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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.78
|
922,500 | 9.99 | 10.20 | 9.61 | 12,800 | 35,200 | -0.2 |
25/11/2021 |
9.99
|
1,339,100 | 9.85 | 10.25 | 9.40 | 6,100 | 30,300 | -0.2 |
24/11/2021 |
9.85
|
1,947,800 | 10.15 | 10.25 | 9.78 | 0 | 122,300 | -1.2 |
23/11/2021 |
10.15
|
1,119,800 | 10.15 | 10.25 | 9.51 | 18,200 | 43,600 | -0.3 |
22/11/2021 |
10.15
|
2,378,400 | 10.90 | 10.95 | 10.15 | 18,800 | 137,700 | -1.2 |
19/11/2021 |
10.90
|
4,995,500 | 10.75 | 11.50 | 10.35 | 18,400 | 64,500 | -0.5 |
18/11/2021 |
10.75
|
3,450,700 | 10.05 | 10.75 | 10 | 145,300 | 19,600 | 1.3 |
17/11/2021 |
10.05
|
1,397,400 | 10.20 | 10.35 | 9.98 | 55,400 | 19,600 | 0.4 |
16/11/2021 |
10.20
|
4,188,600 | 10.55 | 10.55 | 9.82 | 31,800 | 88,700 | -0.6 |
15/11/2021 |
10.55
|
3,309,300 | 10.75 | 11.15 | 10.30 | 0 | 70,000 | -0.7 |
12/11/2021 |
10.75
|
1,831,300 | 10.50 | 10.80 | 10.35 | 37,500 | 50,200 | -0.1 |
11/11/2021 |
10.50
|
2,473,900 | 10.15 | 10.80 | 10.25 | 9,300 | 116,600 | -1.1 |
10/11/2021 |
10.15
|
2,190,100 | 9.98 | 10.35 | 9.75 | 35,200 | 48,400 | -0.1 |
09/11/2021 |
9.98
|
2,963,900 | 10.35 | 10.50 | 9.91 | 34,000 | 34,400 | 0.0 |
08/11/2021 |
10.35
|
1,845,900 | 10.35 | 11 | 10.10 | 8,300 | 138,400 | -1.3 |
05/11/2021 |
10.35
|
3,620,000 | 9.87 | 10.35 | 9.90 | 75,400 | 35,200 | 0.4 |
04/11/2021 |
9.87
|
2,594,600 | 9.27 | 9.90 | 8.91 | 233,600 | 8,900 | 2.1 |
03/11/2021 |
9.27
|
6,684,000 | 9.96 | 10.10 | 9.27 | 68,500 | 226,800 | -1.6 |
02/11/2021 |
9.96
|
2,406,800 | 9.96 | 10.50 | 9.58 | 4,100 | 40,100 | -0.4 |
01/11/2021 |
9.96
|
2,875,500 | 9.40 | 10 | 9.50 | 14,100 | 92,600 | -0.8 |
29/10/2021 |
9.40
|
4,732,600 | 8.79 | 9.40 | 8.70 | 360,800 | 1,800 | 3.4 |
28/10/2021 |
8.79
|
2,606,600 | 8.63 | 9.20 | 8.79 | 56,300 | 63,700 | -0.1 |
27/10/2021 |
8.63
|
4,469,300 | 8.07 | 8.63 | 7.70 | 63,900 | 7,300 | 0.5 |
26/10/2021 |
8.07
|
2,243,700 | 8 | 8.52 | 8.05 | 21,400 | 73,200 | -0.4 |
25/10/2021 |
8
|
2,721,900 | 7.48 | 8 | 7.11 | 63,300 | 7,200 | 0.4 |
22/10/2021 |
7.48
|
5,089,700 | 8.04 | 8.12 | 7.48 | 81,600 | 120,300 | -0.3 |
21/10/2021 |
8.04
|
2,193,000 | 8.02 | 8.32 | 7.80 | 70,200 | 2,200 | 0.5 |
20/10/2021 |
8.02
|
6,305,500 | 8.32 | 8.90 | 7.79 | 26,600 | 137,000 | -0.9 |
19/10/2021 |
8.32
|
2,241,300 | 7.78 | 8.32 | 8.20 | 100,000 | 1,300 | 0.8 |
18/10/2021 |
7.78
|
2,255,900 | 7.28 | 7.78 | 7.25 | 0 | 2,300 | -0.0 |
15/10/2021 |
7.28
|
12,400,000 | 7.09 | 7.58 | 6.99 | 35,400 | 55,700 | -0.2 |
14/10/2021 |
