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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
18
|
301,700 | 18.10 | 18.80 | 17.40 | 1,900 | 700 | 0.0 |
25/11/2021 |
18.10
|
187,200 | 18.10 | 19 | 17 | 9,500 | 0 | 0.2 |
24/11/2021 |
18.10
|
98,900 | 19.35 | 20.30 | 18.10 | 14,400 | 14,000 | 0.0 |
23/11/2021 |
19.35
|
63,600 | 20.50 | 20.90 | 19.10 | 700 | 3,900 | -0.1 |
22/11/2021 |
20.50
|
375,500 | 21 | 22 | 19.70 | 600 | 3,400 | -0.1 |
19/11/2021 |
21
|
421,000 | 21 | 22 | 20.90 | 13,500 | 18,600 | -0.1 |
18/11/2021 |
21
|
428,600 | 21.30 | 22.70 | 20.30 | 4,500 | 9,900 | -0.1 |
17/11/2021 |
21.30
|
397,100 | 22.70 | 23 | 21.30 | 0 | 18,800 | -0.4 |
16/11/2021 |
22.70
|
428,300 | 22.90 | 23.05 | 21.30 | 14,000 | 5,300 | 0.2 |
15/11/2021 |
22.90
|
848,900 | 23 | 23.90 | 22.80 | 1,600 | 28,000 | -0.6 |
12/11/2021 |
23
|
710,200 | 21.90 | 23.10 | 21.40 | 2,800 | 42,300 | -0.9 |
11/11/2021 |
21.90
|
813,200 | 20.50 | 21.90 | 21.50 | 3,800 | 11,400 | -0.2 |
10/11/2021 |
20.50
|
369,900 | 19.20 | 20.50 | 19.50 | 25,800 | 4,000 | 0.4 |
09/11/2021 |
19.20
|
376,900 | 19.10 | 20.10 | 18.95 | 10,900 | 100 | 0.2 |
08/11/2021 |
19.10
|
364,900 | 19.60 | 19.75 | 19.10 | 1,700 | 5,200 | -0.1 |
05/11/2021 |
19.60
|
360,300 | 19.50 | 20.50 | 19.50 | 2,000 | 25,000 | -0.5 |
04/11/2021 |
19.50
|
270,000 | 19.10 | 19.60 | 18.30 | 27,700 | 4,900 | 0.4 |
03/11/2021 |
19.10
|
1,890,900 | 20.50 | 21.70 | 19.10 | 6,000 | 61,800 | -1.2 |
02/11/2021 |
20.50
|
676,700 | 19.25 | 20.55 | 19.25 | 9,800 | 8,700 | 0.0 |
01/11/2021 |
19.25
|
380,300 | 19.50 | 19.75 | 19.25 | 10,100 | 1,500 | 0.2 |
29/10/2021 |
19.50
|
613,400 | 18.70 | 19.80 | 18.30 | 13,800 | 1,500 | 0.2 |
28/10/2021 |
18.70
|
972,800 | 20.10 | 20.10 | 18.70 | 1,700 | 18,400 | -0.3 |
27/10/2021 |
20.10
|
650,700 | 19.15 | 20.35 | 19.20 | 2,500 | 55,800 | -1.1 |
26/10/2021 |
19.15
|
728,200 | 17.90 | 19.15 | 18 | 2,600 | 35,000 | -0.6 |
25/10/2021 |
17.90
|
575,900 | 16.75 | 17.90 | 17 | 3,700 | 26,400 | -0.4 |
22/10/2021 |
16.75
|
528,200 | 15.70 | 16.75 | 15.70 | 23,000 | 24,000 | -0.0 |
21/10/2021 |
15.70
|
456,300 | 15.70 | 16.10 | 15.60 | 10,900 | 0 | 0.2 |
20/10/2021 |
15.70
|
852,100 | 15.15 | 16.20 | 14.80 | 21,800 | 27,000 | -0.1 |
19/10/2021 |
15.15
|
1,067,200 | 14.20 | 15.15 | 14 | 8,600 | 23,700 | -0.2 |
18/10/2021 |
14.20
|
892,400 | 13.85 | 14.50 | 13.50 | 9,400 | 59,600 | -0.7 |
15/10/2021 |
13.85
|
1,391,600 | 14.30 | 15.10 | 13.40 | 17,300 | 83,700 | -0.9 |
14/10/2021 |
14.30
|
