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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.12
|
153,000 | 5.97 | 6.12 | 5.70 | 6,700 | 2,500 | 0.0 |
25/04/2022 |
5.97
|
293,100 | 6 | 6.39 | 5.70 | 6,100 | 17,200 | -0.1 |
22/04/2022 |
6
|
259,500 | 5.85 | 6.25 | 5.54 | 7,600 | 4,000 | 0.0 |
21/04/2022 |
5.85
|
548,100 | 6.29 | 6.29 | 5.85 | 14,300 | 0 | 0.1 |
20/04/2022 |
6.29
|
395,600 | 6.76 | 6.90 | 6.29 | 27,200 | 0 | 0.2 |
19/04/2022 |
6.76
|
417,200 | 7.26 | 7.47 | 6.76 | 5,700 | 10,100 | -0.0 |
18/04/2022 |
7.26
|
390,000 | 7.80 | 7.98 | 7.26 | 3,300 | 6,200 | -0.0 |
15/04/2022 |
7.80
|
124,000 | 8 | 8 | 7.80 | 100 | 14,500 | -0.1 |
14/04/2022 |
8
|
218,900 | 8 | 8.10 | 7.83 | 7,300 | 10,900 | -0.0 |
13/04/2022 |
8
|
273,300 | 8.09 | 8.09 | 7.54 | 2,800 | 55,100 | -0.4 |
12/04/2022 |
8.09
|
326,900 | 8.50 | 8.70 | 8 | 3,300 | 19,100 | -0.1 |
08/04/2022 |
8.50
|
176,700 | 8.71 | 8.88 | 8.36 | 0 | 21,300 | -0.2 |
07/04/2022 |
8.71
|
223,500 | 8.76 | 8.99 | 8.70 | 200 | 24,300 | -0.2 |
06/04/2022 |
8.76
|
257,500 | 8.86 | 9.10 | 8.75 | 3,700 | 8,900 | -0.0 |
05/04/2022 |
8.86
|
222,200 | 8.97 | 8.97 | 8.76 | 10,400 | 1,000 | 0.1 |
04/04/2022 |
8.97
|
235,300 | 9.04 | 9.20 | 8.96 | 7,500 | 1,700 | 0.1 |
01/04/2022 |
9.04
|
371,500 | 9.01 | 9.05 | 8.52 | 11,600 | 3,000 | 0.1 |
31/03/2022 |
9.01
|
292,700 | 9.02 | 9.25 | 8.89 | 1,100 | 20,400 | -0.2 |
30/03/2022 |
9.02
|
685,300 | 9.38 | 9.79 | 9.01 | 1,900 | 30,800 | -0.3 |
29/03/2022 |
9.38
|
1,014,600 | 8.80 | 9.41 | 8.85 | 39,900 | 4,100 | 0.3 |
28/03/2022 |
8.80
|
482,200 | 9.05 | 9.15 | 8.51 | 6,700 | 5,200 | 0.0 |
25/03/2022 |
9.05
|
840,800 | 8.89 | 9.17 | 8.81 | 2,800 | 0 | 0.0 |
24/03/2022 |
8.89
|
231,300 | 8.97 | 8.97 | 8.70 | 18,800 | 0 | 0.2 |
23/03/2022 |
8.97
|
772,800 | 8.77 | 9.10 | 8.71 | 14,300 | 6,500 | 0.1 |
22/03/2022 |
8.77
|
358,000 | 8.80 | 8.81 | 8.70 | 8,900 | 1,000 | 0.1 |
21/03/2022 |
8.80
|
444,700 | 8.53 | 8.88 | 8.45 | 35,000 | 0 | 0.3 |
18/03/2022 |
8.53
|
381,200 | 8.52 | 8.64 | 8.48 | 7,200 | 0 | 0.1 |
17/03/2022 |
8.52
|
260,900 | 8.40 | 8.65 | 8.44 | 9,900 | 300 | 0.1 |
16/03/2022 |
8.40
|
172,700 | 8.25 | 8.50 | 8 | 3,400 | 2,800 | 0.0 |
15/03/2022 |
8.25
|
343,500 | 8.25 | 8.39 | 8.10 | 100 | 15,500 | -0.1 |
14/03/2022 |
8.25
|
343,200 | 8.64 | 8.64 | 8.20 | 0 | 17,600 | -0.1 |
11/03/2022 |
8.64
|
314,500 | 8.82 | 8.85 | 8.61 | 13,900 | 0 | 0.1 |
10/03/2022 |
8.82
|
330,700 | 8.39 | 8.95 | 8.40 | 15,900 | 5,000 | 0.1 |
