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) |
07/07/2021 |
9.07
|
269,600 | 9.16 | 9.16 | 8.70 | 0 | 18,600 | -0.2 |
06/07/2021 |
9.16
|
202,300 | 9.26 | 9.26 | 9.16 | 0 | 6,200 | -0.1 |
05/07/2021 |
9.26
|
275,800 | 9.35 | 9.35 | 9.21 | 0 | 10,000 | 0 |
02/07/2021 |
9.35
|
205,800 | 9.40 | 9.40 | 9.30 | 0 | 2,100 | -0.0 |
01/07/2021 |
9.40
|
182,100 | 9.67 | 9.67 | 9.40 | 0 | 1,300 | -0.0 |
30/06/2021 |
9.67
|
82,700 | 9.53 | 9.67 | 9.44 | 3,400 | 1,500 | 0.0 |
29/06/2021 |
9.53
|
155,300 | 9.53 | 9.86 | 9.53 | 4,000 | 0 | 0.0 |
28/06/2021 |
9.53
|
142,400 | 9.53 | 9.63 | 9.40 | 6,600 | 300 | 0.1 |
25/06/2021 |
9.53
|
172,200 | 9.58 | 9.67 | 9.40 | 4,400 | 5,300 | -0.0 |
24/06/2021 |
9.58
|
192,400 | 9.58 | 9.90 | 9.58 | 300 | 7,600 | -0.1 |
23/06/2021 |
9.58
|
266,000 | 9.99 | 10.09 | 9.58 | 7,100 | 6,800 | 0.0 |
22/06/2021 |
9.99
|
491,300 | 9.67 | 10.09 | 9.67 | 0 | 100 | -0.0 |
21/06/2021 |
9.67
|
254,000 | 9.58 | 9.72 | 9.58 | 10,700 | 2,100 | 0.1 |
18/06/2021 |
9.58
|
226,500 | 9.44 | 9.67 | 9.40 | 1,100 | 12,700 | -0.1 |
17/06/2021 |
9.44
|
121,400 | 9.44 | 9.53 | 9.40 | 1,900 | 0 | 0.0 |
16/06/2021 |
9.44
|
161,500 | 9.35 | 9.58 | 9.30 | 4,500 | 0 | 0.0 |
15/06/2021 |
9.35
|
127,400 | 9.35 | 9.40 | 9.26 | 4,300 | 0 | 0.0 |
14/06/2021 |
9.35
|
213,000 | 9.40 | 9.40 | 9.19 | 3,300 | 0 | 0.0 |
11/06/2021 |
9.40
|
109,000 | 9.30 | 9.63 | 9.21 | 4,400 | 2,000 | 0.0 |
10/06/2021 |
9.30
|
119,800 | 9.53 | 9.53 | 9.30 | 8,900 | 600 | 0.1 |
09/06/2021 |
9.53
|
215,800 | 9.49 | 9.58 | 9.21 | 11,100 | 300 | 0.1 |
08/06/2021 |
9.49
|
220,600 | 9.86 | 9.95 | 9.40 | 5,700 | 0 | 0.1 |
07/06/2021 |
9.86
|
287,000 | 10.22 | 10.22 | 9.58 | 0 | 1,100 | -0.0 |
04/06/2021 |
10.22
|
634,100 | 9.99 | 10.59 | 10.09 | 5,400 | 6,100 | -0.0 |
03/06/2021 |
9.99
|
228,600 | 9.35 | 9.99 | 9.76 | 0 | 300 | -0.0 |
02/06/2021 |
9.35
|
538,600 | 9.20 | 9.35 | 9.12 | 20,000 | 3,000 | 0.2 |
01/06/2021 |
9.20
|
193,300 | 9.21 | 9.21 | 9.03 | 0 | 9,900 | -0.1 |
31/05/2021 |
9.21
|
164,200 | 9.21 | 9.30 | 9.10 | 5,900 | 4,600 | 0.0 |
28/05/2021 |
9.21
|
354,500 | 9.21 | 9.26 | 9.21 | 0 | 0 | 0 |
27/05/2021 |
9.21
|
214,900 | 9.26 | 9.30 | 9.21 | 0 | 0 | 0 |
26/05/2021 |
9.26
|
150,400 | 9.21 | 9.30 | 9.21 | 2,900 | 4,900 | -0.0 |
25/05/2021 |
9.21
|
174,400 | 9.21 | 9.35 | 9.21 | 2,900 | 0 | 0.0 |
24/05/2021 |
9.21
|
125,700 | 9.30 | 9.40 | 9.21 | 4,000 | 900 | 0.0 |
21/05/2021 |
9.30
|
182,200 | 9.20 | 9.35 | 9.21 | 11,500 | 0 | 0.1 |
