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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
19.16
|
2,561,600 | 19.34 | 20.26 | 18.97 | 400 | 16,700 | -0.4 |
25/11/2021 |
19.34
|
4,034,300 | 18.10 | 19.34 | 18.05 | 128,300 | 44,500 | 1.8 |
24/11/2021 |
18.10
|
7,300,300 | 19.34 | 20.26 | 18.10 | 36,400 | 71,000 | -0.7 |
23/11/2021 |
19.34
|
2,046,100 | 20.77 | 20.77 | 19.34 | 15,100 | 0 | 0.3 |
22/11/2021 |
20.77
|
3,031,200 | 22.29 | 22.29 | 20.77 | 5,200 | 4,800 | 0.0 |
19/11/2021 |
22.29
|
4,223,900 | 22.57 | 23.95 | 21.19 | 22,400 | 14,400 | 0.2 |
18/11/2021 |
22.57
|
3,778,900 | 21.92 | 23.03 | 21.74 | 103,500 | 0 | 2.5 |
17/11/2021 |
21.92
|
2,110,900 | 21.97 | 21.97 | 21.37 | 6,500 | 18,800 | -0.3 |
16/11/2021 |
21.97
|
2,722,400 | 22.84 | 22.84 | 21.65 | 5,800 | 46,600 | -1.0 |
15/11/2021 |
22.84
|
5,962,300 | 23.30 | 24.32 | 22.29 | 9,100 | 109,400 | -2.5 |
12/11/2021 |
23.30
|
3,090,900 | 23.07 | 23.76 | 22.89 | 18,700 | 43,500 | -0.6 |
11/11/2021 |
23.07
|
5,512,400 | 22.34 | 23.67 | 21.00 | 8,700 | 115,700 | -2.6 |
10/11/2021 |
22.34
|
2,165,300 | 21.19 | 22.47 | 21.28 | 29,300 | 29,400 | -0.0 |
09/11/2021 |
21.19
|
1,851,500 | 20.31 | 21.65 | 20.22 | 33,200 | 15,300 | 0.4 |
08/11/2021 |
20.31
|
3,949,600 | 20.91 | 21.09 | 19.90 | 100 | 51,200 | -1.1 |
05/11/2021 |
20.91
|
2,077,300 | 21.00 | 21.60 | 20.49 | 0 | 122,700 | -2.8 |
04/11/2021 |
21.00
|
3,714,600 | 20.49 | 21.42 | 19.16 | 228,100 | 0 | 4.5 |
03/11/2021 |
20.49
|
5,702,500 | 22.01 | 23.21 | 20.49 | 15,600 | 121,400 | -2.6 |
02/11/2021 |
22.01
|
3,504,400 | 20.59 | 22.01 | 21.65 | 46,300 | 6,300 | 1.0 |
01/11/2021 |
20.59
|
4,452,000 | 19.25 | 20.59 | 19.34 | 119,700 | 4,600 | 2.5 |
29/10/2021 |
19.25
|
9,503,200 | 19.94 | 20.08 | 18.56 | 115,200 | 4,100 | 2.3 |
28/10/2021 |
19.94
|
2,467,900 | 20.17 | 21.00 | 19.80 | 500 | 73,000 | -1.6 |
27/10/2021 |
20.17
|
1,488,900 | 19.02 | 20.26 | 18.88 | 9,900 | 21,300 | -0.3 |
26/10/2021 |
19.02
|
4,401,100 | 17.87 | 19.11 | 17.04 | 21,900 | 4,600 | 0.3 |
25/10/2021 |
17.87
|
3,002,100 | 16.72 | 17.87 | 17.32 | 42,100 | 19,200 | 0.4 |
22/10/2021 |
16.72
|
1,432,000 | 15.66 | 16.72 | 15.70 | 8,200 | 8,500 | -0.0 |
21/10/2021 |
15.66
|
2,153,400 | 15.01 | 15.84 | 14.74 | 29,500 | 3,000 | 0.4 |
20/10/2021 |
15.01
|
5,021,800 | 15.29 | 16.30 | 14.65 | 12,900 | 0 | 0.2 |
19/10/2021 |
15.29
|
3,253,000 | 14.32 | 15.29 | 14.74 | 28,400 | 12,300 | 0.3 |
18/10/2021 |
14.32
|
3,179,300 | 13.40 | 14.32 | 13.77 | 8,600 | 3,400 | 0.1 |
