Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2021 |
8.24
|
164,585 | 8.77 | 8.92 | 8.24 | 100 | 1,400 | -0.0 |
08/07/2021 |
8.77
|
148,556 | 8.69 | 9.07 | 8.32 | 0 | 5,405 | -0.1 |
07/07/2021 |
8.69
|
394,000 | 9.14 | 9.14 | 8.47 | 5,300 | 0 | 0.1 |
06/07/2021 |
9.14
|
330,855 | 9.37 | 9.37 | 8.92 | 0 | 4,100 | -0.1 |
05/07/2021 |
9.37
|
233,312 | 9.74 | 9.74 | 9.22 | 0 | 0 | 0 |
02/07/2021 |
9.74
|
510,724 | 9.67 | 9.74 | 9.29 | 0 | 1,000 | -0.0 |
01/07/2021 |
9.67
|
459,813 | 9.74 | 9.96 | 9.44 | 10,100 | 200 | 0.1 |
30/06/2021 |
9.74
|
278,202 | 9.52 | 9.74 | 9.52 | 9,700 | 4,800 | 0.1 |
29/06/2021 |
9.52
|
510,966 | 9.44 | 9.52 | 9.22 | 2,200 | 0 | 0.0 |
28/06/2021 |
9.44
|
483,023 | 9.67 | 9.74 | 9.14 | 2,000 | 3,000 | -0.0 |
25/06/2021 |
9.67
|
281,586 | 10.19 | 10.26 | 9.67 | 0 | 500 | -0.0 |
24/06/2021 |
10.19
|
349,035 | 10.49 | 10.49 | 9.89 | 100 | 500 | -0.0 |
23/06/2021 |
10.49
|
452,260 | 10.64 | 10.71 | 10.34 | 5,900 | 37 | 0.1 |
22/06/2021 |
10.64
|
498,774 | 10.79 | 10.79 | 10.49 | 300 | 2,000 | -0.0 |
21/06/2021 |
10.79
|
675,123 | 10.64 | 10.86 | 10.49 | 2,100 | 34,900 | -0.5 |
18/06/2021 |
10.64
|
1,039,942 | 10.41 | 10.64 | 10.41 | 0 | 1,104 | -0.0 |
17/06/2021 |
10.41
|
1,436,200 | 10.19 | 10.79 | 10.19 | 0 | 47,700 | -0.7 |
16/06/2021 |
10.19
|
150,610 | 10.19 | 10.34 | 9.74 | 10,600 | 57,300 | 0 |
15/06/2021 |
10.19
|
150,610 | 10.19 | 10.34 | 9.74 | 10,600 | 57,300 | 0 |
14/06/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
11/06/2021 |
10.19
|
1,128,600 | 10.34 | 10.34 | 9.74 | 10,600 | 57,300 | -0.6 |
10/06/2021 |
10.34
|
854,400 | 10.34 | 10.45 | 9.74 | 300 | 27,000 | -0.4 |
09/06/2021 |
10.34
|
853,300 | 10.00 | 10.56 | 10.11 | 4,600 | 19,600 | -0.2 |
08/06/2021 |
10.00
|
1,928,300 | 9.37 | 10.00 | 9.44 | 55,900 | 3,600 | 0.7 |
07/06/2021 |
9.37
|
406,000 | 9.48 | 9.52 | 9.25 | 0 | 30,800 | -0.4 |
04/06/2021 |
9.48
|
788,400 | 9.37 | 9.48 | 9.14 | 47,700 | 2,500 | 0.6 |
03/06/2021 |
9.37
|
674,300 | 9.33 | 9.37 | 9.10 | 100 | 60,000 | -0.7 |
02/06/2021 |
9.33
|
224,000 | 9.33 | 9.33 | 8.99 | 0 | 5,800 | -0.1 |
01/06/2021 |
9.33
|
878,500 | 9.37 | 9.44 | 8.73 | 0 | 45,300 | -0.6 |
31/05/2021 |
9.37
|
839,800 | 9.52 | 9.52 | 8.99 | 0 | 3,200 | -0.0 |
28/05/2021 |
9.52
|
243,600 | 9.55 | 9.55 | 9.37 | 10,000 | 41,700 | -0.4 |
27/05/2021 |
9.55
|
1,363,100 | 9.52 | 9.55 | 9.18 | 2,100 | 17,900 | -0.2 |
26/05/2021 |
9.52
|
3,112,000 | 9.44 | 9.52 | 8.88 | 0 | 167,900 | -2.0 |
25/05/2021 |
9.44
|
1,783,200 | 9.52 | 9.55 | 9.33 | 10,000 | 8,700 | 0.0 |
24/05/2021 |