690,300 | 13.40 | 14.30 | 13.40 | 11,000 | 15,800 | -0.1 |
13/10/2021 |
13.40
|
1,173,800 | 12.55 | 13.40 | 12.25 | 7,600 | 18,500 | -0.1 |
12/10/2021 |
12.55
|
1,005,800 | 11.75 | 12.55 | 11.95 | 7,600 | 24,500 | -0.2 |
11/10/2021 |
11.75
|
725,200 | 11 | 11.75 | 11 | 8,000 | 19,000 | -0.1 |
08/10/2021 |
11
|
734,900 | 10.45 | 11.15 | 10.30 | 0 | 4,100 | -0.0 |
07/10/2021 |
10.45
|
398,700 | 10.85 | 11.10 | 10.45 | 600 | 6,000 | -0.1 |
06/10/2021 |
10.85
|
893,400 | 10.40 | 11 | 10.50 | 0 | 24,300 | -0.3 |
05/10/2021 |
10.40
|
826,700 | 10.20 | 10.80 | 10.30 | 2,500 | 31,300 | -0.3 |
04/10/2021 |
10.20
|
730,100 | 10.15 | 10.60 | 10.10 | 2,000 | 100 | 0.0 |
01/10/2021 |
10.15
|
963,900 | 10.45 | 10.60 | 10.10 | 11,600 | 32,400 | -0.2 |
30/09/2021 |
10.45
|
1,249,800 | 10 | 10.65 | 9.95 | 7,400 | 93,600 | -0.9 |
29/09/2021 |
10
|
1,000,000 | 9.49 | 10.05 | 9.40 | 4,800 | 87,300 | -0.8 |
28/09/2021 |
9.49
|
550,900 | 8.89 | 9.51 | 8.27 | 500 | 10,000 | -0.1 |
27/09/2021 |
8.89
|
614,000 | 9.20 | 9.20 | 8.80 | 24,800 | 2,000 | 0.2 |
24/09/2021 |
9.20
|
1,165,500 | 9.78 | 9.78 | 9.13 | 39,500 | 0 | 0.4 |
23/09/2021 |
9.78
|
1,535,000 | 10.50 | 10.50 | 9.77 | 25,000 | 240,700 | -2.1 |
22/09/2021 |
10.50
|
860,700 | 10.30 | 10.80 | 10.40 | 100 | 57,400 | -0.6 |
21/09/2021 |
10.30
|
1,786,900 | 9.66 | 10.30 | 9.11 | 63,200 | 31,300 | 0.3 |
20/09/2021 |
9.66
|
1,141,600 | 9.03 | 9.66 | 9.02 | 46,000 | 9,600 | 0.4 |
17/09/2021 |
9.03
|
654,200 | 9.06 | 9.15 | 8.75 | 0 | 29,700 | -0.3 |
16/09/2021 |
9.06
|
552,500 | 9 | 9.34 | 8.91 | 700 | 20,000 | -0.2 |
15/09/2021 |
9
|
680,000 | 8.76 | 9.25 | 8.55 | 2,200 | 13,700 | -0.1 |
14/09/2021 |
8.76
|
882,200 | 8.72 | 9.25 | 8.75 | 0 | 11,300 | -0.1 |
13/09/2021 |
8.72
|
1,357,000 | 8.15 | 8.72 | 8.10 | 1,600 | 1,400 | 0.0 |
10/09/2021 |
8.15
|
617,900 | 7.79 | 8.20 | 7.78 | 100 | 5,900 | -0.0 |
09/09/2021 |
7.79
|
206,900 | 7.75 | 7.85 | 7.45 | 1,300 | 6,800 | -0.0 |
08/09/2021 |
7.75
|
239,900 | 7.84 | 7.84 | 7.40 | 0 | 7,700 | -0.1 |
07/09/2021 |
7.84
|
249,700 | 8.20 | 8.22 | 7.78 | 100 | 8,700 | -0.1 |
06/09/2021 |
8.20
|
381,000 | 7.99 | 8.27 | 7.99 | 0 | 15,600 | -0.1 |
01/09/2021 |
7.99
|
468,300 | 7.57 | 8 | 7.60 | 8,400 | 1,100 | 0.1 |
31/08/2021 |
7.57
|
123,700 | 7.48 | 7.62 | 7.47 | 12,300 | 0 | 0.1 |
30/08/2021 |
7.48
|
181,600 | 7.39 | 7.57 | 7.39 | 22,500 | 0 | 0.2 |
27/08/2021 |
7.39
|
72,600 | 7.22 | 7.50 | 7.20 | 8,300 | 0 | 0.1 |
26/08/2021 |
7.22
|
49,400 | 7.24 | 7.58 | 7.22 | 4,600 | 1,100 | 0.0 |
25/08/2021 |