15/10/2021 |
13.40
|
2,246,500 | 12.99 | 13.82 | 13.17 | 0 | 45,600 | -0.7 |
14/10/2021 |
12.99
|
1,977,200 | 12.39 | 13.22 | 11.97 | 0 | 28,500 | -0.4 |
13/10/2021 |
12.39
|
374,700 | 12.43 | 12.76 | 12.34 | 0 | 0 | 0 |
12/10/2021 |
12.43
|
1,237,600 | 12.57 | 13.03 | 12.16 | 0 | 0 | 0 |
11/10/2021 |
12.57
|
2,446,700 | 11.79 | 12.57 | 12.34 | 0 | 7,200 | 0 |
08/10/2021 |
11.79
|
705,900 | 11.05 | 11.79 | 11.79 | 0 | 2,100 | -0.0 |
07/10/2021 |
11.05
|
789,300 | 10.36 | 11.05 | 10.09 | 0 | 0 | 0 |
06/10/2021 |
10.36
|
401,800 | 10.41 | 10.87 | 10.36 | 10,700 | 4,300 | 0.1 |
05/10/2021 |
10.41
|
514,200 | 9.76 | 10.41 | 9.72 | 1,000 | 0 | 0.0 |
04/10/2021 |
9.76
|
536,000 | 10.41 | 10.59 | 9.76 | 3,500 | 0 | 0.0 |
01/10/2021 |
10.41
|
348,400 | 10.41 | 10.64 | 10.13 | 336,802 | 336,802 | 0 |
30/09/2021 |
10.41
|
316,800 | 10.82 | 11.05 | 10.41 | 0 | 1,900 | -0.0 |
29/09/2021 |
10.82
|
494,800 | 10.13 | 10.82 | 10.13 | 100 | 1,100 | -0.0 |
28/09/2021 |
10.13
|
1,344,000 | 10.87 | 10.87 | 10.13 | 1,000 | 18,300 | -0.2 |
27/09/2021 |
10.87
|
430,700 | 11.65 | 11.65 | 10.87 | 0 | 200 | -0.0 |
24/09/2021 |
11.65
|
930,800 | 12.53 | 12.53 | 11.65 | 1,900 | 9,800 | -0.1 |
23/09/2021 |
12.53
|
2,082,700 | 12.34 | 13.17 | 12.53 | 1,000 | 11,300 | -0.1 |
22/09/2021 |
12.34
|
1,370,400 | 11.56 | 12.34 | 11.79 | 0 | 28,900 | -0.4 |
21/09/2021 |
11.56
|
2,137,400 | 10.82 | 11.56 | 10.96 | 8,600 | 55,800 | -0.6 |
20/09/2021 |
10.82
|
588,900 | 10.13 | 10.82 | 10.82 | 0 | 0 | 0 |
17/09/2021 |
10.13
|
894,200 | 9.49 | 10.13 | 9.58 | 9,800 | 0 | 0.1 |
16/09/2021 |
9.49
|
151,800 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 |
15/09/2021 |
9.49
|
258,000 | 9.53 | 9.67 | 9.44 | 0 | 0 | 0 |
14/09/2021 |
9.53
|
164,400 | 9.58 | 9.58 | 9.40 | 0 | 0 | 0 |
13/09/2021 |
9.58
|
409,400 | 9.19 | 9.67 | 9.12 | 0 | 4,000 | -0.0 |
10/09/2021 |
9.19
|
71,900 | 9.21 | 9.35 | 9.12 | 0 | 0 | 0 |
09/09/2021 |
9.21
|
135,800 | 9.18 | 9.30 | 9.04 | 0 | 0 | 0 |
08/09/2021 |
9.18
|
194,300 | 9.40 | 9.44 | 9.05 | 0 | 0 | 0 |
07/09/2021 |
9.40
|
79,500 | 9.76 | 9.86 | 9.40 | 0 | 0 | 0 |
06/09/2021 |
9.76
|
583,300 | 9.15 | 9.76 | 9.15 | 0 | 500 | -0.0 |
01/09/2021 |
9.15
|
152,900 | 9.07 | 9.21 | 8.94 | 0 | 3,600 | -0.0 |
31/08/2021 |
9.07
|
79,500 | 8.93 | 9.12 | 8.91 | 0 | 2,900 | -0.0 |
30/08/2021 |
8.93
|
116,800 | 8.84 | 9.03 | 8.84 | 0 | 2,300 | -0.0 |
27/08/2021 |
8.84
|
71,000 | 8.75 | 8.84 | 8.62 | 4,100 | 300 | 0.0 |
26/08/2021 |
8.75
|