9.52
|
1,678,800 | 9.52 | 9.59 | 9.40 | 42,500 | 200 | 0.5 |
21/05/2021 |
9.52
|
2,164,500 | 9.44 | 9.55 | 9.40 | 62,900 | 11,100 | 0.7 |
20/05/2021 |
9.44
|
4,358,900 | 9.40 | 9.70 | 9.29 | 0 | 11,400 | -0.1 |
19/05/2021 |
9.40
|
659,400 | 9.52 | 9.52 | 9.14 | 0 | 43,400 | -0.5 |
18/05/2021 |
9.52
|
2,596,300 | 9.44 | 9.74 | 9.37 | 23,600 | 100 | 0.3 |
17/05/2021 |
9.44
|
3,901,800 | 10.04 | 10.04 | 9.44 | 0 | 50,000 | -0.7 |
14/05/2021 |
10.04
|
1,806,200 | 10.26 | 10.34 | 10.04 | 24,800 | 1,600 | 0.3 |
13/05/2021 |
10.26
|
4,318,700 | 10.38 | 10.38 | 9.96 | 60,100 | 20,000 | 0.5 |
12/05/2021 |
10.38
|
2,567,000 | 10.26 | 10.49 | 9.67 | 0 | 0 | 0 |
11/05/2021 |
10.26
|
395,300 | 10.79 | 10.83 | 10.23 | 100 | 3,400 | -0.0 |
10/05/2021 |
10.79
|
754,700 | 10.79 | 11.09 | 10.49 | 200 | 0 | 0.0 |
07/05/2021 |
10.79
|
5,143,700 | 10.60 | 11.24 | 10.34 | 23,400 | 15,600 | 0.1 |
06/05/2021 |
10.60
|
2,150,000 | 10.49 | 10.83 | 10.26 | 0 | 22,500 | -0.3 |
05/05/2021 |
10.49
|
4,056,200 | 9.81 | 10.49 | 9.44 | 20,200 | 30,000 | -0.1 |
04/05/2021 |
9.81
|
532,600 | 9.67 | 9.81 | 9.07 | 1,600 | 26,500 | -0.3 |
29/04/2021 |
9.67
|
717,500 | 9.67 | 9.70 | 9.33 | 15,500 | 14,700 | 0.0 |
28/04/2021 |
9.67
|
530,900 | 9.81 | 9.85 | 9.44 | 11,000 | 42,200 | -0.4 |
27/04/2021 |
9.81
|
966,900 | 10.04 | 10.04 | 9.55 | 1,300 | 6,300 | -0.1 |
26/04/2021 |
10.04
|
1,649,500 | 10.19 | 10.30 | 9.74 | 0 | 36,400 | -0.5 |
23/04/2021 |
10.19
|
2,270,000 | 9.55 | 10.19 | 8.99 | 105,800 | 11,500 | 1.2 |
22/04/2021 |
9.55
|
2,643,400 | 9.96 | 9.96 | 9.29 | 6,300 | 27,900 | -0.3 |
20/04/2021 |
9.96
|
1,581,400 | 10.68 | 10.68 | 9.96 | 2,700 | 18,900 | -0.2 |
19/04/2021 |
10.68
|
1,854,800 | 11.46 | 11.46 | 10.68 | 40,900 | 40,500 | 0.0 |
16/04/2021 |
11.46
|
1,219,700 | 11.61 | 11.76 | 11.05 | 14,500 | 105,500 | -1.4 |
15/04/2021 |
11.61
|
4,827,400 | 12.29 | 12.62 | 11.54 | 80,800 | 130,700 | -0.8 |
14/04/2021 |
12.29
|
7,008,200 | 11.61 | 12.36 | 11.24 | 72,300 | 93,400 | -0.4 |
13/04/2021 |
11.61
|
1,928,400 | 11.16 | 11.61 | 11.20 | 34,000 | 6,000 | 0.4 |
12/04/2021 |
11.16
|
1,130,300 | 11.09 | 11.31 | 11.01 | 14,300 | 130,700 | -1.7 |
09/04/2021 |
11.09
|
822,300 | 11.24 | 11.24 | 10.94 | 500 | 83,700 | -1.2 |
08/04/2021 |
11.24
|
1,235,100 | 11.24 | 11.24 | 10.83 | 1,200 | 10,500 | -0.1 |
07/04/2021 |
11.24
|
2,417,000 | 11.24 | 11.28 | 10.71 | 40,000 | 19,900 | 0.3 |
06/04/2021 |
11.24
|
925,200 | 11.35 | 11.35 | 11.09 | 3,900 | 31,100 | -0.4 |
05/04/2021 |
11.35
|
905,000 | 11.35 | 11.76 | 11.24 | 59,700 | 31,200 | 0.4 |
