| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.20 | -1.22% | 25,060,100 | -590,164 | -9.5 |
16
16.40
16.20
|
|
2 tháng
(2024-09-16) |
-0.30 | -1.82% | 62,400,100 | 858,839 | 14.6 |
16
16.80
16.20
|
|
3 tháng
(2024-08-19) |
-1.30 | -7.43% | 84,750,500 | 621,935 | 10.5 |
16
17.60
16.20
|
|
6 tháng
(2024-05-20) |
-1.30 | -7.43% | 245,652,200 | -1,217,609 | -22.0 |
16
19.30
16.20
|
|
12 tháng
(2023-11-21) |
-4.80 | -22.86% | 762,571,670 | -1,073,097 | -19.1 |
16
21.30
16.20
|
|
24 tháng
(2022-11-28) |
0 | 0% | 1,659,761,702 | 11,188,482 | 241.7 |
13.40
28.50
16.20
|
|
36 tháng
(2021-12-01) |
-2.10 | -11.48% | 2,479,801,501 | 10,796,745 | 276.8 |
10.80
51.30
16.20
|
|
60 tháng
(2019-12-12) |
13.80 | 575% | 4,770,728,299 | -50,999,174 | 99.7 |
1.30
51.30
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2021 |
7.40
|
6,054,772 | 7.30 | 7.50 | 7.20 | 200 | 107,700 | -0.8 |
| 09/04/2021 |
7.30
|
9,603,268 | 7 | 7.40 | 6.90 | 0 | 20,800 | -0.1 |
| 08/04/2021 |
7
|
6,097,138 | 7.20 | 7.30 | 7 | 8,000 | 30,000 | -0.2 |
| 07/04/2021 |
7.20
|
6,661,853 | 7 | 7.30 | 6.90 | 62,000 | 10,000 | 0.4 |
| 06/04/2021 |
7
|
4,909,765 | 7.10 | 7.10 | 6.90 | 62,000 | 22,000 | 0.3 |
| 05/04/2021 |
7.10
|
10,919,854 | 6.70 | 7.20 | 6.60 | 60,000 | 1,100 | 0.4 |
| 02/04/2021 |
6.70
|
5,584,627 | 6.70 | 6.90 | 6.60 | 21,700 | 216,921 | -1.3 |
| 01/04/2021 |
6.70
|
9,421,146 | 6.60 | 7.10 | 6.50 | 0 | 15,000 | -0.1 |
| 31/03/2021 |
6.60
|
3,980,344 | 6.60 | 6.70 | 6.50 | 0 | 20,000 | -0.1 |
| 30/03/2021 |
6.60
|
4,722,798 | 6.70 | 7 | 6.50 | 600 | 0 | 0.0 |
| 29/03/2021 |
6.70
|
20,613,704 | 6.10 | 6.70 | 6 | 60,000 | 52,800 | 0.1 |
| 26/03/2021 |
6.10
|
6,531,074 | 6.20 | 6.20 | 5.70 | 255,600 | 600 | 1.5 |
| 25/03/2021 |
6.20
|
4,160,217 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 24/03/2021 |
6.20
|
7,164,179 | 6.30 | 6.30 | 6 | 9,800 | 4,000 | 0.0 |
| 23/03/2021 |
6.30
|
11,368,262 | 6 | 6.30 | 5.90 | 1,000 | 0 | 0.0 |
| 22/03/2021 |
6
|
3,711,108 | 6.10 | 6.10 | 5.90 | 10,000 | 0 | 0.1 |
| 19/03/2021 |
6.10
|
4,203,898 | 6.10 | 6.20 | 5.90 | 10,000 | 0 | 0.1 |
| 18/03/2021 |
6.10
|
3,488,387 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 17/03/2021 |
6.10
|
7,143,146 | 5.90 | 6.30 | 5.90 | 0 | 55,900 | -0.3 |
| 16/03/2021 |
5.90
|
8,929,888 | 6 | 6 | 5.70 | 17,000 | 0 | 0.1 |
| 15/03/2021 |
6
|
7,012,982 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/03/2021 |
6.10
|
5,619,380 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/03/2021 |
6.20
|
5,080,989 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 10/03/2021 |
6.10
|
5,371,547 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 09/03/2021 |
6.20
|
6,920,773 | 6.10 | 6.40 | 5.80 | 8,000 | 1,050 | 0.0 |
| 08/03/2021 |
6.10
|
13,817,646 | 5.60 | 6.10 | 5.60 | 0 | 34,000 | -0.2 |
| 05/03/2021 |
5.60
|
13,525,009 | 5.20 | 5.70 | 5 | 100,000 | 110,100 | -0.1 |
| 04/03/2021 |
5.20
|
6,994,558 | 5.30 | 5.50 | 5 | 0 | 2,709 | -0.0 |
| 03/03/2021 |
5.30
|
