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) |
07/07/2021 |
7.50
|
236,600 | 7.70 | 7.70 | 7.43 | 8,300 | 800 | 0.1 |
06/07/2021 |
7.70
|
258,200 | 7.76 | 8 | 7.70 | 4,700 | 16,200 | -0.1 |
05/07/2021 |
7.76
|
362,400 | 8.02 | 8.02 | 7.74 | 14,600 | 6,800 | 0.0 |
02/07/2021 |
8.02
|
208,000 | 8.12 | 8.12 | 8.02 | 0 | 1,000 | -0.0 |
01/07/2021 |
8.12
|
139,500 | 8.12 | 8.15 | 8.08 | 2,100 | 400 | 0.0 |
30/06/2021 |
8.12
|
101,500 | 8.12 | 8.30 | 8.08 | 8,100 | 5,200 | 0.0 |
29/06/2021 |
8.12
|
191,900 | 8.03 | 8.30 | 8.03 | 13,100 | 100 | 0.1 |
28/06/2021 |
8.03
|
371,300 | 8.20 | 8.20 | 8 | 19,900 | 0 | 0.2 |
25/06/2021 |
8.20
|
236,400 | 8.20 | 8.30 | 8.01 | 11,700 | 3,400 | 0.1 |
24/06/2021 |
8.20
|
257,200 | 8.46 | 8.58 | 8.18 | 10,000 | 4,300 | 0.0 |
23/06/2021 |
8.46
|
285,800 | 8.70 | 8.70 | 8.42 | 4,800 | 20,100 | -0.1 |
22/06/2021 |
8.70
|
321,100 | 8.95 | 8.95 | 8.65 | 0 | 5,500 | -0.0 |
21/06/2021 |
8.95
|
727,900 | 8.69 | 8.95 | 8.70 | 1,900 | 10,500 | -0.1 |
18/06/2021 |
8.69
|
491,300 | 8.39 | 8.77 | 8.20 | 2,500 | 2,800 | -0.0 |
17/06/2021 |
8.39
|
289,200 | 8.52 | 8.52 | 8.35 | 5,600 | 6,700 | -0.0 |
16/06/2021 |
8.52
|
627,700 | 8.37 | 8.75 | 8.35 | 25,800 | 19,400 | 0.1 |
15/06/2021 |
8.37
|
461,100 | 8 | 8.37 | 8 | 4,500 | 2,100 | 0.0 |
14/06/2021 |
8
|
145,300 | 8 | 8.20 | 8 | 7,300 | 0 | 0.1 |
11/06/2021 |
8
|
137,800 | 8 | 8.16 | 7.91 | 19,400 | 100 | 0.2 |
10/06/2021 |
8
|
190,500 | 8.10 | 8.10 | 7.95 | 100 | 6,300 | -0.0 |
09/06/2021 |
8.10
|
140,400 | 7.96 | 8.15 | 7.87 | 2,900 | 9,100 | -0.0 |
08/06/2021 |
7.96
|
273,100 | 8.20 | 8.24 | 7.96 | 23,000 | 200 | 0.2 |
07/06/2021 |
8.20
|
205,400 | 8.10 | 8.40 | 8.06 | 8,300 | 6,800 | 0.0 |
04/06/2021 |
8.10
|
203,300 | 8.19 | 8.29 | 8.08 | 34,300 | 1,700 | 0.3 |
03/06/2021 |
8.19
|
266,100 | 7.76 | 8.20 | 7.69 | 29,900 | 1,300 | 0.2 |
02/06/2021 |
7.76
|
298,100 | 7.76 | 7.76 | 7.57 | 4,500 | 0 | 0.0 |
01/06/2021 |
7.76
|
223,500 | 7.80 | 7.80 | 7.55 | 9,400 | 0 | 0.1 |
31/05/2021 |
7.80
|
320,900 | 7.91 | 7.91 | 7.65 | 4,100 | 0 | 0.0 |
28/05/2021 |
7.91
|
277,300 | 8 | 8 | 7.60 | 11,300 | 3,600 | 0.1 |
27/05/2021 |
8
|
112,500 | 8.10 | 8.20 | 7.97 | 1,800 | 4,900 | -0.0 |
26/05/2021 |
8.10
|
265,200 | 8.39 | 8.39 | 8.06 | 26,000 | 8,600 | 0.1 |
25/05/2021 |
8.39
|
648,700 | 8.24 | 8.81 | 8.24 | 11,700 | 30,500 | -0.2 |
24/05/2021 |
8.24
|
159,400 | 7.71 | 8.24 | 8.19 | 0 | 0 | 0 |
21/05/2021 |
7.71
|
259,900 | 7.21 | 7.71 | 6.91 | 5,600 | 3,700 | 0.0 |