28,900 | 8.84 | 8.84 | 8.66 | 2,000 | 0 | 0.0 |
25/08/2021 |
8.84
|
34,300 | 8.83 | 8.84 | 8.57 | 0 | 900 | -0.0 |
24/08/2021 |
8.83
|
139,700 | 8.84 | 8.84 | 8.58 | 900 | 2,600 | -0.0 |
23/08/2021 |
8.84
|
87,100 | 8.93 | 8.93 | 8.70 | 0 | 9,500 | -0.1 |
20/08/2021 |
8.93
|
242,000 | 9.12 | 9.16 | 8.48 | 3,500 | 2,600 | 0.0 |
19/08/2021 |
9.12
|
237,900 | 9.12 | 9.14 | 9.04 | 1,900 | 0 | 0.0 |
18/08/2021 |
9.12
|
227,800 | 9.21 | 9.21 | 9.07 | 0 | 700 | -0.0 |
17/08/2021 |
9.21
|
62,500 | 9.26 | 9.30 | 9.16 | 0 | 700 | -0.0 |
16/08/2021 |
9.26
|
320,800 | 9.12 | 9.30 | 9.09 | 0 | 400 | -0.0 |
13/08/2021 |
9.12
|
162,300 | 9.21 | 9.30 | 9.07 | 0 | 4,500 | -0.0 |
12/08/2021 |
9.21
|
118,100 | 9.12 | 9.21 | 9.05 | 3,600 | 4,000 | -0.0 |
11/08/2021 |
9.12
|
162,600 | 9.18 | 9.18 | 9.06 | 0 | 1,500 | -0.0 |
10/08/2021 |
9.18
|
108,400 | 9.08 | 9.18 | 9.05 | 0 | 2,400 | -0.0 |
09/08/2021 |
9.08
|
86,300 | 8.98 | 9.12 | 8.84 | 6,400 | 200 | 0.1 |
06/08/2021 |
8.98
|
120,500 | 9.12 | 9.12 | 8.93 | 0 | 500 | -0.0 |
05/08/2021 |
9.12
|
77,500 | 9.12 | 9.16 | 8.79 | 700 | 1,900 | -0.0 |
04/08/2021 |
9.12
|
173,500 | 8.98 | 9.21 | 8.77 | 400 | 2,300 | -0.0 |
03/08/2021 |
8.98
|
132,500 | 8.80 | 9.03 | 8.66 | 100 | 2,800 | -0.0 |
02/08/2021 |
8.80
|
100,700 | 8.61 | 8.80 | 8.53 | 3,700 | 0 | 0.0 |
30/07/2021 |
8.61
|
89,400 | 8.55 | 8.61 | 8.46 | 1,500 | 0 | 0.0 |
29/07/2021 |
8.55
|
94,500 | 8.29 | 8.57 | 8.20 | 1,200 | 1,000 | 0.0 |
28/07/2021 |
8.29
|
83,300 | 8.42 | 8.42 | 8.16 | 200 | 100 | 0.0 |
27/07/2021 |
8.42
|
48,100 | 8.37 | 8.43 | 8.29 | 700 | 5,200 | -0.0 |
26/07/2021 |
8.37
|
64,000 | 8.38 | 8.38 | 8.06 | 1,300 | 500 | 0.0 |
23/07/2021 |
8.38
|
212,500 | 8.36 | 8.47 | 8.11 | 400 | 5,400 | -0.0 |
22/07/2021 |
8.36
|
130,300 | 7.93 | 8.36 | 7.66 | 6,000 | 400 | 0.0 |
21/07/2021 |
7.93
|
13,600 | 7.93 | 7.96 | 7.85 | 1,300 | 0 | 0.0 |
20/07/2021 |
7.93
|
66,400 | 7.65 | 7.93 | 7.62 | 100 | 1,500 | -0.0 |
19/07/2021 |
7.65
|
168,600 | 8.11 | 8.11 | 7.61 | 1,200 | 2,100 | -0.0 |
16/07/2021 |
8.11
|
90,500 | 8.11 | 8.15 | 8.01 | 2,100 | 400 | 0.0 |
15/07/2021 |
8.11
|
146,900 | 8.00 | 8.11 | 7.78 | 6,300 | 0 | 0.1 |
14/07/2021 |
8.00
|
279,900 | 8.09 | 8.26 | 7.53 | 8,100 | 2,000 | 0.1 |
13/07/2021 |
8.09
|
111,300 | 8.29 | 8.29 | 8.09 | 400 | 0 | 0.0 |
12/07/2021 |
8.29
|
463,300 | 8.75 | 8.75 | 8.14 | 100 | 4,300 | -0.0 |
09/07/2021 |
8.75
|
132,900 | 9.03 | 9.11 | 8.75 | 2,000 | 14,400 | -0.1 |
08/07/2021 |
9.03
|
65,200 | 9.07 | 9.12 | 8.84 | 0 | 11,200 | -0.1 |