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) |
08/07/2021 |
6.84
|
409,400 | 6.90 | 7 | 6.82 | 300 | 126,300 | -0.8 |
07/07/2021 |
6.90
|
683,900 | 7.11 | 7.11 | 6.75 | 11,100 | 8,900 | 0.0 |
06/07/2021 |
7.11
|
517,200 | 7.30 | 7.31 | 7.10 | 18,100 | 19,500 | -0.0 |
05/07/2021 |
7.30
|
594,100 | 7.40 | 7.40 | 7.20 | 2,500 | 23,500 | -0.2 |
02/07/2021 |
7.40
|
224,700 | 7.43 | 7.50 | 7.35 | 6,200 | 3,900 | 0.0 |
01/07/2021 |
7.43
|
524,600 | 7.30 | 7.45 | 7.23 | 13,500 | 2,500 | 0.1 |
30/06/2021 |
7.30
|
866,200 | 7.53 | 7.55 | 7.25 | 0 | 8,100 | -0.1 |
29/06/2021 |
7.53
|
914,900 | 7.60 | 7.69 | 7.44 | 200 | 10,000 | -0.1 |
28/06/2021 |
7.60
|
1,456,700 | 7.74 | 7.74 | 7.58 | 5,000 | 9,700 | -0.0 |
25/06/2021 |
7.74
|
529,600 | 7.85 | 7.85 | 7.68 | 10,100 | 29,600 | -0.2 |
24/06/2021 |
7.85
|
850,100 | 7.85 | 7.91 | 7.68 | 1,400 | 40,800 | -0.3 |
23/06/2021 |
7.85
|
1,901,300 | 7.71 | 7.99 | 7.55 | 19,800 | 57,900 | -0.3 |
22/06/2021 |
7.71
|
1,686,800 | 8.06 | 8.11 | 7.71 | 20,800 | 4,700 | 0.1 |
21/06/2021 |
8.06
|
2,508,100 | 8 | 8.07 | 7.70 | 16,900 | 0 | 0.1 |
18/06/2021 |
8
|
2,422,600 | 8 | 8.15 | 7.73 | 300 | 67,600 | -0.5 |
17/06/2021 |
8
|
3,822,000 | 7.75 | 8.20 | 7.50 | 0 | 86,500 | -0.7 |
16/06/2021 |
7.75
|
4,753,900 | 7.25 | 7.75 | 7.24 | 46,200 | 32,700 | 0.1 |
15/06/2021 |
7.25
|
1,315,700 | 7.25 | 7.28 | 7.20 | 13,100 | 0 | 0.1 |
14/06/2021 |
7.25
|
1,226,800 | 7.18 | 7.30 | 7.13 | 15,900 | 1,900 | 0.1 |
11/06/2021 |
7.18
|
796,100 | 7.16 | 7.24 | 7.12 | 58,900 | 1,000 | 0.4 |
10/06/2021 |
7.16
|
627,800 | 7.10 | 7.28 | 7.07 | 10,100 | 800 | 0.1 |
09/06/2021 |
7.10
|
973,400 | 7.08 | 7.14 | 7 | 8,700 | 8,800 | -0.0 |
08/06/2021 |
7.08
|
1,509,900 | 7.10 | 7.15 | 7.03 | 0 | 44,200 | -0.3 |
07/06/2021 |
7.10
|
622,900 | 7.17 | 7.23 | 7.08 | 0 | 9,400 | -0.1 |
04/06/2021 |
7.17
|
1,427,100 | 7.18 | 7.30 | 7.05 | 44,600 | 8,000 | 0.3 |
03/06/2021 |
7.18
|
1,454,200 | 7.02 | 7.26 | 7.02 | 58,800 | 150,000 | -0.7 |
02/06/2021 |
7.02
|
933,000 | 6.84 | 7.05 | 6.80 | 0 | 14,800 | -0.1 |
01/06/2021 |
6.84
|
804,800 | 6.94 | 6.94 | 6.80 | 0 | 1,500 | -0.0 |
31/05/2021 |
6.94
|
671,700 | 7.03 | 7.19 | 6.92 | 18,000 | 4,500 | 0.1 |
28/05/2021 |
7.03
|
513,100 | 7.01 | 7.17 | 6.95 | 39,400 | 0 | 0.3 |
27/05/2021 |
7.01
|
830,300 | 7.08 | 7.08 | 7 | 10,000 | 9,800 | 0.0 |
26/05/2021 |
7.08
|
897,700 | 7.04 | 7.25 | 6.95 | 0 | 34,400 | -0.2 |
25/05/2021 |
7.04
|
1,848,600 | 7.34 | 7.34 | 7 | 3,300 | 17,700 | -0.1 |
24/05/2021 |
7.34
|
