Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
12.40
|
1,648,600 | 11.60 | 12.40 | 10.80 | 11,100 | 22,400 | -0.2 |
26/11/2021 |
11.60
|
1,994,600 | 11.90 | 11.90 | 11.10 | 33,500 | 2,100 | 0.4 |
25/11/2021 |
11.90
|
2,491,900 | 12.25 | 12.70 | 11.40 | 500 | 1,000 | -0.0 |
24/11/2021 |
12.25
|
780,200 | 12.25 | 12.70 | 12.10 | 0 | 133,300 | -1.6 |
23/11/2021 |
12.25
|
611,500 | 12.25 | 12.25 | 11.45 | 15,300 | 122,700 | -1.3 |
22/11/2021 |
12.25
|
705,700 | 12.40 | 12.40 | 11.95 | 0 | 59,600 | -0.7 |
19/11/2021 |
12.40
|
1,304,700 | 13.15 | 13.15 | 12.40 | 7,100 | 1,500 | 0.1 |
18/11/2021 |
13.15
|
992,000 | 13.40 | 13.65 | 13.15 | 56,500 | 100 | 0.7 |
17/11/2021 |
13.40
|
609,800 | 13.50 | 13.70 | 13.35 | 0 | 0 | 0 |
16/11/2021 |
13.50
|
975,300 | 13.50 | 13.75 | 13 | 400 | 3,200 | -0.0 |
15/11/2021 |
13.50
|
1,691,200 | 13.30 | 14 | 13.30 | 0 | 24,100 | -0.3 |
12/11/2021 |
13.30
|
853,500 | 13.40 | 13.60 | 13.20 | 0 | 6,100 | -0.1 |
11/11/2021 |
13.40
|
673,900 | 13.35 | 13.60 | 13.30 | 0 | 500 | -0.0 |
10/11/2021 |
13.35
|
518,600 | 13.45 | 13.80 | 13 | 0 | 13,300 | -0.2 |
09/11/2021 |
13.45
|
1,180,700 | 13.15 | 14 | 13.15 | 10,000 | 67,100 | -0.8 |
08/11/2021 |
13.15
|
771,500 | 12.30 | 13.15 | 11.45 | 0 | 4,400 | -0.1 |
05/11/2021 |
12.30
|
544,500 | 12 | 12.50 | 12 | 7,100 | 3,600 | 0.0 |
04/11/2021 |
12
|
1,330,600 | 12.65 | 12.80 | 11.80 | 1,900 | 5,000 | 0 |
03/11/2021 |
12.65
|
4,964,900 | 13.60 | 13.75 | 12.65 | 800 | 6,700 | -0.1 |
02/11/2021 |
13.60
|
5,605,700 | 13.45 | 13.80 | 13.45 | 31,700 | 13,000 | 0.3 |
01/11/2021 |
13.45
|
3,883,700 | 13.25 | 13.70 | 13.20 | 3,500 | 12,000 | -0.1 |
29/10/2021 |
13.25
|
1,772,600 | 13.05 | 13.50 | 12.70 | 200 | 14,800 | -0.2 |
28/10/2021 |
13.05
|
3,658,800 | 12.70 | 13.10 | 12.70 | 0 | 3,100 | -0.0 |
27/10/2021 |
12.70
|
2,362,300 | 12.65 | 13 | 12.40 | 2,000 | 1,000 | 0.0 |
26/10/2021 |
12.65
|
2,607,900 | 12.80 | 13.15 | 12.30 | 2,200 | 3,200 | -0.0 |
25/10/2021 |
12.80
|
20,616,600 | 12.05 | 12.85 | 11.50 | 6,500 | 158,300 | -1.9 |
22/10/2021 |
12.05
|
1,594,400 | 11.30 | 12.05 | 11.50 | 0 | 42,200 | -0.5 |
21/10/2021 |
11.30
|
8,906,300 | 10.60 | 11.30 | 9.86 | 4,800 | 905,400 | -9.7 |
20/10/2021 |
10.60
|
4,512,000 | 11 | 11 | 10.40 | 24,900 | 130,700 | -1.1 |
19/10/2021 |
11
|
4,791,800 | 10.70 | 11 | 10.65 | 119,500 | 263,300 | -1.5 |
18/10/2021 |
10.70
|
19,054,600 | 11.45 | 11.45 | 10.65 | 8,600 | 70,500 | -0.7 |
15/10/2021 |
11.45
|
6,498,800 | 12.30 | 12.75 | 11.45 | 40,000 | 273,500 | -2.9 |
14/10/2021 |
12.30
|