7.09
|
1,591,700 | 6.63 | 7.09 | 7.09 | 200,000 | 400 | 1.4 |
13/10/2021 |
6.63
|
610,300 | 6.20 | 6.63 | 6.63 | 0 | 200 | -0.0 |
12/10/2021 |
6.20
|
5,958,100 | 5.80 | 6.20 | 5.82 | 50,000 | 21,900 | 0.2 |
11/10/2021 |
5.80
|
1,489,000 | 5.84 | 5.90 | 5.60 | 0 | 5,400 | 0 |
08/10/2021 |
5.84
|
2,268,000 | 5.86 | 6.04 | 5.79 | 0 | 19,400 | -0.1 |
07/10/2021 |
5.86
|
2,673,600 | 5.53 | 5.90 | 5.55 | 7,000 | 1,200 | 0.0 |
06/10/2021 |
5.53
|
1,235,800 | 5.35 | 5.61 | 5.35 | 4,400 | 1,600 | 0.0 |
05/10/2021 |
5.35
|
656,400 | 5.35 | 5.48 | 5.35 | 5,500 | 21,900 | -0.1 |
04/10/2021 |
5.35
|
1,060,300 | 5.10 | 5.40 | 5.08 | 20,300 | 7,400 | 0.1 |
01/10/2021 |
5.10
|
511,500 | 5.26 | 5.29 | 5.07 | 1,500 | 28,400 | -0.1 |
30/09/2021 |
5.26
|
523,700 | 5.11 | 5.33 | 5.11 | 1,500 | 24,700 | -0.1 |
29/09/2021 |
5.11
|
363,600 | 5.06 | 5.13 | 4.98 | 5,800 | 5,100 | 0.0 |
28/09/2021 |
5.06
|
683,200 | 5.05 | 5.19 | 4.80 | 43,400 | 7,500 | 0.2 |
27/09/2021 |
5.05
|
1,523,500 | 5.43 | 5.43 | 5.05 | 4,800 | 26,400 | -0.1 |
24/09/2021 |
5.43
|
810,200 | 5.50 | 5.65 | 5.29 | 28,500 | 20,400 | 0.0 |
23/09/2021 |
5.50
|
2,894,300 | 5.78 | 6.09 | 5.50 | 10,500 | 103,800 | -0.5 |
22/09/2021 |
5.78
|
2,824,000 | 5.41 | 5.78 | 5.42 | 8,000 | 39,100 | -0.2 |
21/09/2021 |
5.41
|
985,000 | 5.55 | 5.55 | 5.25 | 0 | 8,500 | -0.0 |
20/09/2021 |
5.55
|
1,822,700 | 5.30 | 5.58 | 5.30 | 12,900 | 16,200 | -0.0 |
17/09/2021 |
5.30
|
1,115,000 | 5.15 | 5.34 | 5.15 | 41,900 | 0 | 0.2 |
16/09/2021 |
5.15
|
805,800 | 5.27 | 5.31 | 5.10 | 400 | 28,500 | -0.1 |
15/09/2021 |
5.27
|
1,624,800 | 5.08 | 5.43 | 5.13 | 0 | 34,300 | -0.2 |
14/09/2021 |
5.08
|
1,093,900 | 5.04 | 5.18 | 4.97 | 1,400 | 18,800 | -0.1 |
13/09/2021 |
5.04
|
1,045,000 | 4.96 | 5.19 | 4.98 | 10,000 | 11,700 | -0.0 |
10/09/2021 |
4.96
|
1,683,700 | 4.74 | 5.02 | 4.74 | 14,000 | 0 | 0.1 |
09/09/2021 |
4.74
|
347,500 | 4.74 | 4.79 | 4.60 | 21,700 | 700 | 0.1 |
08/09/2021 |
4.74
|
491,900 | 4.75 | 4.78 | 4.60 | 15,400 | 4,900 | 0.0 |
07/09/2021 |
4.75
|
1,163,000 | 5.04 | 5.05 | 4.69 | 1,700 | 12,700 | -0.1 |
06/09/2021 |
5.04
|
796,800 | 4.86 | 5.13 | 4.94 | 17,700 | 2,000 | 0.1 |
01/09/2021 |
4.86
|
1,109,700 | 4.68 | 4.87 | 4.67 | 41,400 | 0 | 0.2 |
31/08/2021 |
4.68
|
773,100 | 4.65 | 4.73 | 4.58 | 7,600 | 0 | 0.0 |
30/08/2021 |
4.65
|
555,500 | 4.50 | 4.68 | 4.51 | 52,900 | 0 | 0.2 |
27/08/2021 |
4.50
|
469,800 | 4.50 | 4.55 | 4.35 | 19,000 | 500 | 0.1 |
26/08/2021 |
4.50
|
719,100 | 4.56 | 4.58 | 4.48 | 5,300 | 7,900 | -0.0 |
25/08/2021 |
4.56
|