20/05/2021 |
7.21
|
380,200 | 7.65 | 7.65 | 7.15 | 11,400 | 500 | 0.1 |
19/05/2021 |
7.65
|
474,000 | 7.90 | 7.90 | 7.60 | 17,500 | 1,600 | 0.1 |
18/05/2021 |
7.90
|
542,700 | 8.20 | 8.20 | 7.70 | 500 | 8,200 | -0.1 |
17/05/2021 |
8.20
|
191,700 | 8.30 | 8.45 | 8.19 | 0 | 20,700 | -0.2 |
14/05/2021 |
8.30
|
222,600 | 8.31 | 8.37 | 8.21 | 2,000 | 7,400 | -0.0 |
13/05/2021 |
8.31
|
339,900 | 8.55 | 8.67 | 8.30 | 1,400 | 10,000 | -0.1 |
12/05/2021 |
8.55
|
229,000 | 8.37 | 8.57 | 8.30 | 20,300 | 25,000 | -0.0 |
11/05/2021 |
8.37
|
297,600 | 8.39 | 8.40 | 8.25 | 7,900 | 400 | 0.1 |
10/05/2021 |
8.39
|
391,500 | 8.70 | 8.70 | 8.25 | 10,200 | 0 | 0.1 |
07/05/2021 |
8.70
|
266,100 | 8.90 | 8.91 | 8.56 | 20,600 | 25,600 | -0.0 |
06/05/2021 |
8.90
|
255,000 | 8.89 | 9.04 | 8.70 | 5,500 | 5,700 | -0.0 |
05/05/2021 |
8.89
|
253,100 | 8.61 | 8.99 | 8.60 | 23,500 | 100 | 0.2 |
04/05/2021 |
8.61
|
316,900 | 8.90 | 8.90 | 8.60 | 800 | 9,700 | -0.1 |
29/04/2021 |
8.90
|
212,900 | 8.85 | 9.16 | 8.85 | 2,500 | 7,000 | -0.0 |
28/04/2021 |
8.85
|
175,500 | 8.90 | 9.08 | 8.70 | 11,000 | 7,500 | 0.0 |
27/04/2021 |
8.90
|
242,900 | 9.05 | 9.09 | 8.80 | 15,000 | 2,200 | 0.1 |
26/04/2021 |
9.05
|
284,000 | 9.70 | 9.70 | 9.05 | 27,400 | 33,600 | -0.1 |
23/04/2021 |
9.70
|
335,600 | 9.35 | 9.70 | 9 | 25,800 | 9,100 | 0.2 |
22/04/2021 |
9.35
|
619,600 | 10 | 10 | 9.35 | 22,400 | 29,400 | -0.1 |
20/04/2021 |
10
|
438,200 | 10.20 | 10.25 | 9.90 | 30,500 | 14,500 | 0.2 |
19/04/2021 |
10.20
|
348,800 | 10.30 | 10.50 | 10 | 0 | 13,500 | -0.1 |
16/04/2021 |
10.30
|
763,400 | 10.70 | 10.70 | 9.99 | 30,000 | 18,200 | 0.1 |
15/04/2021 |
10.70
|
576,700 | 11 | 11.10 | 10.60 | 47,600 | 13,300 | 0.4 |
14/04/2021 |
11
|
792,400 | 10.95 | 11.05 | 10.60 | 10,200 | 33,400 | -0.2 |
13/04/2021 |
10.95
|
627,200 | 11.40 | 11.40 | 10.90 | 17,000 | 9,600 | 0.1 |
12/04/2021 |
11.40
|
1,046,600 | 11.10 | 11.55 | 10.95 | 26,300 | 0 | 0.3 |
09/04/2021 |
11.10
|
586,200 | 10.90 | 11.20 | 10.85 | 17,800 | 0 | 0.2 |
08/04/2021 |
10.90
|
596,900 | 11.30 | 11.30 | 10.90 | 0 | 7,800 | -0.1 |
07/04/2021 |
11.30
|
468,900 | 11.25 | 11.50 | 10.80 | 8,800 | 3,300 | 0.1 |
06/04/2021 |
11.25
|
779,800 | 11.05 | 11.40 | 10.80 | 28,000 | 0 | 0.3 |
05/04/2021 |
11.05
|
403,400 | 11.20 | 11.30 | 10.85 | 8,100 | 0 | 0.1 |
02/04/2021 |
11.20
|
633,200 | 11.30 | 11.35 | 11.10 | 2,200 | 0 | 0.0 |
01/04/2021 |
11.30
|
1,150,800 | 10.80 | 11.50 | 11 | 0 | 2,800 | -0.0 |
