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) |
-0.15 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.91
|
107,300 | 8.88 | 9.01 | 8.85 | 400 | 100 | 0.0 |
06/07/2021 |
8.88
|
200,900 | 9.17 | 9.31 | 8.59 | 800 | 53,400 | -1.5 |
05/07/2021 |
9.17
|
181,800 | 9.36 | 9.38 | 9.04 | 3,600 | 43,500 | -0.8 |
02/07/2021 |
9.36
|
88,300 | 9.36 | 9.39 | 9.33 | 4,100 | 0 | 0.1 |
01/07/2021 |
9.36
|
113,800 | 9.36 | 9.36 | 9.25 | 2,900 | 0 | 0.1 |
30/06/2021 |
9.36
|
85,400 | 9.36 | 9.46 | 9.27 | 0 | 0 | 0 |
29/06/2021 |
9.36
|
121,300 | 9.33 | 9.49 | 9.33 | 1,800 | 0 | 0.1 |
28/06/2021 |
9.33
|
115,700 | 9.35 | 9.39 | 9.17 | 2,100 | 1,300 | 0.0 |
25/06/2021 |
9.35
|
97,800 | 9.33 | 9.48 | 9.22 | 0 | 4,900 | -0.1 |
24/06/2021 |
9.33
|
177,200 | 9.49 | 9.49 | 9.30 | 0 | 11,000 | -0.3 |
23/06/2021 |
9.49
|
214,500 | 9.68 | 9.68 | 9.43 | 200 | 5,700 | -0.2 |
22/06/2021 |
9.68
|
143,400 | 9.67 | 9.72 | 9.62 | 0 | 1,500 | -0.0 |
21/06/2021 |
9.67
|
273,500 | 9.72 | 9.75 | 9.56 | 1,400 | 6,600 | -0.2 |
18/06/2021 |
9.72
|
497,700 | 9.43 | 9.83 | 9.41 | 2,000 | 200 | 0.1 |
17/06/2021 |
9.43
|
134,900 | 9.33 | 9.44 | 9.14 | 1,300 | 500 | 0.0 |
16/06/2021 |
9.33
|
168,500 | 9.39 | 9.49 | 9.11 | 3,200 | 0 | 0.1 |
15/06/2021 |
9.39
|
291,400 | 9.19 | 9.46 | 9.22 | 6,100 | 0 | 0.2 |
14/06/2021 |
9.19
|
303,500 | 9.02 | 9.30 | 9.02 | 7,400 | 0 | 0.2 |
11/06/2021 |
9.02
|
104,200 | 9.01 | 9.17 | 8.86 | 1,000 | 0 | 0.0 |
10/06/2021 |
9.01
|
156,300 | 9.01 | 9.01 | 8.88 | 0 | 6,400 | -0.2 |
09/06/2021 |
9.01
|
80,000 | 9.01 | 9.27 | 8.96 | 900 | 1,700 | -0.0 |
08/06/2021 |
9.01
|
169,600 | 8.96 | 9.56 | 8.91 | 2,600 | 300 | 0.1 |
07/06/2021 |
8.96
|
127,500 | 9.07 | 9.07 | 8.69 | 0 | 200 | -0.0 |
04/06/2021 |
9.07
|
183,000 | 9.30 | 9.30 | 9.07 | 0 | 1,500 | -0.0 |
03/06/2021 |
9.30
|
90,900 | 9.36 | 9.36 | 9.20 | 4,400 | 0 | 0.1 |
02/06/2021 |
9.36
|
299,400 | 9.28 | 9.38 | 9.28 | 56,700 | 0 | 1.6 |
01/06/2021 |
9.28
|
223,000 | 8.91 | 9.28 | 8.91 | 19,800 | 1,000 | 0.5 |
31/05/2021 |
8.91
|
333,100 | 8.75 | 8.94 | 8.62 | 13,700 | 2,000 | 0.3 |
28/05/2021 |
8.75
|
152,600 | 8.65 | 8.75 | 8.59 | 0 | 9,000 | -0.2 |
27/05/2021 |
8.65
|
92,400 | 8.75 | 8.77 | 8.64 | 0 | 3,900 | -0.1 |
26/05/2021 |
8.75
|
87,000 | 8.75 | 8.77 | 8.62 | 0 | 6,800 | -0.2 |
25/05/2021 |
8.75
|
73,100 | 8.75 | 8.82 | 8.70 | 2,700 | 0 | 0.1 |
24/05/2021 |
8.75
|
169,400 | 8.69 | 8.85 | 8.65 | 2,300 | 0 | 0.1 |
21/05/2021 |
8.69
|