483,700 | 4.63 | 4.63 | 4.47 | 5,700 | 25,900 | -0.1 |
24/08/2021 |
4.63
|
503,300 | 4.86 | 4.87 | 4.53 | 3,600 | 10,800 | -0.0 |
23/08/2021 |
4.86
|
1,169,200 | 4.76 | 5.02 | 4.76 | 0 | 18,200 | -0.1 |
20/08/2021 |
4.76
|
1,840,100 | 4.59 | 4.91 | 4.59 | 8,900 | 41,600 | -0.2 |
19/08/2021 |
4.59
|
522,100 | 4.56 | 4.60 | 4.48 | 14,600 | 0 | 0.1 |
18/08/2021 |
4.56
|
289,000 | 4.55 | 4.59 | 4.50 | 12,700 | 0 | 0.1 |
17/08/2021 |
4.55
|
344,500 | 4.59 | 4.62 | 4.53 | 4,500 | 1,700 | 0.0 |
16/08/2021 |
4.59
|
444,800 | 4.56 | 4.62 | 4.50 | 8,000 | 0 | 0.0 |
13/08/2021 |
4.56
|
401,400 | 4.66 | 4.70 | 4.48 | 2,800 | 12,300 | -0.0 |
12/08/2021 |
4.66
|
653,100 | 4.56 | 4.75 | 4.48 | 5,700 | 1,200 | 0.0 |
11/08/2021 |
4.56
|
412,400 | 4.55 | 4.60 | 4.53 | 18,700 | 900 | 0.1 |
10/08/2021 |
4.55
|
290,600 | 4.55 | 4.69 | 4.52 | 1,600 | 1,000 | 0.0 |
09/08/2021 |
4.55
|
494,900 | 4.56 | 4.64 | 4.46 | 13,100 | 500 | 0.1 |
06/08/2021 |
4.56
|
317,600 | 4.70 | 4.70 | 4.52 | 6,700 | 1,600 | 0.0 |
05/08/2021 |
4.70
|
539,800 | 4.48 | 4.70 | 4.40 | 5,700 | 400 | 0.0 |
04/08/2021 |
4.48
|
487,100 | 4.30 | 4.49 | 4.30 | 16,700 | 0 | 0.1 |
03/08/2021 |
4.30
|
280,300 | 4.28 | 4.39 | 4.21 | 11,200 | 0 | 0.0 |
02/08/2021 |
4.28
|
334,100 | 4.28 | 4.30 | 4.17 | 11,400 | 0 | 0.0 |
30/07/2021 |
4.28
|
246,100 | 4.22 | 4.33 | 4.10 | 700 | 1,900 | -0.0 |
29/07/2021 |
4.22
|
215,200 | 4.24 | 4.29 | 4.20 | 2,500 | 6,300 | -0.0 |
28/07/2021 |
4.24
|
180,900 | 4.30 | 4.33 | 4.22 | 100 | 14,300 | -0.1 |
27/07/2021 |
4.30
|
132,200 | 4.27 | 4.35 | 4.20 | 10,500 | 1,900 | 0.0 |
26/07/2021 |
4.27
|
241,500 | 4.27 | 4.28 | 4.09 | 1,500 | 1,000 | 0.0 |
23/07/2021 |
4.27
|
245,400 | 4.37 | 4.40 | 4.25 | 1,100 | 1,200 | -0.0 |
22/07/2021 |
4.37
|
423,500 | 4.28 | 4.45 | 4.25 | 21,200 | 1,600 | 0.1 |
21/07/2021 |
4.28
|
86,400 | 4.30 | 4.40 | 4.19 | 1,000 | 3,500 | -0.0 |
20/07/2021 |
4.30
|
330,800 | 4.30 | 4.30 | 4 | 1,200 | 4,300 | -0.0 |
19/07/2021 |
4.30
|
430,700 | 4.50 | 4.50 | 4.19 | 0 | 13,400 | -0.1 |
16/07/2021 |
4.50
|
107,100 | 4.58 | 4.58 | 4.41 | 5,100 | 3,100 | 0.0 |
15/07/2021 |
4.58
|
232,300 | 4.58 | 4.60 | 4.37 | 4,300 | 5,300 | -0.0 |
14/07/2021 |
4.58
|
399,100 | 4.59 | 4.70 | 4.40 | 100 | 24,400 | -0.1 |
13/07/2021 |
4.59
|
543,300 | 4.30 | 4.59 | 4.22 | 16,500 | 1,800 | 0.1 |
12/07/2021 |
4.30
|
728,400 | 4.57 | 4.57 | 4.26 | 3,400 | 41,200 | -0.2 |
09/07/2021 |
4.57
|
443,200 | 4.61 | 4.75 | 4.44 | 4,200 | 18,000 | -0.1 |
08/07/2021 |
4.61
|
390,800 | 4.65 | 4.80 | 4.55 | 300 | 42,700 | -0.2 |