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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.49
|
315,100 | 6.30 | 6.49 | 5.94 | 23,900 | 1,200 | 0.2 |
25/04/2022 |
6.30
|
299,500 | 6.77 | 7.01 | 6.30 | 13,200 | 5,900 | 0.1 |
22/04/2022 |
6.77
|
289,300 | 6.74 | 7.17 | 6.73 | 9,500 | 16,500 | -0.1 |
21/04/2022 |
6.74
|
613,700 | 7.24 | 7.24 | 6.74 | 29,700 | 500 | 0.3 |
20/04/2022 |
7.24
|
297,400 | 7.24 | 7.43 | 7.02 | 34,800 | 0 | 0.3 |
19/04/2022 |
7.24
|
374,500 | 7.76 | 7.83 | 7.24 | 9,300 | 8,400 | 0.0 |
18/04/2022 |
7.76
|
476,500 | 8.23 | 8.23 | 7.66 | 9,500 | 13,900 | -0.0 |
15/04/2022 |
8.23
|
175,800 | 8.12 | 8.35 | 8.08 | 1,500 | 5,200 | 0 |
14/04/2022 |
8.12
|
225,000 | 8.35 | 8.47 | 8.12 | 0 | 4,300 | -0.0 |
13/04/2022 |
8.35
|
575,300 | 8.31 | 8.35 | 7.96 | 200 | 7,000 | -0.1 |
12/04/2022 |
8.31
|
721,500 | 8.91 | 8.91 | 8.31 | 0 | 29,100 | -0.3 |
08/04/2022 |
8.91
|
269,300 | 8.95 | 8.95 | 8.75 | 0 | 18,200 | -0.2 |
07/04/2022 |
8.95
|
508,400 | 9.11 | 9.11 | 8.71 | 100 | 65,400 | -0.7 |
06/04/2022 |
9.11
|
482,400 | 9.18 | 9.26 | 8.99 | 6,000 | 17,000 | -0.1 |
05/04/2022 |
9.18
|
322,700 | 9.15 | 9.26 | 9.11 | 11,800 | 0 | 0.1 |
04/04/2022 |
9.15
|
280,700 | 9.15 | 9.26 | 9.07 | 200 | 4,800 | -0.1 |
01/04/2022 |
9.15
|
682,500 | 9.18 | 9.18 | 8.87 | 25,100 | 1,700 | 0.3 |
31/03/2022 |
9.18
|
537,200 | 9.18 | 9.30 | 8.87 | 3,800 | 4,600 | -0.0 |
30/03/2022 |
9.18
|
523,200 | 9.46 | 9.54 | 8.87 | 14,400 | 17,400 | -0.0 |
29/03/2022 |
9.46
|
677,600 | 9.15 | 9.58 | 9.15 | 78,000 | 5,000 | 0.9 |
28/03/2022 |
9.15
|
940,200 | 9.74 | 9.78 | 9.15 | 13,100 | 34,800 | -0.3 |
25/03/2022 |
9.74
|
836,600 | 9.82 | 9.90 | 9.58 | 30,000 | 800 | 0.4 |
24/03/2022 |
9.82
|
1,092,600 | 9.66 | 10.02 | 9.66 | 3,300 | 66,400 | -0.8 |
23/03/2022 |
9.66
|
767,900 | 9.70 | 9.78 | 9.50 | 49,200 | 0 | 0.6 |
22/03/2022 |
9.70
|
816,600 | 9.58 | 9.82 | 9.50 | 23,500 | 0 | 0.3 |
21/03/2022 |
9.58
|
813,100 | 9.58 | 9.62 | 9.42 | 28,300 | 0 | 0.3 |
18/03/2022 |
9.58
|
433,300 | 9.58 | 9.82 | 9.54 | 21,400 | 600 | 0.3 |
17/03/2022 |
9.58
|
420,400 | 9.66 | 9.74 | 9.50 | 5,000 | 0 | 0.1 |
16/03/2022 |
9.66
|
676,700 | 9.46 | 9.86 | 9.46 | 5,600 | 15,200 | -0.1 |
15/03/2022 |
9.46
|
718,200 | 9.46 | 9.70 | 9.11 | 8,800 | 2,000 | 0.1 |
14/03/2022 |
9.46
|
1,701,800 | 10.13 | 10.13 | 9.46 | 0 | 12,100 | -0.1 |
11/03/2022 |
10.13
|
1,638,500 | 10.17 | 10.41 | 9.98 | 43,500 | 17,500 | 0.3 |
10/03/2022 |
10.17