104,100 | 8.61 | 8.75 | 8.49 | 11,900 | 1,300 | 0.3 |
20/05/2021 |
8.61
|
225,000 | 8.72 | 8.72 | 8.49 | 5,100 | 22,200 | -0.5 |
19/05/2021 |
8.72
|
81,800 | 8.72 | 8.74 | 8.69 | 0 | 7,400 | -0.2 |
18/05/2021 |
8.72
|
168,300 | 8.90 | 8.90 | 8.70 | 3,300 | 7,700 | -0.1 |
17/05/2021 |
8.90
|
268,000 | 8.78 | 8.94 | 8.75 | 0 | 5,600 | -0.2 |
14/05/2021 |
8.78
|
151,300 | 8.69 | 8.85 | 8.69 | 0 | 2,700 | -0.1 |
13/05/2021 |
8.69
|
85,000 | 8.86 | 8.88 | 8.69 | 0 | 2,700 | -0.1 |
12/05/2021 |
8.86
|
94,700 | 8.82 | 8.86 | 8.75 | 0 | 1,200 | -0.0 |
11/05/2021 |
8.82
|
79,200 | 8.85 | 8.85 | 8.75 | 1,000 | 1,800 | -0.0 |
10/05/2021 |
8.85
|
61,800 | 8.85 | 8.85 | 8.75 | 100 | 4,400 | -0.1 |
07/05/2021 |
8.85
|
98,900 | 8.94 | 8.98 | 8.74 | 0 | 2,200 | -0.1 |
06/05/2021 |
8.94
|
196,500 | 9.01 | 9.12 | 8.82 | 14,200 | 5,100 | 0.2 |
05/05/2021 |
9.01
|
101,700 | 8.69 | 9.09 | 8.69 | 600 | 200 | 0.0 |
04/05/2021 |
8.69
|
116,300 | 8.75 | 8.80 | 8.57 | 3,000 | 4,900 | -0.1 |
29/04/2021 |
8.75
|
59,200 | 8.69 | 8.85 | 8.72 | 1,000 | 2,500 | -0.0 |
28/04/2021 |
8.69
|
118,900 | 8.59 | 8.77 | 8.46 | 7,000 | 4,100 | 0.1 |
27/04/2021 |
8.59
|
79,400 | 8.70 | 8.77 | 8.56 | 6,100 | 1,600 | 0.1 |
26/04/2021 |
8.70
|
83,000 | 8.96 | 8.96 | 8.70 | 0 | 10,800 | -0.3 |
23/04/2021 |
8.96
|
191,400 | 8.85 | 8.96 | 8.69 | 12,400 | 2,600 | 0.3 |
22/04/2021 |
8.85
|
233,400 | 9.06 | 9.06 | 8.72 | 200 | 11,500 | -0.3 |
20/04/2021 |
9.06
|
141,800 | 9.19 | 9.31 | 9.04 | 4,000 | 6,000 | -0.1 |
19/04/2021 |
9.19
|
155,900 | 9.33 | 9.52 | 9.17 | 2,100 | 5,500 | -0.1 |
16/04/2021 |
9.33
|
165,200 | 9.49 | 9.64 | 9.27 | 3,000 | 9,700 | -0.2 |
15/04/2021 |
9.49
|
178,700 | 9.72 | 9.78 | 9.49 | 7,000 | 36,400 | -0.9 |
14/04/2021 |
9.72
|
189,100 | 9.65 | 9.78 | 9.65 | 2,000 | 20,300 | -0.6 |
13/04/2021 |
9.65
|
292,300 | 9.83 | 9.86 | 9.65 | 18,000 | 3,400 | 0.4 |
12/04/2021 |
9.83
|
94,400 | 9.89 | 9.93 | 9.81 | 0 | 1,300 | -0.0 |
09/04/2021 |
9.89
|
155,900 | 9.72 | 9.94 | 9.68 | 2,400 | 4,100 | -0.1 |
08/04/2021 |
9.72
|
218,000 | 9.81 | 9.85 | 9.68 | 0 | 5,500 | -0.2 |
07/04/2021 |
9.81
|
81,900 | 9.88 | 9.88 | 9.73 | 4,000 | 1,200 | 0.1 |
06/04/2021 |
9.88
|
184,600 | 9.91 | 9.91 | 9.80 | 4,700 | 6,300 | -0.0 |
05/04/2021 |
9.91
|
112,800 | 10.01 | 10.02 | 9.85 | 200 | 12,500 | -0.4 |
02/04/2021 |
10.01
|
285,700 | 9.97 | 10.07 | 9.88 | 2,400 | 66,400 | -2.0 |
01/04/2021 |
9.97
|
243,000 | 9.88 | 10.12 | 9.88 | 4,200 | 54,500 | -1.6 |
