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 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
11.60
|
1,060,700 | 11.90 | 12.15 | 11.60 | 20,700 | 114,100 | -1.1 |
25/11/2021 |
11.90
|
1,332,000 | 12 | 12.10 | 11.70 | 37,600 | 35,400 | 0.0 |
24/11/2021 |
12
|
976,100 | 12.20 | 12.80 | 12 | 3,800 | 53,500 | -0.6 |
23/11/2021 |
12.20
|
1,323,900 | 11.70 | 12.30 | 11.35 | 51,100 | 2,000 | 0.6 |
22/11/2021 |
11.70
|
2,428,500 | 12.25 | 13 | 11.70 | 14,400 | 106,900 | -1.1 |
19/11/2021 |
12.25
|
2,422,500 | 11.90 | 12.70 | 11.50 | 29,000 | 57,600 | -0.3 |
18/11/2021 |
11.90
|
1,673,200 | 11.45 | 12 | 11.45 | 8,800 | 57,900 | -0.6 |
17/11/2021 |
11.45
|
1,529,600 | 10.85 | 11.50 | 10.55 | 17,600 | 9,100 | 0.1 |
16/11/2021 |
10.85
|
1,492,600 | 11.20 | 11.40 | 10.55 | 10,300 | 65,300 | -0.6 |
15/11/2021 |
11.20
|
2,477,800 | 10.65 | 11.35 | 10.70 | 3,400 | 9,100 | -0.1 |
12/11/2021 |
10.65
|
1,727,700 | 9.96 | 10.65 | 9.80 | 37,100 | 1,800 | 0.4 |
11/11/2021 |
9.96
|
918,900 | 9.99 | 10.15 | 9.80 | 0 | 12,700 | -0.1 |
10/11/2021 |
9.99
|
1,302,500 | 9.63 | 10.10 | 9.40 | 53,200 | 4,500 | 0.5 |
09/11/2021 |
9.63
|
933,200 | 9.79 | 9.79 | 9.60 | 32,800 | 2,000 | 0.3 |
08/11/2021 |
9.79
|
1,039,700 | 9.80 | 10 | 9.66 | 0 | 68,500 | -0.7 |
05/11/2021 |
9.80
|
804,500 | 9.79 | 10.15 | 9.80 | 2,100 | 35,700 | -0.3 |
04/11/2021 |
9.79
|
1,352,400 | 9.63 | 9.90 | 9.20 | 89,900 | 24,600 | 0.4 |
03/11/2021 |
9.63
|
3,170,800 | 10.35 | 10.50 | 9.63 | 39,900 | 45,600 | -0.0 |
02/11/2021 |
10.35
|
1,152,200 | 10.20 | 10.50 | 10.05 | 79,700 | 21,500 | 0.6 |
01/11/2021 |
10.20
|
2,290,100 | 9.73 | 10.40 | 9.99 | 251,900 | 44,100 | 2.2 |
29/10/2021 |
9.73
|
2,529,000 | 9.10 | 9.73 | 9.08 | 60,100 | 0 | 0.6 |
28/10/2021 |
9.10
|
1,795,600 | 9.15 | 9.20 | 8.80 | 36,900 | 1,600 | 0.3 |
27/10/2021 |
9.15
|
1,283,400 | 9.29 | 9.35 | 9.10 | 0 | 29,100 | -0.3 |
26/10/2021 |
9.29
|
1,336,200 | 9.20 | 9.45 | 8.88 | 21,500 | 14,000 | 0.1 |
25/10/2021 |
9.20
|
3,823,200 | 8.61 | 9.21 | 8.63 | 125,500 | 115,700 | 0.1 |
22/10/2021 |
8.61
|
2,267,400 | 8.05 | 8.61 | 7.85 | 44,300 | 6,000 | 0.3 |
21/10/2021 |
8.05
|
1,249,000 | 8.07 | 8.45 | 8 | 11,300 | 7,700 | 0.0 |
20/10/2021 |
8.07
|
3,766,400 | 7.55 | 8.07 | 7.46 | 149,400 | 5,000 | 1.2 |
19/10/2021 |
7.55
|
1,555,400 | 7.50 | 7.61 | 7.38 | 19,100 | 16,700 | 0.0 |
18/10/2021 |
7.50
|
2,535,800 | 7.12 | 7.58 | 7.13 | 32,800 | 60,000 | -0.2 |
15/10/2021 |
7.12
|
1,174,700 | 6.96 | 7.25 | 6.95 | 22,800 | 6,800 | 0.1 |
14/10/2021 |
6.96
|
654,800 | 6.91 | 7.03 | 6.92 | 54,700 | 0 | 0.4 |