09/03/2022 |
8.39
|
353,100 | 8.64 | 8.64 | 8.29 | 0 | 4,200 | -0.0 |
08/03/2022 |
8.64
|
416,300 | 8.92 | 8.92 | 8.60 | 6,100 | 13,500 | -0.1 |
07/03/2022 |
8.92
|
588,800 | 9.05 | 9.10 | 8.50 | 2,100 | 11,700 | -0.1 |
04/03/2022 |
9.05
|
1,166,300 | 8.60 | 9.18 | 8.61 | 2,300 | 87,900 | -0.8 |
03/03/2022 |
8.60
|
396,000 | 8.30 | 8.60 | 8.30 | 3,800 | 5,000 | -0.0 |
02/03/2022 |
8.30
|
471,300 | 8.19 | 8.50 | 8.21 | 11,600 | 5,800 | 0.0 |
01/03/2022 |
8.19
|
292,700 | 8.12 | 8.20 | 8.08 | 4,800 | 500 | 0.0 |
28/02/2022 |
8.12
|
185,800 | 8.13 | 8.30 | 8.08 | 200 | 4,900 | -0.0 |
25/02/2022 |
8.13
|
192,200 | 8 | 8.25 | 8.02 | 8,900 | 0 | 0.1 |
24/02/2022 |
8
|
388,400 | 8.31 | 8.31 | 7.74 | 9,900 | 13,800 | -0.0 |
23/02/2022 |
8.31
|
620,400 | 8.19 | 8.45 | 8.15 | 9,600 | 1,500 | 0.1 |
22/02/2022 |
8.19
|
414,500 | 8.40 | 8.40 | 8.15 | 0 | 6,800 | -0.1 |
21/02/2022 |
8.40
|
352,900 | 8.09 | 8.50 | 8.10 | 92,200 | 2,200 | 0.7 |
18/02/2022 |
8.09
|
242,500 | 8 | 8.13 | 7.95 | 16,800 | 200 | 0.1 |
17/02/2022 |
8
|
299,700 | 8.14 | 8.20 | 8 | 1,400 | 600 | 0.0 |
16/02/2022 |
8.14
|
184,800 | 7.88 | 8.29 | 7.82 | 4,500 | 0 | 0.0 |
15/02/2022 |
7.88
|
120,900 | 7.90 | 7.91 | 7.80 | 1,800 | 1,100 | 0.0 |
14/02/2022 |
7.90
|
308,600 | 7.90 | 7.95 | 7.79 | 3,300 | 2,600 | 0.0 |
11/02/2022 |
7.90
|
191,700 | 8 | 8 | 7.88 | 1,500 | 600 | 0.0 |
10/02/2022 |
8
|
179,000 | 7.84 | 8.10 | 7.86 | 2,600 | 5,300 | -0.0 |
09/02/2022 |
7.84
|
132,100 | 7.89 | 7.90 | 7.70 | 200 | 2,900 | -0.0 |
08/02/2022 |
7.89
|
239,800 | 7.78 | 7.98 | 7.25 | 2,500 | 1,400 | 0.0 |
07/02/2022 |
7.78
|
270,000 | 7.28 | 7.78 | 7.30 | 24,200 | 100 | 0.2 |
28/01/2022 |
7.28
|
143,000 | 7.27 | 7.50 | 7.05 | 8,100 | 3,400 | 0.0 |
27/01/2022 |
7.27
|
194,700 | 7.32 | 7.40 | 7.13 | 3,200 | 7,800 | -0.0 |
26/01/2022 |
7.32
|
335,400 | 7.59 | 7.61 | 7.32 | 0 | 30,100 | -0.2 |
25/01/2022 |
7.59
|
100,400 | 7.49 | 7.80 | 7.03 | 7,100 | 5,400 | 0.0 |
24/01/2022 |
7.49
|
411,500 | 8.05 | 8.27 | 7.49 | 10,700 | 47,900 | -0.3 |
21/01/2022 |
8.05
|
470,400 | 7.84 | 8.38 | 8.03 | 13,300 | 73,600 | -0.5 |
20/01/2022 |
7.84
|
273,400 | 7.33 | 7.84 | 6.85 | 17,800 | 29,700 | -0.1 |
19/01/2022 |
7.33
|
727,600 | 7.88 | 7.88 | 7.33 | 118,000 | 12,800 | 0.8 |
18/01/2022 |
7.88
|
442,600 | 8.81 | 8.81 | 7.88 | 35,700 | 5,800 | 0.2 |
17/01/2022 |
8.81
|
317,100 | 9.10 | 9.30 | 8.70 | 11,500 | 27,000 | -0.1 |
14/01/2022 |
9.10
|
947,100 | 9.54 | 9.54 | 8.88 | 17,700 | 7,900 | 0.1 |
13/01/2022 |
9.54