20/05/2021 |
9.20
|
382,800 | 9.21 | 9.26 | 8.93 | 0 | 700 | -0.0 |
19/05/2021 |
9.21
|
225,700 | 9.26 | 9.26 | 9.20 | 0 | 12,800 | -0.1 |
18/05/2021 |
9.26
|
182,100 | 9.21 | 9.40 | 9.21 | 0 | 2,200 | -0.0 |
17/05/2021 |
9.21
|
203,600 | 9.26 | 9.30 | 9.20 | 0 | 5,300 | -0.1 |
14/05/2021 |
9.26
|
330,600 | 9.30 | 9.30 | 9.21 | 0 | 6,600 | -0.1 |
13/05/2021 |
9.30
|
106,000 | 9.35 | 9.40 | 9.26 | 0 | 2,700 | -0.0 |
12/05/2021 |
9.35
|
139,500 | 9.35 | 9.49 | 9.21 | 0 | 2,700 | -0.0 |
11/05/2021 |
9.35
|
116,400 | 9.40 | 9.58 | 9.21 | 0 | 5,200 | -0.1 |
10/05/2021 |
9.40
|
126,000 | 9.30 | 9.40 | 9.14 | 7,200 | 400 | 0.1 |
07/05/2021 |
9.30
|
241,300 | 9.40 | 9.49 | 9.10 | 1,000 | 2,800 | -0.0 |
06/05/2021 |
9.40
|
341,400 | 9.76 | 9.81 | 9.35 | 2,500 | 100 | 0.0 |
05/05/2021 |
9.76
|
195,600 | 9.58 | 9.76 | 9.58 | 7,100 | 0 | 0.1 |
04/05/2021 |
9.58
|
113,700 | 9.67 | 9.67 | 9.21 | 1,900 | 400 | 0.0 |
29/04/2021 |
9.67
|
251,000 | 9.76 | 9.95 | 9.58 | 600 | 0 | 0.0 |
28/04/2021 |
9.76
|
147,600 | 9.58 | 9.90 | 9.58 | 0 | 2,100 | -0.0 |
27/04/2021 |
9.58
|
92,000 | 9.58 | 9.63 | 9.40 | 2,000 | 2,900 | -0.0 |
26/04/2021 |
9.58
|
212,500 | 9.86 | 9.95 | 9.53 | 1,300 | 17,600 | -0.2 |
23/04/2021 |
9.86
|
204,600 | 9.86 | 9.95 | 9.49 | 8,600 | 9,800 | -0.0 |
22/04/2021 |
9.86
|
215,100 | 10.27 | 10.27 | 9.76 | 0 | 1,300 | -0.0 |
20/04/2021 |
10.27
|
150,000 | 10.32 | 10.45 | 10.18 | 18,300 | 0 | 0.2 |
19/04/2021 |
10.32
|
289,200 | 10.27 | 10.32 | 10.04 | 14,400 | 0 | 0.2 |
16/04/2021 |
10.27
|
513,900 | 10.68 | 10.78 | 9.95 | 200 | 2,600 | -0.0 |
15/04/2021 |
10.68
|
317,900 | 11.01 | 11.15 | 10.68 | 400 | 6,600 | -0.1 |
14/04/2021 |
11.01
|
308,400 | 10.92 | 11.05 | 10.59 | 9,400 | 13,900 | -0.1 |
13/04/2021 |
10.92
|
672,000 | 11.19 | 11.19 | 10.78 | 2,400 | 5,000 | -0.0 |
12/04/2021 |
11.19
|
714,400 | 10.96 | 11.28 | 10.96 | 1,000 | 200 | 0.0 |
09/04/2021 |
10.96
|
570,600 | 11.10 | 11.19 | 10.92 | 10,300 | 16,000 | -0.1 |
08/04/2021 |
11.10
|
999,300 | 10.73 | 11.24 | 11.05 | 2,100 | 4,600 | -0.0 |
07/04/2021 |
10.73
|
636,300 | 10.04 | 10.73 | 10.13 | 9,000 | 900 | 0.1 |
06/04/2021 |
10.04
|
237,600 | 10.13 | 10.13 | 9.95 | 0 | 6,800 | -0.1 |
05/04/2021 |
10.13
|
240,600 | 10.13 | 10.22 | 10.13 | 0 | 0 | 0 |
02/04/2021 |
10.13
|
259,900 | 9.95 | 10.32 | 9.95 | 9,100 | 0 | 0.1 |
01/04/2021 |
9.95
|
203,300 | 9.95 | 10.09 | 9.86 | 1,000 | 2,900 | -0.0 |
31/03/2021 |
9.95
|