13/10/2021 |
6.91
|
634,900 | 6.91 | 7 | 6.87 | 0 | 10,300 | -0.1 |
12/10/2021 |
6.91
|
1,188,600 | 7.05 | 7.05 | 6.90 | 15,400 | 11,400 | 0.0 |
11/10/2021 |
7.05
|
586,000 | 7.10 | 7.25 | 7.02 | 20,000 | 41,500 | -0.1 |
08/10/2021 |
7.10
|
682,300 | 7.09 | 7.30 | 7.06 | 8,100 | 14,800 | -0.0 |
07/10/2021 |
7.09
|
1,084,700 | 6.97 | 7.20 | 6.96 | 66,800 | 10,000 | 0.4 |
06/10/2021 |
6.97
|
742,800 | 6.97 | 7.10 | 6.88 | 10,100 | 15,200 | -0.0 |
05/10/2021 |
6.97
|
607,000 | 7.02 | 7.15 | 6.89 | 0 | 36,700 | -0.3 |
04/10/2021 |
7.02
|
1,429,300 | 6.66 | 7.12 | 6.61 | 31,600 | 12,100 | 0.1 |
01/10/2021 |
6.66
|
692,800 | 6.78 | 6.78 | 6.63 | 13,100 | 5,000 | 0.1 |
30/09/2021 |
6.78
|
576,700 | 6.70 | 6.88 | 6.69 | 15,300 | 400 | 0.1 |
29/09/2021 |
6.70
|
560,700 | 6.80 | 6.81 | 6.67 | 4,900 | 44,900 | -0.3 |
28/09/2021 |
6.80
|
1,101,300 | 6.55 | 6.80 | 6.30 | 118,800 | 100 | 0.8 |
27/09/2021 |
6.55
|
1,819,800 | 6.88 | 6.88 | 6.53 | 8,600 | 33,200 | -0.2 |
24/09/2021 |
6.88
|
1,175,500 | 7.10 | 7.10 | 6.85 | 10,300 | 68,100 | -0.4 |
23/09/2021 |
7.10
|
4,197,300 | 7.38 | 7.89 | 7.09 | 4,100 | 160,500 | -1.2 |
22/09/2021 |
7.38
|
1,956,800 | 6.90 | 7.38 | 6.90 | 56,500 | 0 | 0.4 |
21/09/2021 |
6.90
|
1,749,600 | 6.80 | 6.90 | 6.61 | 52,700 | 126,600 | -0.5 |
20/09/2021 |
6.80
|
1,310,400 | 6.73 | 7 | 6.60 | 112,900 | 4,100 | 0.7 |
17/09/2021 |
6.73
|
2,897,900 | 6.72 | 7.11 | 6.45 | 67,400 | 33,000 | 0.2 |
16/09/2021 |
6.72
|
2,456,900 | 7.08 | 7.08 | 6.72 | 22,400 | 104,300 | -0.6 |
15/09/2021 |
7.08
|
2,033,500 | 7.12 | 7.40 | 6.80 | 19,900 | 5,600 | 0.1 |
14/09/2021 |
7.12
|
4,361,500 | 6.66 | 7.12 | 6.90 | 24,000 | 21,500 | 0.0 |
13/09/2021 |
6.66
|
2,515,600 | 6.23 | 6.66 | 6.16 | 37,400 | 7,400 | 0.2 |
10/09/2021 |
6.23
|
814,700 | 6.29 | 6.40 | 6.23 | 1,300 | 2,600 | -0.0 |
09/09/2021 |
6.29
|
1,029,500 | 6.16 | 6.32 | 6.05 | 39,800 | 11,500 | 0.2 |
08/09/2021 |
6.16
|
1,888,200 | 6.20 | 6.20 | 6.02 | 42,800 | 11,300 | 0.2 |
07/09/2021 |
6.20
|
2,812,900 | 6.39 | 6.65 | 6.15 | 170,300 | 48,600 | 0.8 |
06/09/2021 |
6.39
|
2,520,700 | 5.99 | 6.40 | 6.10 | 120,200 | 19,500 | 0.6 |
01/09/2021 |
5.99
|
1,425,900 | 5.85 | 6 | 5.80 | 15,200 | 12,000 | 0.0 |
31/08/2021 |
5.85
|
937,900 | 5.85 | 6 | 5.85 | 47,000 | 33,400 | 0.1 |
30/08/2021 |
5.85
|
1,258,900 | 5.66 | 5.97 | 5.75 | 23,900 | 10,000 | 0.1 |
27/08/2021 |
5.66
|
1,016,600 | 5.51 | 5.88 | 5.47 | 50,700 | 0 | 0.3 |
26/08/2021 |
5.51
|
876,400 | 5.50 | 5.65 | 5.50 | 64,400 | 30,000 | 0.2 |
25/08/2021 |
5.50
|
662,000 | 5.55 | 5.60 | 5.45 | 0 | 38,200 | -0.2 |