|
1,572,700 | 10.21 | 10.69 | 9.86 | 3,800 | 13,500 | -0.1 |
09/03/2022 |
10.21
|
2,109,900 | 9.58 | 10.21 | 9.30 | 12,600 | 2,500 | 0.1 |
08/03/2022 |
9.58
|
1,973,700 | 10.29 | 10.29 | 9.58 | 6,500 | 0 | 0.1 |
07/03/2022 |
10.29
|
1,540,100 | 9.98 | 10.41 | 10.06 | 8,900 | 2,300 | 0.1 |
04/03/2022 |
9.98
|
1,779,500 | 10.21 | 10.57 | 9.94 | 300 | 25,200 | -0.3 |
03/03/2022 |
10.21
|
2,669,500 | 9.58 | 10.21 | 9.58 | 500 | 3,200 | -0.0 |
02/03/2022 |
9.58
|
1,947,400 | 9.38 | 9.74 | 9.46 | 1,100 | 25,700 | -0.3 |
01/03/2022 |
9.38
|
2,034,300 | 8.99 | 9.58 | 8.95 | 5,600 | 7,100 | -0.0 |
28/02/2022 |
8.99
|
390,300 | 8.99 | 9.07 | 8.79 | 2,000 | 800 | 0.0 |
25/02/2022 |
8.99
|
591,800 | 9.03 | 9.11 | 8.95 | 0 | 10,400 | -0.1 |
24/02/2022 |
9.03
|
1,223,600 | 8.87 | 9.30 | 8.79 | 2,000 | 21,400 | -0.2 |
23/02/2022 |
8.87
|
877,200 | 8.67 | 9.11 | 8.67 | 3,400 | 1,600 | 0.0 |
22/02/2022 |
8.67
|
286,200 | 8.83 | 8.83 | 8.31 | 3,600 | 1,200 | 0.0 |
21/02/2022 |
8.83
|
443,700 | 8.59 | 8.87 | 8.63 | 17,100 | 600 | 0.2 |
18/02/2022 |
8.59
|
214,600 | 8.59 | 8.75 | 8.47 | 9,100 | 0 | 0.1 |
17/02/2022 |
8.59
|
350,200 | 8.67 | 8.67 | 8.47 | 22,100 | 0 | 0.2 |
16/02/2022 |
8.67
|
266,400 | 8.67 | 8.71 | 8.47 | 5,000 | 1,000 | 0.0 |
15/02/2022 |
8.67
|
356,500 | 8.87 | 8.99 | 8.55 | 0 | 10,100 | -0.1 |
14/02/2022 |
8.87
|
1,012,500 | 8.31 | 8.87 | 8.35 | 5,400 | 0 | 0.1 |
11/02/2022 |
8.31
|
303,400 | 8.23 | 8.31 | 8.12 | 107,600 | 100 | 1.1 |
10/02/2022 |
8.23
|
253,600 | 8.23 | 8.39 | 8.16 | 20,600 | 0 | 0.2 |
09/02/2022 |
8.23
|
163,000 | 8.16 | 8.27 | 8.04 | 12,600 | 0 | 0.1 |
08/02/2022 |
8.16
|
352,800 | 8.08 | 8.23 | 8.00 | 11,000 | 0 | 0.1 |
07/02/2022 |
8.08
|
475,700 | 7.78 | 8.31 | 7.78 | 8,900 | 2,000 | 0.1 |
28/01/2022 |
7.78
|
131,000 | 7.78 | 7.92 | 7.72 | 1,000 | 0 | 0.0 |
27/01/2022 |
7.78
|
104,300 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
26/01/2022 |
7.92
|
189,100 | 7.92 | 8.08 | 7.84 | 100 | 100 | 0 |
25/01/2022 |
7.92
|
107,400 | 7.74 | 8.12 | 7.74 | 0 | 0 | 0 |
24/01/2022 |
7.74
|
410,600 | 8.31 | 8.31 | 7.74 | 0 | 4,000 | -0.0 |
21/01/2022 |
8.31
|
213,700 | 8.23 | 8.43 | 8.08 | 0 | 7,200 | -0.1 |
20/01/2022 |
8.23
|
152,200 | 7.76 | 8.23 | 7.68 | 0 | 0 | 0 |
19/01/2022 |
7.76
|
313,400 | 7.72 | 7.91 | 7.70 | 100 | 1,500 | -0.0 |
18/01/2022 |
7.72
|
700,000 | 8.83 | 8.83 | 7.72 | 11,200 | 0 | 0.1 |
17/01/2022 |
8.83
|
216,700 | 8.79 | 8.99 | 8.55 | 0 | 0 | 0 |
14/01/2022 |