3,570,300 | 11.50 | 12.30 | 11.70 | 49,500 | 23,900 | 0.3 |
13/10/2021 |
11.50
|
3,564,100 | 11.30 | 12 | 11.30 | 600 | 359,000 | -4.2 |
12/10/2021 |
11.30
|
4,276,800 | 10.60 | 11.30 | 10.75 | 5,200 | 164,500 | -1.8 |
11/10/2021 |
10.60
|
1,427,500 | 10.85 | 10.95 | 10.55 | 0 | 91,300 | -0.9 |
08/10/2021 |
10.85
|
3,525,100 | 10.45 | 11.15 | 10.30 | 45,700 | 47,900 | -0.0 |
07/10/2021 |
10.45
|
2,369,500 | 10.80 | 10.80 | 10.35 | 59,500 | 136,200 | -0.8 |
06/10/2021 |
10.80
|
2,040,400 | 11 | 11.35 | 10.60 | 40,700 | 76,400 | -0.4 |
05/10/2021 |
11
|
4,573,100 | 10.55 | 11 | 9.84 | 199,800 | 123,000 | 0.8 |
04/10/2021 |
10.55
|
6,626,500 | 11.30 | 11.30 | 10.55 | 235,700 | 86,800 | 1.6 |
01/10/2021 |
11.30
|
4,789,000 | 12.05 | 12.85 | 11.30 | 459,981 | 605,881 | -1.8 |
30/09/2021 |
12.05
|
4,401,800 | 11.30 | 12.05 | 11.60 | 83,500 | 4,200 | 1.0 |
29/09/2021 |
11.30
|
11,282,700 | 12.15 | 12.15 | 11.30 | 130,600 | 23,900 | 1.3 |
28/09/2021 |
12.15
|
177,200 | 13.05 | 13.05 | 12.15 | 20,300 | 0 | 0.2 |
27/09/2021 |
13.05
|
1,364,600 | 14 | 14 | 13.05 | 21,600 | 0 | 0.3 |
24/09/2021 |
14
|
9,717,500 | 15.05 | 15.85 | 14 | 43,900 | 208,900 | -2.5 |
23/09/2021 |
15.05
|
20,545,600 | 14.10 | 15.05 | 13.40 | 66,200 | 273,400 | -3.1 |
22/09/2021 |
14.10
|
516,900 | 13.20 | 14.10 | 14.10 | 0 | 45,300 | -0.6 |
21/09/2021 |
13.20
|
3,729,800 | 12.35 | 13.20 | 13.20 | 300,000 | 200,300 | 1.3 |
20/09/2021 |
12.35
|
1,288,000 | 11.55 | 12.35 | 12.35 | 0 | 50,600 | -0.6 |
17/09/2021 |
11.55
|
1,980,700 | 10.80 | 11.55 | 11.55 | 0 | 170,600 | -2.0 |
16/09/2021 |
10.80
|
2,438,000 | 10.10 | 10.80 | 10.80 | 0 | 140,600 | -1.5 |
15/09/2021 |
10.10
|
8,271,200 | 9.46 | 10.10 | 10.10 | 0 | 340,400 | -3.4 |
14/09/2021 |
9.46
|
10,196,200 | 8.85 | 9.46 | 9 | 56,900 | 183,900 | -1.2 |
13/09/2021 |
8.85
|
4,872,500 | 8.28 | 8.85 | 8.80 | 50,500 | 71,900 | -0.2 |
10/09/2021 |
8.28
|
3,412,800 | 7.80 | 8.30 | 7.80 | 95,600 | 100 | 0.8 |
09/09/2021 |
7.80
|
2,577,300 | 8 | 8 | 7.80 | 19,300 | 0 | 0.2 |
08/09/2021 |
8
|
1,413,500 | 8 | 8.12 | 7.81 | 64,200 | 7,500 | 0.5 |
07/09/2021 |
8
|
3,304,900 | 8.29 | 8.45 | 7.97 | 25,500 | 102,000 | -0.6 |
06/09/2021 |
8.29
|
7,466,600 | 7.75 | 8.29 | 7.76 | 119,400 | 82,500 | 0.3 |
01/09/2021 |
7.75
|
2,656,900 | 7.60 | 7.81 | 7.60 | 13,100 | 50,800 | -0.3 |
31/08/2021 |
7.60
|
1,371,400 | 7.40 | 7.64 | 7.35 | 22,100 | 1,400 | 0.2 |
30/08/2021 |
7.40
|
1,142,100 | 7.22 | 7.42 | 7.22 | 66,400 | 0 | 0.5 |
27/08/2021 |
7.22
|
622,400 | 7.11 | 7.22 | 7.05 | 94,600 | 0 | 0.7 |
26/08/2021 |
7.11
|