7.24
|
259,600 | 7.40 | 7.40 | 7.10 | 3,500 | 1,700 | 0.0 |
24/08/2021 |
7.40
|
165,300 | 7.50 | 7.50 | 7.35 | 0 | 26,200 | -0.2 |
23/08/2021 |
7.50
|
229,800 | 7.60 | 7.60 | 7.40 | 2,600 | 3,900 | -0.0 |
20/08/2021 |
7.60
|
435,800 | 7.60 | 8 | 7.55 | 5,100 | 36,800 | -0.2 |
19/08/2021 |
7.60
|
121,600 | 7.59 | 7.62 | 7.52 | 0 | 3,300 | -0.0 |
18/08/2021 |
7.59
|
134,100 | 7.60 | 7.77 | 7.54 | 10,800 | 100 | 0.1 |
17/08/2021 |
7.60
|
215,200 | 7.84 | 7.84 | 7.51 | 4,000 | 700 | 0.0 |
16/08/2021 |
7.84
|
281,200 | 7.50 | 7.90 | 7.65 | 2,700 | 2,500 | 0.0 |
13/08/2021 |
7.50
|
178,600 | 7.78 | 7.78 | 7.46 | 5,200 | 3,900 | 0.0 |
12/08/2021 |
7.78
|
320,000 | 7.64 | 7.90 | 7.11 | 10,200 | 2,700 | 0.1 |
11/08/2021 |
7.64
|
181,300 | 7.74 | 7.90 | 7.41 | 8,200 | 300 | 0.1 |
10/08/2021 |
7.74
|
339,200 | 7.99 | 8.09 | 7.74 | 2,000 | 15,500 | -0.1 |
09/08/2021 |
7.99
|
770,300 | 7.47 | 7.99 | 7.50 | 1,200 | 24,000 | -0.2 |
06/08/2021 |
7.47
|
379,900 | 6.99 | 7.47 | 6.99 | 9,000 | 8,000 | 0.0 |
05/08/2021 |
6.99
|
168,800 | 6.87 | 7 | 6.84 | 10,200 | 0 | 0.1 |
04/08/2021 |
6.87
|
210,100 | 6.94 | 6.96 | 6.86 | 3,000 | 0 | 0.0 |
03/08/2021 |
6.94
|
117,800 | 7.11 | 7.11 | 6.85 | 100 | 1,400 | -0.0 |
02/08/2021 |
7.11
|
101,800 | 7 | 7.12 | 6.90 | 7,200 | 0 | 0.1 |
30/07/2021 |
7
|
219,100 | 6.97 | 7.10 | 6.97 | 500 | 1,200 | -0.0 |
29/07/2021 |
6.97
|
163,500 | 6.89 | 6.99 | 6.89 | 600 | 1,200 | -0.0 |
28/07/2021 |
6.89
|
27,700 | 6.97 | 6.97 | 6.80 | 400 | 2,700 | -0.0 |
27/07/2021 |
6.97
|
65,100 | 6.90 | 7.10 | 6.85 | 1,900 | 3,600 | -0.0 |
26/07/2021 |
6.90
|
55,900 | 6.78 | 6.99 | 6.76 | 800 | 4,100 | -0.0 |
23/07/2021 |
6.78
|
159,000 | 6.95 | 7.16 | 6.78 | 300 | 6,000 | -0.0 |
22/07/2021 |
6.95
|
128,900 | 6.60 | 6.96 | 6.60 | 3,300 | 5,200 | -0.0 |
21/07/2021 |
6.60
|
48,500 | 6.60 | 6.71 | 6.50 | 2,600 | 600 | 0.0 |
20/07/2021 |
6.60
|
93,600 | 6.48 | 6.65 | 6.35 | 4,100 | 5,400 | -0.0 |
19/07/2021 |
6.48
|
132,200 | 6.88 | 6.88 | 6.48 | 900 | 4,500 | -0.0 |
16/07/2021 |
6.88
|
75,000 | 6.88 | 6.88 | 6.75 | 2,800 | 0 | 0.0 |
15/07/2021 |
6.88
|
64,300 | 6.85 | 6.88 | 6.79 | 4,400 | 200 | 0.0 |
14/07/2021 |
6.85
|
57,000 | 6.90 | 7.09 | 6.75 | 100 | 18,900 | -0.1 |
13/07/2021 |
6.90
|
173,100 | 6.58 | 6.90 | 6.58 | 9,900 | 31,500 | -0.1 |
12/07/2021 |
6.58
|
317,700 | 7.05 | 7.05 | 6.56 | 7,900 | 2,500 | 0.0 |
09/07/2021 |
7.05
|
185,300 | 7.46 | 7.47 | 7.05 | 14,000 | 7,600 | 0.0 |
08/07/2021 |
7.46
|
181,700 | 7.50 | 7.50 | 7.25 | 5,900 | 11,200 | -0.1 |