8.79
|
409,900 | 9.03 | 9.03 | 8.43 | 1,500 | 600 | 0.0 |
13/01/2022 |
9.03
|
759,300 | 9.26 | 9.46 | 8.87 | 0 | 21,300 | -0.2 |
12/01/2022 |
9.26
|
923,400 | 9.18 | 9.46 | 9.03 | 0 | 3,700 | -0.0 |
11/01/2022 |
9.18
|
739,000 | 9.42 | 9.42 | 9.15 | 600 | 21,000 | -0.2 |
10/01/2022 |
9.42
|
2,190,500 | 8.83 | 9.42 | 8.79 | 21,400 | 400 | 0.2 |
07/01/2022 |
8.83
|
842,700 | 8.91 | 8.99 | 8.79 | 0 | 10,700 | -0.1 |
06/01/2022 |
8.91
|
523,800 | 8.95 | 9.07 | 8.83 | 0 | 4,100 | -0.0 |
05/01/2022 |
8.95
|
772,900 | 9.07 | 9.15 | 8.95 | 5,800 | 0 | 0.1 |
04/01/2022 |
9.07
|
566,800 | 8.91 | 9.07 | 8.87 | 20,000 | 100 | 0.2 |
31/12/2021 |
8.91
|
441,200 | 8.83 | 8.91 | 8.79 | 0 | 10,600 | -0.1 |
30/12/2021 |
8.83
|
380,100 | 8.95 | 9.03 | 8.83 | 0 | 900 | -0.0 |
29/12/2021 |
8.95
|
515,700 | 8.83 | 9.07 | 8.83 | 7,500 | 0 | 0.1 |
28/12/2021 |
8.83
|
604,800 | 8.95 | 8.99 | 8.83 | 11,500 | 4,900 | 0.1 |
27/12/2021 |
8.95
|
380,400 | 9.03 | 9.15 | 8.87 | 0 | 14,300 | -0.2 |
24/12/2021 |
9.03
|
398,500 | 9.03 | 9.15 | 8.91 | 0 | 33,000 | -0.4 |
23/12/2021 |
9.03
|
722,000 | 9.22 | 9.22 | 8.71 | 5,000 | 26,300 | -0.2 |
22/12/2021 |
9.22
|
1,069,000 | 9.11 | 9.50 | 8.91 | 17,400 | 7,300 | 0.1 |
21/12/2021 |
9.11
|
470,700 | 9.18 | 9.18 | 8.87 | 14,700 | 8,200 | 0.1 |
20/12/2021 |
9.18
|
591,300 | 9.26 | 9.26 | 8.95 | 7,600 | 1,100 | 0.1 |
17/12/2021 |
9.26
|
618,400 | 9.26 | 9.50 | 9.18 | 8,600 | 20,000 | -0.1 |
16/12/2021 |
9.26
|
712,100 | 9.30 | 9.46 | 9.11 | 7,400 | 700 | 0.1 |
15/12/2021 |
9.30
|
1,089,600 | 9.26 | 9.74 | 9.07 | 400 | 75,400 | -0.9 |
14/12/2021 |
9.26
|
653,800 | 9.34 | 9.42 | 9.11 | 53,000 | 23,000 | 0.3 |
13/12/2021 |
9.34
|
697,300 | 9.22 | 9.62 | 9.26 | 4,000 | 58,500 | -0.6 |
10/12/2021 |
9.22
|
1,709,300 | 8.63 | 9.22 | 8.59 | 25,100 | 0 | 0.3 |
09/12/2021 |
8.63
|
420,100 | 8.59 | 8.67 | 8.51 | 7,500 | 0 | 0.1 |
08/12/2021 |
8.59
|
339,500 | 8.59 | 8.71 | 8.55 | 400 | 2,500 | -0.0 |
07/12/2021 |
8.59
|
430,400 | 8.23 | 8.63 | 8.20 | 5,900 | 1,300 | 0.0 |
06/12/2021 |
8.23
|
763,600 | 8.63 | 8.63 | 8.16 | 15,500 | 49,100 | -0.4 |
03/12/2021 |
8.63
|
629,100 | 8.91 | 8.99 | 8.63 | 0 | 28,000 | -0.3 |
02/12/2021 |
8.91
|
510,900 | 8.83 | 8.91 | 8.83 | 2,000 | 0 | 0.0 |
01/12/2021 |
8.83
|
517,000 | 8.79 | 8.83 | 8.67 | 1,400 | 29,700 | -0.3 |
30/11/2021 |
8.79
|
578,900 | 8.67 | 8.91 | 8.63 | 5,600 | 4,400 | 0.0 |
29/11/2021 |
8.67
|
722,900 | 8.87 | 8.87 | 8.39 | 20,000 | 9,600 | -0.1 |