022 |
8.40
|
1,407,200 | 8.18 | 8.60 | 8.21 | 65,000 | 21,200 | 0.4 |
15/02/2022 |
8.18
|
1,253,100 | 8.16 | 8.21 | 7.99 | 46,300 | 13,200 | 0.3 |
14/02/2022 |
8.16
|
959,800 | 8.43 | 8.43 | 8 | 21,700 | 900 | 0.2 |
11/02/2022 |
8.43
|
1,101,800 | 8.52 | 8.52 | 8.37 | 0 | 34,200 | -0.3 |
10/02/2022 |
8.52
|
1,158,400 | 8.55 | 8.70 | 8.50 | 7,200 | 88,400 | -0.7 |
09/02/2022 |
8.55
|
1,047,400 | 8.46 | 8.69 | 8.30 | 1,400 | 28,700 | -0.2 |
08/02/2022 |
8.46
|
1,638,400 | 8.37 | 8.85 | 8.39 | 7,300 | 72,100 | -0.6 |
07/02/2022 |
8.37
|
1,074,600 | 7.83 | 8.37 | 8 | 45,400 | 100,000 | -0.5 |
28/01/2022 |
7.83
|
1,252,800 | 7.32 | 7.83 | 7.33 | 167,100 | 0 | 1.2 |
27/01/2022 |
7.32
|
2,651,100 | 7.86 | 8 | 7.31 | 112,400 | 44,300 | 0.5 |
26/01/2022 |
7.86
|
2,226,400 | 8.45 | 8.65 | 7.86 | 300 | 201,900 | -1.6 |
25/01/2022 |
8.45
|
1,437,200 | 8.43 | 8.70 | 8.02 | 189,200 | 0 | 1.6 |
24/01/2022 |
8.43
|
1,854,700 | 9.06 | 9.06 | 8.43 | 0 | 174,800 | -1.5 |
21/01/2022 |
9.06
|
2,714,000 | 8.60 | 9.16 | 8.90 | 0 | 416,000 | -3.7 |
20/01/2022 |
8.60
|
2,621,800 | 8.04 | 8.60 | 7.68 | 167,300 | 3,100 | 1.3 |
19/01/2022 |
8.04
|
4,008,300 | 8.64 | 8.90 | 8.04 | 321,200 | 33,000 | 2.4 |
18/01/2022 |
8.64
|
3,922,100 | 9.96 | 9.96 | 8.64 | 526,300 | 900 | 4.7 |
17/01/2022 |
9.96
|
1,437,600 | 9.98 | 10.30 | 9.86 | 43,100 | 246,000 | -2.0 |
14/01/2022 |
9.98
|
5,963,600 | 10.20 | 10.65 | 9.49 | 160,200 | 173,100 | -0.1 |
13/01/2022 |
10.20
|
7,585,100 | 10.95 | 11.40 | 10.20 | 185,600 | 152,600 | 0.4 |
12/01/2022 |
10.95
|
7,177,200 | 11.75 | 11.75 | 10.95 | 139,100 | 10,000 | 1.5 |
11/01/2022 |
11.75
|
13,078,200 | 12.60 | 12.65 | 11.75 | 196,300 | 47,000 | 1.9 |
10/01/2022 |
12.60
|
9,698,900 | 12.40 | 13.25 | 12.05 | 104,700 | 82,800 | 0.6 |
07/01/2022 |
12.40
|
11,981,600 | 11.80 | 12.60 | 12.20 | 230,400 | 152,900 | 1.0 |
06/01/2022 |
11.80
|
6,945,500 | 11.05 | 11.80 | 11.15 | 165,100 | 91,400 | 0.9 |
05/01/2022 |
11.05
|
11,788,000 | 10.35 | 11.05 | 10.30 | 325,800 | 61,700 | 2.8 |
04/01/2022 |
10.35
|
4,562,800 | 10.15 | 10.80 | 10 | 0 | 91,700 | -1.0 |
31/12/2021 |
10.15
|
4,669,200 | 10.15 | 10.40 | 10 | 79,100 | 94,000 | -0.1 |
30/12/2021 |
10.15
|
3,395,100 | 10 | 10.45 | 10 | 147,400 | 4,000 | 1.5 |
29/12/2021 |
10
|
10,867,200 | 10.25 | 10.80 | 9.90 | 57,300 | 231,700 | -1.8 |
28/12/2021 |
10.25
|
11,696,300 | 9.59 | 10.25 | 9.45 | 23,200 | 104,600 | -0.8 |
27/12/2021 |
9.59
|
4,903,500 | 9.56 | 9.90 | 9.30 | 45,200 | 56,200 | -0.1 |
24/12/2021 |
9.56
|
4,369,400 | 9.89 | 10.20 | 9.41 | 27,000 | 129,500 | -1.0 |
23/12/2021 |
9.89
|
8,213,500 | 10.25 | 10.30 | 9.60 | 56,300 | 121,100 | -0.7 |
22/12/2021 |
10.25
|
2,399,200 | 9.61 | 10.25 | 10.25 | 6,500 | 46,000 | -0.4 |
21/12/2021 |
9.61
|
5,779,200 | 8.99 | 9.61 | 8.95 | 74,700 | 147,600 | -0.6 |
20/12/2021 |
8.99
|
3,379,100 | 9.16 | 9.28 | 8.98 | 21,900 | 25,500 | -0.0 |
17/12/2021 |
9.16
|
3,464,100 | 9.20 | 9.45 | 9.14 | 5,000 | 39,900 | -0.3 |
16/12/2021 |
9.20
|
4,175,600 | 9 | 9.46 | 8.99 | 28,500 | 46,600 | -0.2 |
15/12/2021 |
9
|
2,434,700 | 9.10 | 9.13 | 8.95 | 100 | 89,400 | -0.8 |
14/12/2021 |
9.10
|
2,755,600 | 9.15 | 9.22 | 9 | 39,800 | 121,900 | -0.8 |
13/12/2021 |
9.15
|
2,844,000 | 8.92 | 9.29 | 8.93 | 144,100 | 94,300 | 0.5 |
10/12/2021 |
8.92
|
2,220,000 | 9.12 | 9.12 | 8.90 | 20,000 | 49,800 | -0.3 |
09/12/2021 |
9.12
|
2,367,500 | 9 | 9.21 | 8.80 | 179,500 | 8,500 | 1.5 |
08/12/2021 |
9
|
2,248,800 | 9.16 | 9.30 | 9 | 300 | 25,700 | -0.2 |
07/12/2021 |
9.16
|
2,882,300 | 8.86 | 9.30 | 8.80 | 224,700 | 200 | 2.0 |
06/12/2021 |
8.86
|
4,117,700 | 9.50 | 9.69 | 8.84 | 214,800 | 48,600 | 1.6 |
03/12/2021 |
9.50
|
3,247,900 | 9.88 | 10.35 | 9.50 | 102,800 | 106,300 | -0.0 |
02/12/2021 |
9.88
|
7,744,400 | 9.80 | 10.30 | 9.20 | 25,900 | 184,100 | -1.5 |
01/12/2021 |
9.80
|
9,137,200 | 9.58 | 10.25 | 9.60 | 46,000 | 341,200 | -2.9 |
30/11/2021 |
9.58
|
1,807,900 | 8.96 | 9.58 | 9.58 | 0 | 23,300 | -0.2 |
29/11/2021 |
8.96
|
2,049,800 | 8.38 | 8.96 | 8.25 | 31,900 | 17,200 | 0.1 |