151,900 | 10.09 | 10.09 | 9.90 | 0 | 9,600 | -0.1 |
30/03/2021 |
10.09
|
187,200 | 10.09 | 10.13 | 9.90 | 4,100 | 0 | 0.0 |
29/03/2021 |
10.09
|
176,100 | 9.95 | 10.13 | 9.76 | 700 | 0 | 0.0 |
26/03/2021 |
9.95
|
230,200 | 10.04 | 10.13 | 9.35 | 4,300 | 3,900 | 0.0 |
25/03/2021 |
10.04
|
182,000 | 10.04 | 10.22 | 10.04 | 3,000 | 17,500 | -0.2 |
24/03/2021 |
10.04
|
532,700 | 10.50 | 10.50 | 9.86 | 0 | 10,400 | -0.1 |
23/03/2021 |
10.50
|
154,700 | 10.68 | 10.78 | 10.45 | 4,200 | 1,900 | 0.0 |
22/03/2021 |
10.68
|
268,400 | 10.50 | 10.78 | 10.50 | 0 | 1,100 | -0.0 |
19/03/2021 |
10.50
|
365,800 | 10.78 | 10.78 | 10.41 | 100 | 8,800 | -0.1 |
18/03/2021 |
10.78
|
317,500 | 10.78 | 11.01 | 10.59 | 0 | 1,100 | -0.0 |
17/03/2021 |
10.78
|
367,300 | 10.78 | 11.05 | 10.78 | 3,300 | 18,900 | -0.2 |
16/03/2021 |
10.78
|
437,000 | 11.15 | 11.15 | 10.78 | 4,900 | 5,600 | -0.0 |
15/03/2021 |
11.15
|
313,000 | 11.15 | 11.33 | 11.10 | 1,600 | 4,900 | -0.0 |
12/03/2021 |
11.15
|
664,000 | 10.96 | 11.38 | 10.96 | 4,300 | 3,000 | 0.0 |
11/03/2021 |
10.96
|
708,300 | 10.68 | 11.01 | 10.68 | 6,000 | 0 | 0.1 |
10/03/2021 |
10.68
|
195,200 | 10.68 | 10.78 | 10.50 | 8,700 | 0 | 0.1 |
09/03/2021 |
10.68
|
344,200 | 10.50 | 10.78 | 10.32 | 6,000 | 0 | 0.1 |
08/03/2021 |
10.50
|
206,200 | 10.50 | 10.64 | 10.45 | 100 | 3,000 | -0.0 |
05/03/2021 |
10.50
|
141,300 | 10.32 | 10.55 | 10.13 | 1,000 | 900 | 0.0 |
04/03/2021 |
10.32
|
253,100 | 10.41 | 10.59 | 10.13 | 1,200 | 2,500 | -0.0 |
03/03/2021 |
10.41
|
235,100 | 10.50 | 10.55 | 10.32 | 3,000 | 5,300 | -0.0 |
02/03/2021 |
10.50
|
127,600 | 10.64 | 10.78 | 10.45 | 100 | 7,800 | -0.1 |
01/03/2021 |
10.64
|
272,600 | 10.41 | 10.78 | 10.55 | 4,900 | 14,600 | -0.1 |
26/02/2021 |
10.41
|
597,100 | 10.13 | 10.82 | 9.81 | 0 | 500 | -0.0 |
25/02/2021 |
10.13
|
269,700 | 10.50 | 10.50 | 10.13 | 9,500 | 1,900 | 0.1 |
24/02/2021 |
10.50
|
269,800 | 10.68 | 10.92 | 9.95 | 12,500 | 3,500 | 0.1 |
23/02/2021 |
10.68
|
307,000 | 10.87 | 11.01 | 10.59 | 15,000 | 5,600 | 0.1 |
22/02/2021 |
10.87
|
675,900 | 10.82 | 11.15 | 10.78 | 2,000 | 15,400 | -0.2 |
19/02/2021 |
10.82
|
513,500 | 10.78 | 11.15 | 10.64 | 3,500 | 8,700 | -0.1 |
18/02/2021 |
10.78
|
328,900 | 10.96 | 11.05 | 10.78 | 100 | 0 | 0.0 |
17/02/2021 |
10.96
|
279,200 | 10.68 | 11.15 | 10.45 | 17,900 | 500 | 0.2 |
09/02/2021 |
10.68
|
138,500 | 10.64 | 10.68 | 10.22 | 0 | 300 | -0.0 |
08/02/2021 |
10.64
|
365,300 | 10.87 | 10.96 | 10.13 | 0 | 0 | 0 |