24/08/2021 |
5.55
|
874,900 | 5.60 | 5.70 | 5.52 | 53,000 | 9,700 | 0.2 |
23/08/2021 |
5.60
|
995,200 | 5.78 | 5.78 | 5.56 | 43,200 | 500 | 0.2 |
20/08/2021 |
5.78
|
1,987,300 | 6.19 | 6.30 | 5.76 | 33,700 | 29,500 | 0.0 |
19/08/2021 |
6.19
|
2,201,600 | 6.09 | 6.51 | 6.05 | 55,800 | 160,600 | -0.7 |
18/08/2021 |
6.09
|
1,545,100 | 5.70 | 6.09 | 5.70 | 23,400 | 18,400 | 0.0 |
17/08/2021 |
5.70
|
1,175,200 | 5.72 | 5.74 | 5.65 | 18,200 | 17,900 | 0.0 |
16/08/2021 |
5.72
|
1,179,500 | 5.70 | 5.80 | 5.69 | 10,000 | 38,300 | -0.2 |
13/08/2021 |
5.70
|
1,115,800 | 5.77 | 5.89 | 5.66 | 0 | 59,600 | -0.3 |
12/08/2021 |
5.77
|
1,473,600 | 5.62 | 5.98 | 5.53 | 37,200 | 50,800 | -0.1 |
11/08/2021 |
5.62
|
1,359,600 | 5.55 | 5.72 | 5.41 | 0 | 67,000 | -0.4 |
10/08/2021 |
5.55
|
1,226,900 | 5.69 | 5.75 | 5.52 | 16,400 | 45,300 | -0.2 |
09/08/2021 |
5.69
|
538,000 | 5.62 | 5.87 | 5.51 | 4,700 | 24,800 | -0.1 |
06/08/2021 |
5.62
|
720,700 | 5.72 | 5.76 | 5.51 | 4,000 | 56,500 | -0.3 |
05/08/2021 |
5.72
|
1,567,400 | 5.35 | 5.72 | 5.27 | 39,900 | 1,000 | 0.2 |
04/08/2021 |
5.35
|
601,800 | 5.22 | 5.38 | 5.20 | 48,700 | 0 | 0.3 |
03/08/2021 |
5.22
|
378,900 | 5.22 | 5.38 | 5.14 | 13,200 | 1,800 | 0.1 |
02/08/2021 |
5.22
|
642,700 | 5.37 | 5.37 | 5.10 | 4,100 | 38,900 | -0.2 |
30/07/2021 |
5.37
|
456,900 | 5.40 | 5.48 | 5.30 | 4,500 | 10,000 | -0.0 |
29/07/2021 |
5.40
|
220,400 | 5.34 | 5.49 | 5.35 | 3,100 | 5,400 | -0.0 |
28/07/2021 |
5.34
|
639,100 | 5.13 | 5.40 | 5 | 19,600 | 0 | 0.1 |
27/07/2021 |
5.13
|
1,167,400 | 5.38 | 5.50 | 5.10 | 16,400 | 78,000 | -0.3 |
26/07/2021 |
5.38
|
809,000 | 5.66 | 5.66 | 5.36 | 27,200 | 13,600 | 0.1 |
23/07/2021 |
5.66
|
507,700 | 5.60 | 5.75 | 5.50 | 13,800 | 3,600 | 0.1 |
22/07/2021 |
5.60
|
1,039,500 | 5.50 | 5.80 | 5.34 | 73,500 | 0 | 0.4 |
21/07/2021 |
5.50
|
2,025,200 | 5.85 | 5.85 | 5.45 | 167,900 | 51,200 | 0.6 |
20/07/2021 |
5.85
|
2,012,300 | 6.24 | 6.24 | 5.81 | 18,600 | 8,900 | 0.1 |
19/07/2021 |
6.24
|
1,509,900 | 6.70 | 6.70 | 6.24 | 2,100 | 39,200 | -0.2 |
16/07/2021 |
6.70
|
1,625,500 | 6.60 | 6.80 | 6.25 | 225,700 | 20,800 | 1.3 |
15/07/2021 |
6.60
|
895,200 | 6.66 | 6.80 | 6.30 | 11,800 | 50,900 | -0.3 |
14/07/2021 |
6.66
|
2,490,000 | 7.16 | 7.60 | 6.66 | 45,400 | 62,500 | -0.1 |
13/07/2021 |
7.16
|
2,801,200 | 6.70 | 7.16 | 6.72 | 81,800 | 209,800 | -0.9 |
12/07/2021 |
6.70
|
1,911,900 | 6.52 | 6.97 | 6.40 | 68,400 | 57,100 | 0.1 |
09/07/2021 |
6.52
|
2,308,000 | 6.10 | 6.52 | 6 | 95,800 | 11,300 | 0.6 |
08/07/2021 |
6.10
|
480,200 | 6.01 | 6.40 | 5.77 | 17,600 | 11,900 | 0.0 |