1,362,500 | 7.59 | 7.60 | 7.30 | 7,400 | 5,000 | 0.0 |
21/05/2021 |
7.59
|
1,717,800 | 7.76 | 7.78 | 7.42 | 10,000 | 6,100 | 0.0 |
20/05/2021 |
7.76
|
4,420,300 | 7.28 | 7.78 | 7.15 | 14,000 | 50,700 | -0.3 |
19/05/2021 |
7.28
|
2,533,800 | 7.18 | 7.28 | 6.90 | 6,100 | 16,600 | -0.1 |
18/05/2021 |
7.18
|
2,083,400 | 7.20 | 7.30 | 7 | 0 | 4,700 | -0.0 |
17/05/2021 |
7.20
|
2,480,300 | 6.82 | 7.24 | 7.02 | 9,000 | 79,100 | -0.5 |
14/05/2021 |
6.82
|
2,167,200 | 6.38 | 6.82 | 6.40 | 3,000 | 0 | 0.0 |
13/05/2021 |
6.38
|
596,700 | 6.31 | 6.39 | 6.29 | 19,100 | 0 | 0.1 |
12/05/2021 |
6.31
|
677,400 | 6.30 | 6.32 | 6.20 | 16,900 | 2,000 | 0.1 |
11/05/2021 |
6.30
|
1,233,700 | 6.31 | 6.46 | 6.10 | 51,500 | 2,000 | 0.3 |
10/05/2021 |
6.31
|
1,507,500 | 6.50 | 6.50 | 6.22 | 90,600 | 27,500 | 0.4 |
07/05/2021 |
6.50
|
1,100,300 | 6.65 | 6.65 | 6.39 | 11,800 | 51,500 | -0.3 |
06/05/2021 |
6.65
|
686,100 | 6.74 | 6.85 | 6.65 | 34,000 | 11,000 | 0.2 |
05/05/2021 |
6.74
|
970,400 | 6.51 | 6.88 | 6.51 | 19,500 | 0 | 0.1 |
04/05/2021 |
6.51
|
1,143,900 | 6.84 | 6.84 | 6.37 | 2,000 | 2,000 | -0.0 |
29/04/2021 |
6.84
|
882,000 | 6.85 | 6.92 | 6.79 | 9,000 | 5,000 | 0.0 |
28/04/2021 |
6.85
|
488,100 | 6.81 | 6.90 | 6.81 | 1,000 | 0 | 0.0 |
27/04/2021 |
6.81
|
490,800 | 6.80 | 6.91 | 6.70 | 15,000 | 0 | 0.1 |
26/04/2021 |
6.80
|
1,485,800 | 7.15 | 7.20 | 6.80 | 0 | 3,000 | -0.0 |
23/04/2021 |
7.15
|
1,211,900 | 7.16 | 7.20 | 7 | 200 | 49,200 | -0.3 |
22/04/2021 |
7.16
|
1,728,400 | 7.33 | 7.33 | 7.16 | 22,000 | 3,000 | 0.1 |
20/04/2021 |
7.33
|
923,100 | 7.33 | 7.47 | 7.31 | 8,900 | 20,900 | -0.1 |
19/04/2021 |
7.33
|
1,164,900 | 7.30 | 7.37 | 7.16 | 26,400 | 0 | 0.2 |
16/04/2021 |
7.30
|
1,544,200 | 7.48 | 7.52 | 7.23 | 31,500 | 41,600 | -0.1 |
15/04/2021 |
7.48
|
2,047,600 | 7.55 | 7.55 | 7.40 | 28,900 | 37,200 | -0.1 |
14/04/2021 |
7.55
|
2,189,700 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
13/04/2021 |
7.62
|
2,525,700 | 7.70 | 7.86 | 7.50 | 25,900 | 29,000 | -0.0 |
12/04/2021 |
7.70
|
3,348,200 | 7.34 | 7.70 | 7.30 | 51,900 | 21,000 | 0.2 |
09/04/2021 |
7.34
|
765,000 | 7.38 | 7.38 | 7.30 | 10,000 | 14,300 | -0.0 |
08/04/2021 |
7.38
|
976,300 | 7.46 | 7.46 | 7.33 | 9,600 | 6,800 | 0.0 |
07/04/2021 |
7.46
|
2,503,000 | 7.35 | 7.46 | 7.19 | 41,400 | 74,300 | -0.2 |
06/04/2021 |
7.35
|
1,684,500 | 7.38 | 7.38 | 7.33 | 25,000 | 800 | 0.2 |
05/04/2021 |
7.38
|
1,411,500 | 7.41 | 7.42 | 7.37 | 12,000 | 23,100 | -0.1 |
02/04/2021 |
7.41
|
1,810,900 | 7.41 | 7.49 | 7.38 | 26,900 | 84,600 | -0.4 |