31/03/2021 |
9.88
|
142,200 | 9.91 | 10.04 | 9.78 | 4,600 | 0 | 0.1 |
30/03/2021 |
9.91
|
186,700 | 9.97 | 10.04 | 9.78 | 4,200 | 1,300 | 0.1 |
29/03/2021 |
9.97
|
153,400 | 9.78 | 9.97 | 9.62 | 8,600 | 2,100 | 0.2 |
26/03/2021 |
9.78
|
248,300 | 9.97 | 9.97 | 9.33 | 4,000 | 6,500 | -0.1 |
25/03/2021 |
9.97
|
186,900 | 9.97 | 10.13 | 9.88 | 200 | 5,000 | -0.1 |
24/03/2021 |
9.97
|
286,000 | 10.49 | 10.57 | 9.78 | 0 | 16,700 | -0.5 |
23/03/2021 |
10.49
|
455,700 | 10.52 | 10.70 | 10.36 | 3,000 | 1,000 | 0.1 |
22/03/2021 |
10.52
|
239,600 | 10.55 | 10.62 | 10.33 | 0 | 4,100 | -0.1 |
19/03/2021 |
10.55
|
125,800 | 10.65 | 10.65 | 10.44 | 300 | 300 | -0.0 |
18/03/2021 |
10.65
|
231,400 | 10.65 | 10.83 | 10.52 | 7,100 | 0 | 0.2 |
17/03/2021 |
10.65
|
405,500 | 10.39 | 10.78 | 10.30 | 8,400 | 0 | 0.3 |
16/03/2021 |
10.39
|
522,800 | 10.59 | 10.59 | 10.23 | 3,900 | 100 | 0.1 |
15/03/2021 |
10.59
|
255,200 | 10.42 | 10.59 | 10.33 | 5,000 | 11,700 | -0.2 |
12/03/2021 |
10.42
|
289,500 | 10.52 | 10.59 | 10.33 | 5,600 | 0 | 0.2 |
11/03/2021 |
10.52
|
261,200 | 10.62 | 10.65 | 10.33 | 17,400 | 0 | 0.6 |
10/03/2021 |
10.62
|
176,000 | 10.62 | 10.65 | 10.34 | 7,000 | 31,600 | -0.8 |
09/03/2021 |
10.62
|
441,600 | 10.39 | 10.87 | 10.23 | 31,400 | 1,600 | 1.0 |
08/03/2021 |
10.39
|
911,000 | 9.72 | 10.39 | 9.72 | 56,600 | 75,000 | -0.6 |
05/03/2021 |
9.72
|
189,600 | 9.70 | 9.72 | 9.54 | 60,100 | 1,600 | 1.7 |
04/03/2021 |
9.70
|
177,400 | 9.88 | 9.88 | 9.65 | 44,500 | 2,900 | 1.3 |
03/03/2021 |
9.88
|
300,100 | 9.62 | 9.97 | 9.60 | 11,500 | 1,200 | 0.3 |
02/03/2021 |
9.62
|
115,900 | 9.65 | 9.75 | 9.56 | 46,900 | 1,100 | 1.4 |
01/03/2021 |
9.65
|
155,700 | 9.46 | 9.81 | 9.46 | 0 | 5,100 | -0.2 |
26/02/2021 |
9.46
|
100,100 | 9.46 | 9.52 | 9.36 | 8,100 | 6,900 | 0.0 |
25/02/2021 |
9.46
|
76,900 | 9.46 | 9.49 | 9.33 | 9,600 | 6,500 | 0.1 |
24/02/2021 |
9.46
|
200,500 | 9.56 | 9.62 | 9.36 | 17,000 | 18,100 | -0.0 |
23/02/2021 |
9.56
|
221,500 | 9.56 | 9.56 | 9.39 | 36,000 | 1,400 | 1.0 |
22/02/2021 |
9.56
|
243,300 | 9.62 | 9.62 | 9.49 | 18,800 | 2,400 | 0.5 |
19/02/2021 |
9.62
|
178,200 | 9.62 | 9.68 | 9.52 | 35,200 | 2,600 | 1.0 |
18/02/2021 |
9.62
|
317,100 | 9.33 | 9.81 | 9.43 | 0 | 10,400 | -0.3 |
17/02/2021 |
9.33
|
99,100 | 9.07 | 9.33 | 9.04 | 4,200 | 0 | 0.1 |
09/02/2021 |
9.07
|
49,800 | 8.98 | 9.17 | 8.94 | 6,800 | 5,400 | 0.0 |
08/02/2021 |
8.98
|
112,900 | 9.20 | 9.28 | 8.96 | 32,700 | 10,800 | 0.6 |