31/03/2021 |
10.80
|
644,000 | 10.65 | 10.90 | 10.55 | 1,300 | 1,200 | 0.0 |
30/03/2021 |
10.65
|
666,600 | 10.30 | 10.95 | 10.30 | 16,700 | 0 | 0.2 |
29/03/2021 |
10.30
|
450,900 | 10.25 | 10.50 | 10.20 | 6,800 | 500 | 0.1 |
26/03/2021 |
10.25
|
549,100 | 10.40 | 10.50 | 9.70 | 3,500 | 8,600 | -0.1 |
25/03/2021 |
10.40
|
557,700 | 10.35 | 10.80 | 10.20 | 0 | 23,700 | -0.2 |
24/03/2021 |
10.35
|
480,000 | 11 | 11 | 10.30 | 0 | 16,500 | -0.2 |
23/03/2021 |
11
|
952,300 | 10.80 | 11.40 | 10.55 | 8,900 | 21,300 | -0.1 |
22/03/2021 |
10.80
|
519,500 | 10.30 | 10.80 | 10.40 | 13,900 | 0 | 0.1 |
19/03/2021 |
10.30
|
423,800 | 10.55 | 10.55 | 10.25 | 10,300 | 5,200 | 0.1 |
18/03/2021 |
10.55
|
459,000 | 10.60 | 10.80 | 10.45 | 2,000 | 0 | 0.0 |
17/03/2021 |
10.60
|
330,800 | 10.70 | 10.80 | 10.50 | 2,000 | 300 | 0.0 |
16/03/2021 |
10.70
|
598,900 | 10.80 | 10.80 | 10.40 | 6,100 | 600 | 0.1 |
15/03/2021 |
10.80
|
551,200 | 10.70 | 11 | 10.40 | 3,700 | 7,500 | -0.0 |
12/03/2021 |
10.70
|
2,751,600 | 10.40 | 10.85 | 10.55 | 0 | 15,500 | -0.2 |
11/03/2021 |
10.40
|
1,505,900 | 9.75 | 10.40 | 9.70 | 12,600 | 0 | 0.1 |
10/03/2021 |
9.75
|
408,700 | 9.67 | 9.78 | 9.54 | 7,900 | 1,400 | 0.1 |
09/03/2021 |
9.67
|
244,800 | 9.69 | 9.70 | 9.20 | 5,900 | 0 | 0.1 |
08/03/2021 |
9.69
|
428,600 | 9.55 | 9.80 | 9.55 | 36,500 | 200 | 0.4 |
05/03/2021 |
9.55
|
304,200 | 9.45 | 9.55 | 9.20 | 7,200 | 85,700 | -0.7 |
04/03/2021 |
9.45
|
489,700 | 9.89 | 9.93 | 9.40 | 12,500 | 23,700 | -0.1 |
03/03/2021 |
9.89
|
388,900 | 9.80 | 9.89 | 9.55 | 15,000 | 0 | 0.1 |
02/03/2021 |
9.80
|
459,000 | 9.52 | 10.15 | 9.68 | 500 | 21,100 | -0.2 |
01/03/2021 |
9.52
|
604,700 | 8.90 | 9.52 | 8.70 | 74,300 | 5,300 | 0.6 |
26/02/2021 |
8.90
|
1,023,100 | 9.06 | 9.06 | 8.68 | 45,700 | 4,400 | 0.4 |
25/02/2021 |
9.06
|
487,400 | 9.45 | 9.50 | 8.99 | 27,100 | 14,600 | 0.1 |
24/02/2021 |
9.45
|
308,100 | 9.81 | 9.97 | 9.45 | 2,200 | 37,000 | -0.3 |
23/02/2021 |
9.81
|
267,300 | 9.90 | 9.90 | 9.70 | 2,400 | 7,200 | -0.0 |
22/02/2021 |
9.90
|
409,200 | 9.94 | 10.10 | 9.85 | 13,700 | 17,100 | -0.0 |
19/02/2021 |
9.94
|
360,600 | 9.85 | 9.99 | 9.60 | 20,500 | 0 | 0.2 |
18/02/2021 |
9.85
|
444,300 | 10.15 | 10.15 | 9.80 | 5,400 | 1,600 | 0.0 |
17/02/2021 |
10.15
|
406,400 | 10.10 | 10.45 | 10 | 19,500 | 3,800 | 0.2 |
09/02/2021 |
10.10
|
366,600 | 9.51 | 10.15 | 9.41 | 4,300 | 21,100 | -0.2 |
08/02/2021 |
9.51
|
947,000 | 8.90 | 9.52 | 9 | 0 | 37,500 | -0.4 |