|
1,179,700 | 10.25 | 10.25 | 9.54 | 2,300 | 14,300 | -0.1 |
12/01/2022 |
10.25
|
1,486,500 | 11 | 11 | 10.25 | 27,800 | 5,000 | 0.2 |
11/01/2022 |
11
|
1,263,300 | 11.70 | 11.95 | 10.90 | 10,800 | 27,100 | -0.2 |
10/01/2022 |
11.70
|
1,509,100 | 10.95 | 11.70 | 11.60 | 14,000 | 13,900 | 0 |
07/01/2022 |
10.95
|
2,148,200 | 10.25 | 10.95 | 10.15 | 57,300 | 0 | 0.6 |
06/01/2022 |
10.25
|
1,033,500 | 10.20 | 10.50 | 10.15 | 23,500 | 100 | 0.2 |
05/01/2022 |
10.20
|
733,200 | 9.92 | 10.30 | 9.90 | 30,500 | 0 | 0.3 |
04/01/2022 |
9.92
|
677,300 | 9.90 | 10 | 9.60 | 28,000 | 100 | 0.3 |
31/12/2021 |
9.90
|
757,400 | 9.95 | 10.40 | 9.66 | 0 | 24,000 | -0.2 |
30/12/2021 |
9.95
|
866,200 | 10.20 | 10.20 | 9.94 | 2,500 | 6,600 | -0.0 |
29/12/2021 |
10.20
|
770,800 | 10.45 | 10.60 | 10.10 | 0 | 12,800 | -0.1 |
28/12/2021 |
10.45
|
1,336,200 | 10.40 | 10.70 | 10.20 | 26,400 | 2,700 | 0.2 |
27/12/2021 |
10.40
|
627,900 | 10.35 | 10.50 | 10 | 18,700 | 9,900 | 0.1 |
24/12/2021 |
10.35
|
768,600 | 10.70 | 11.10 | 10.20 | 0 | 56,100 | -0.6 |
23/12/2021 |
10.70
|
2,038,800 | 10.25 | 10.90 | 10.30 | 2,500 | 10,300 | -0.1 |
22/12/2021 |
10.25
|
1,558,000 | 10.10 | 10.80 | 10 | 7,900 | 27,600 | -0.2 |
21/12/2021 |
10.10
|
582,800 | 10.20 | 10.20 | 9.90 | 10,400 | 3,500 | 0.1 |
20/12/2021 |
10.20
|
866,900 | 10.25 | 10.55 | 9.90 | 2,000 | 26,500 | -0.2 |
17/12/2021 |
10.25
|
1,603,400 | 9.60 | 10.25 | 9.65 | 9,700 | 11,400 | -0.0 |
16/12/2021 |
9.60
|
545,900 | 9.47 | 9.68 | 9.41 | 15,100 | 100 | 0.1 |
15/12/2021 |
9.47
|
457,300 | 9.61 | 9.70 | 9.46 | 6,200 | 12,100 | -0.1 |
14/12/2021 |
9.61
|
774,800 | 9.31 | 9.80 | 9.34 | 10,100 | 20,700 | -0.1 |
13/12/2021 |
9.31
|
378,200 | 9.29 | 9.49 | 9.29 | 8,800 | 5,400 | 0.0 |
10/12/2021 |
9.29
|
425,900 | 9.27 | 9.90 | 9.11 | 5,900 | 14,700 | -0.1 |
09/12/2021 |
9.27
|
371,500 | 9.11 | 9.30 | 9.07 | 13,600 | 9,600 | 0.0 |
08/12/2021 |
9.11
|
415,700 | 9.26 | 9.35 | 9 | 1,900 | 6,200 | -0.0 |
07/12/2021 |
9.26
|
601,700 | 9.05 | 9.37 | 8.60 | 18,500 | 3,300 | 0.1 |
06/12/2021 |
9.05
|
623,400 | 9.69 | 9.69 | 9.03 | 4,700 | 21,300 | -0.2 |
03/12/2021 |
9.69
|
916,300 | 9.97 | 10.40 | 9.55 | 4,000 | 70,700 | -0.7 |
02/12/2021 |
9.97
|
828,500 | 9.32 | 9.97 | 9.40 | 5,400 | 8,000 | -0.0 |
01/12/2021 |
9.32
|
521,200 | 9.50 | 9.53 | 9.30 | 3,700 | 23,900 | -0.2 |
30/11/2021 |
9.50
|
820,500 | 9.32 | 9.55 | 9.32 | 11,100 | 5,400 | 0.1 |
29/11/2021 |
9.32
|
633,800 | 9.45 | 9.55 | 8.90 | 22,600 | 3,700 | 0.2 |