02/04/2021 |
11.35
|
888,900 | 11.31 | 11.39 | 10.86 | 76,300 | 0 | 1.1 |
01/04/2021 |
11.31
|
914,700 | 11.50 | 11.50 | 10.71 | 86,700 | 800 | 1.3 |
31/03/2021 |
11.50
|
1,190,300 | 12.36 | 12.36 | 11.50 | 51,400 | 6,200 | 0.7 |
30/03/2021 |
12.36
|
4,099,900 | 12.47 | 12.47 | 11.61 | 43,000 | 136,500 | -1.5 |
29/03/2021 |
12.47
|
164,300 | 13.41 | 13.41 | 12.47 | 100 | 20,000 | -0.3 |
26/03/2021 |
13.41
|
405,200 | 14.39 | 14.39 | 13.41 | 1,500 | 26,800 | -0.5 |
25/03/2021 |
14.39
|
3,538,800 | 13.82 | 14.39 | 12.89 | 44,600 | 135,400 | -1.6 |
24/03/2021 |
13.82
|
6,666,500 | 12.92 | 13.82 | 12.06 | 119,300 | 100,300 | 0.5 |
23/03/2021 |
12.92
|
5,197,000 | 12.18 | 12.96 | 11.61 | 2,200 | 190,600 | -3.1 |
22/03/2021 |
12.18
|
2,000,500 | 11.39 | 12.18 | 11.76 | 50,000 | 81,600 | -0.5 |
19/03/2021 |
11.39
|
4,514,800 | 10.68 | 11.39 | 10.75 | 82,400 | 81,700 | 0.0 |
18/03/2021 |
10.68
|
5,349,300 | 10.00 | 10.68 | 9.81 | 43,100 | 13,500 | 0.4 |
17/03/2021 |
10.00
|
3,082,300 | 9.37 | 10.00 | 9.67 | 17,100 | 9,500 | 0.1 |
16/03/2021 |
9.37
|
3,096,000 | 8.77 | 9.37 | 9.07 | 37,000 | 46,800 | -0.1 |
15/03/2021 |
8.77
|
8,716,800 | 8.20 | 8.77 | 7.64 | 11,000 | 34,100 | -0.3 |
12/03/2021 |
8.20
|
4,602,900 | 7.68 | 8.20 | 7.79 | 56,900 | 6,500 | 0.6 |
11/03/2021 |
7.68
|
4,096,500 | 7.19 | 7.68 | 7.34 | 81,300 | 33,100 | 0.5 |
10/03/2021 |
7.19
|
4,047,800 | 6.72 | 7.19 | 6.49 | 23,100 | 8,900 | 0.1 |
09/03/2021 |
6.72
|
1,357,500 | 6.79 | 6.79 | 6.44 | 4,000 | 5,800 | -0.0 |
08/03/2021 |
6.79
|
1,762,800 | 6.49 | 6.93 | 6.50 | 7,200 | 45,300 | -0.3 |
05/03/2021 |
6.49
|
1,928,000 | 6.07 | 6.49 | 6.07 | 14,000 | 0 | 0.1 |
04/03/2021 |
6.07
|
3,496,300 | 5.69 | 6.09 | 5.78 | 0 | 5,900 | -0.0 |
03/03/2021 |
5.69
|
1,405,600 | 5.33 | 5.69 | 5.33 | 700 | 2,800 | -0.0 |
02/03/2021 |
5.33
|
719,000 | 5.32 | 5.38 | 5.32 | 50,000 | 14,300 | 0.3 |
01/03/2021 |
5.32
|
677,600 | 5.09 | 5.36 | 5.17 | 8,100 | 6,100 | 0.0 |
26/02/2021 |
5.09
|
200,600 | 5.05 | 5.09 | 4.94 | 6,200 | 8,500 | -0.0 |
25/02/2021 |
5.05
|
195,000 | 5.04 | 5.09 | 4.99 | 200 | 18,900 | -0.1 |
24/02/2021 |
5.04
|
297,700 | 5.13 | 5.16 | 4.99 | 0 | 16,300 | -0.1 |
23/02/2021 |
5.13
|
242,600 | 5.15 | 5.15 | 5.09 | 3,400 | 3,000 | 0.0 |
22/02/2021 |
5.15
|
538,400 | 5.09 | 5.17 | 5.08 | 6,300 | 600 | 0.0 |
19/02/2021 |
5.09
|
274,600 | 5.21 | 5.21 | 4.96 | 28,900 | 3,500 | 0.2 |
18/02/2021 |
5.21
|
577,100 | 5.05 | 5.31 | 5.05 | 1,600 | 28,800 | -0.2 |
17/02/2021 |
5.05
|
460,900 | 4.72 | 5.05 | 4.80 | 8,300 | 17,700 | -0.1 |