988,400 | 7.22 | 7.28 | 7.11 | 36,200 | 10,400 | 0.2 |
25/08/2021 |
7.22
|
742,700 | 7.30 | 7.30 | 7.10 | 18,100 | 62,700 | -0.3 |
24/08/2021 |
7.30
|
1,479,400 | 7.02 | 7.30 | 7 | 100,500 | 0 | 0.7 |
23/08/2021 |
7.02
|
2,021,400 | 7.28 | 7.28 | 7.01 | 97,900 | 600 | 0.7 |
20/08/2021 |
7.28
|
3,236,100 | 7.80 | 7.80 | 7.26 | 24,700 | 25,200 | 0.0 |
19/08/2021 |
7.80
|
2,253,200 | 7.81 | 7.90 | 7.65 | 10,700 | 5,500 | 0.0 |
18/08/2021 |
7.81
|
1,854,300 | 7.70 | 7.96 | 7.69 | 35,100 | 2,400 | 0.3 |
17/08/2021 |
7.70
|
3,029,500 | 8.03 | 8.12 | 7.70 | 600 | 191,200 | -1.5 |
16/08/2021 |
8.03
|
4,803,100 | 7.69 | 8.11 | 7.68 | 8,500 | 43,200 | -0.3 |
13/08/2021 |
7.69
|
849,600 | 7.72 | 7.79 | 7.57 | 19,100 | 900 | 0 |
12/08/2021 |
7.72
|
2,515,600 | 7.72 | 7.86 | 7.56 | 25,700 | 27,000 | -0.0 |
11/08/2021 |
7.72
|
1,696,500 | 7.69 | 7.85 | 7.69 | 23,300 | 700 | 0.2 |
10/08/2021 |
7.69
|
1,613,000 | 7.85 | 7.85 | 7.65 | 0 | 500 | -0.0 |
09/08/2021 |
7.85
|
4,241,000 | 7.55 | 8.06 | 7.60 | 0 | 61,800 | -0.5 |
06/08/2021 |
7.55
|
568,800 | 7.06 | 7.55 | 7.55 | 0 | 500 | -0.0 |
05/08/2021 |
7.06
|
314,600 | 6.60 | 7.06 | 7.06 | 0 | 500 | -0.0 |
04/08/2021 |
6.60
|
417,400 | 6.58 | 6.85 | 6.60 | 8,100 | 19,200 | -0.1 |
03/08/2021 |
6.58
|
316,100 | 6.59 | 6.66 | 6.50 | 0 | 9,700 | -0.1 |
02/08/2021 |
6.59
|
406,100 | 6.57 | 6.71 | 6.59 | 0 | 9,700 | -0.1 |
30/07/2021 |
6.57
|
547,500 | 6.50 | 6.65 | 6.56 | 100 | 0 | 0.0 |
29/07/2021 |
6.50
|
732,500 | 6.37 | 6.51 | 6.35 | 7,100 | 2,100 | 0.0 |
28/07/2021 |
6.37
|
278,200 | 6.40 | 6.44 | 6.35 | 0 | 105,900 | -0.7 |
27/07/2021 |
6.40
|
440,100 | 6.39 | 6.50 | 6.35 | 14,000 | 0 | 0.1 |
26/07/2021 |
6.39
|
377,600 | 6.35 | 6.50 | 6.20 | 5,800 | 104,900 | -0.6 |
23/07/2021 |
6.35
|
335,100 | 6.46 | 6.50 | 6.33 | 1,700 | 106,900 | -0.7 |
22/07/2021 |
6.46
|
374,900 | 6.28 | 6.48 | 6.23 | 19,700 | 4,400 | 0.1 |
21/07/2021 |
6.28
|
157,700 | 6.21 | 6.30 | 6.21 | 4,400 | 1,200 | 0.0 |
20/07/2021 |
6.21
|
599,300 | 6.09 | 6.21 | 6.03 | 6,400 | 9,600 | -0.0 |
19/07/2021 |
6.09
|
357,000 | 6.36 | 6.36 | 6.05 | 0 | 100,500 | -0.6 |
16/07/2021 |
6.36
|
304,300 | 6.36 | 6.55 | 6.36 | 0 | 100,100 | -0.6 |
15/07/2021 |
6.36
|
483,300 | 6.26 | 6.50 | 6.21 | 11,900 | 101,800 | -0.6 |
14/07/2021 |
6.26
|
292,800 | 6.30 | 6.40 | 6.20 | 10,100 | 108,600 | -0.6 |
13/07/2021 |
6.30
|
338,400 | 6.20 | 6.40 | 6 | 200 | 100,000 | -0.6 |
12/07/2021 |
6.20
|
1,467,500 | 6.66 | 6.66 | 6.20 | 0 | 114,400 | -0.7 |
09/07/2021 |
6.66
|
490,500 | 6.84 | 6.95 | 6.60 | 8,500 | 114,800 | -0.7 |