01/04/2021 |
7.41
|
2,817,700 | 7.52 | 7.52 | 7.37 | 10,500 | 136,700 | -0.9 |
31/03/2021 |
7.52
|
899,700 | 7.55 | 7.66 | 7.49 | 17,600 | 0 | 0.1 |
30/03/2021 |
7.55
|
965,000 | 7.64 | 7.70 | 7.50 | 0 | 15,800 | -0.1 |
29/03/2021 |
7.64
|
1,269,600 | 7.30 | 7.65 | 7.20 | 38,300 | 3,400 | 0.3 |
26/03/2021 |
7.30
|
1,504,400 | 7.47 | 7.47 | 7.15 | 5,100 | 45,100 | -0.3 |
25/03/2021 |
7.47
|
1,071,200 | 7.57 | 7.58 | 7.44 | 15,200 | 83,000 | -0.5 |
24/03/2021 |
7.57
|
957,900 | 7.75 | 7.75 | 7.50 | 10,000 | 69,000 | -0.5 |
23/03/2021 |
7.75
|
2,551,500 | 7.67 | 7.91 | 7.67 | 12,300 | 5,000 | 0.1 |
22/03/2021 |
7.67
|
1,673,400 | 7.57 | 7.75 | 7.55 | 42,100 | 9,300 | 0.3 |
19/03/2021 |
7.57
|
1,078,600 | 7.60 | 7.60 | 7.50 | 0 | 27,400 | -0.2 |
18/03/2021 |
7.60
|
690,700 | 7.66 | 7.72 | 7.58 | 0 | 53,800 | -0.4 |
17/03/2021 |
7.66
|
1,031,800 | 7.78 | 7.79 | 7.65 | 7,600 | 24,100 | -0.1 |
16/03/2021 |
7.78
|
1,324,200 | 7.60 | 7.85 | 7.50 | 20,100 | 11,000 | 0.1 |
15/03/2021 |
7.60
|
1,587,900 | 7.45 | 7.61 | 7.40 | 103,500 | 9,000 | 0.7 |
12/03/2021 |
7.45
|
1,121,100 | 7.52 | 7.54 | 7.40 | 21,200 | 0 | 0.2 |
11/03/2021 |
7.52
|
1,286,100 | 7.59 | 7.63 | 7.48 | 10,100 | 17,400 | -0.1 |
10/03/2021 |
7.59
|
878,900 | 7.65 | 7.67 | 7.40 | 1,400 | 1,200 | 0.0 |
09/03/2021 |
7.65
|
1,658,600 | 7.42 | 7.70 | 7.30 | 106,500 | 8,200 | 0.7 |
08/03/2021 |
7.42
|
1,707,700 | 7.55 | 7.55 | 7.34 | 13,400 | 14,200 | -0.0 |
05/03/2021 |
7.55
|
1,084,100 | 7.76 | 7.76 | 7.40 | 0 | 8,500 | -0.1 |
04/03/2021 |
7.76
|
2,583,000 | 7.66 | 8 | 7.60 | 400 | 56,700 | -0.4 |
03/03/2021 |
7.66
|
2,904,800 | 7.16 | 7.66 | 7.26 | 79,800 | 12,000 | 0.5 |
02/03/2021 |
7.16
|
1,936,400 | 7.23 | 7.23 | 7 | 26,400 | 65,300 | -0.3 |
01/03/2021 |
7.23
|
5,296,600 | 7.63 | 7.63 | 7.10 | 73,600 | 1,800 | 0.5 |
26/02/2021 |
7.63
|
2,871,600 | 7.97 | 7.97 | 7.59 | 10,300 | 0 | 0.1 |
25/02/2021 |
7.97
|
2,610,100 | 8.23 | 8.23 | 7.83 | 1,500 | 200 | 0.0 |
24/02/2021 |
8.23
|
1,638,500 | 8.33 | 8.40 | 8 | 2,400 | 1,700 | 0.0 |
23/02/2021 |
8.33
|
1,246,300 | 8.40 | 8.44 | 8.25 | 1,000 | 10,500 | -0.1 |
22/02/2021 |
8.40
|
1,330,800 | 8.47 | 8.59 | 8.26 | 700 | 89,500 | -0.7 |
19/02/2021 |
8.47
|
2,603,100 | 8.12 | 8.60 | 8.20 | 75,400 | 132,800 | -0.5 |
18/02/2021 |
8.12
|
1,535,500 | 7.59 | 8.12 | 7.59 | 10,600 | 500 | 0.1 |
17/02/2021 |
7.59
|
1,019,200 | 7.30 | 7.62 | 7.30 | 77,100 | 1,000 | 0.6 |
09/02/2021 |
7.30
|
574,800 | 7.15 | 7.34 | 7.13 | 29,300 | 1,200 | 0.2 |