6,026,514 | 5.10 | 5.30 | 5 | 1,600 | 1,900 | -0.0 |
| 02/03/2021 |
5.10
|
4,133,322 | 5.20 | 5.20 | 5 | 0 | 21,100 | -0.1 |
| 01/03/2021 |
5.20
|
5,582,674 | 5 | 5.30 | 5 | 0 | 500,000 | -2.6 |
| 26/02/2021 |
5
|
4,713,148 | 5 | 5.10 | 4.80 | 1,200 | 17,400 | -0.1 |
| 25/02/2021 |
5
|
5,873,004 | 4.90 | 5.20 | 5 | 24,600 | 500 | 0.1 |
| 24/02/2021 |
4.90
|
16,821,225 | 4.50 | 4.90 | 4.50 | 0 | 24,500 | -0.1 |
| 23/02/2021 |
4.50
|
2,246,827 | 4.60 | 4.60 | 4.50 | 3,300 | 500,000 | -2.2 |
| 22/02/2021 |
4.60
|
3,422,001 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/02/2021 |
4.60
|
1,791,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/02/2021 |
4.70
|
2,432,378 | 4.70 | 4.80 | 4.60 | 0 | 1 | -0.0 |
| 17/02/2021 |
4.70
|
3,277,550 | 4.40 | 4.80 | 4.50 | 5,000 | 400 | 0.0 |
| 09/02/2021 |
4.40
|
3,541,781 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 08/02/2021 |
4.40
|
4,351,923 | 4.40 | 4.60 | 4.30 | 200 | 0 | 0.0 |
| 05/02/2021 |
4.40
|
2,531,414 | 4.40 | 4.50 | 4.40 | 3,000 | 0 | 0.0 |
| 04/02/2021 |
4.40
|
4,061,598 | 4.60 | 4.70 | 4.40 | 0 | 100 | -0.0 |
| 03/02/2021 |
4.60
|
3,559,020 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/02/2021 |
4.40
|
7,538,355 | 4.30 | 4.60 | 4 | 4,000 | 0 | 0.0 |
| 01/02/2021 |
4.30
|
12,432,100 | 4.60 | 4.90 | 4.20 | 900 | 207,650 | -1.0 |
| 29/01/2021 |
4.60
|
15,454,516 | 4.20 | 4.60 | 3.80 | 30,120 | 5,000 | 0.1 |
| 28/01/2021 |
4.20
|
10,234,395 | 4.60 | 4.60 | 4.20 | 62,210 | 462,000 | -1.7 |
| 27/01/2021 |
4.60
|
11,824,186 | 5.10 | 5.10 | 4.60 | 24,700 | 800 | 0.1 |
| 26/01/2021 |
5.10
|
14,186,397 | 5.40 | 5.40 | 4.90 | 4,700 | 11,600 | -0.0 |
| 25/01/2021 |
5.40
|
6,829,653 | 5.50 | 5.50 | 5.30 | 10,200 | 42,400 | -0.2 |
| 22/01/2021 |
5.50
|
9,699,300 | 5.60 | 5.70 | 5.40 | 36,400 | 20,000 | 0.1 |
| 21/01/2021 |
5.60
|
12,332,940 | 5.20 | 5.70 | 5.30 | 8,100 | 2,300 | 0.0 |
| 20/01/2021 |
5.20
|
21,209,554 | 4.80 | 5.20 | 4.40 | 60,400 | 0 | 0.3 |
| 19/01/2021 |
4.80
|
27,724,134 | 5.10 | 5.30 | 4.60 | 103,600 | 0 | 0.5 |
| 18/01/2021 |
5.10
|
15,144,533 | 5 | 5.50 | 5 | 2,200 | 20,000 | -0.1 |
| 15/01/2021 |
5
|
16,755,988 | 4.60 | 5 | 4.50 | 155,000 | 15,000 | 0.7 |
| 14/01/2021 |
4.60
|
6,586,633 | 4.70 | 4.70 | 4.50 | 9,000 | 0 | 0.0 |
| 13/01/2021 |
4.70
|
9,999,697 | 4.70 | 4.80 | 4.50 | 92,600 | 4,200 | 0.4 |
| 12/01/2021 |
4.70
|
6,961,500 | 4.80 | 4.90 | 4.60 | 16,700 | 34,900 | -0.1 |
| 11/01/2021 |
4.80
|
9,688,600 | 4.60 | 4.80 | 4.50 | 0 | 2,900 | -0.0 |
| 08/01/2021 |
4.60
|
15,773,364 | 4.40 | 4.80 | 4.40 | 300 | 25,070 | -0.1 |
| 07/01/2021 |
4.40
|
6,313,700 | 4.40 | 4.40 | 4.20 | 4,000 | 32,300 | -0.1 |
| 06/01/2021 |
4.40
|
6,725,871 | 4.30 | 4.40 | 4.20 | 4,500 | 6,100 | -0.0 |
| 05/01/2021 |
4.30
|
9,280,002 | 4.40 | 4.50 | 4.20 | 11,600 | 98,800 | -0.4 |
| 04/01/2021 |
4.40
|
11,308,800 | 4.20 | 4.60 | 4.10 | 32,700 | 3,300 | 0.1 |
| 31/12/2020 |
4.20
|
12,939,700 | 4.50 | 4.60 | 4.20 | 43,858 | 12,000 | 0.1 |
| 30/12/2020 |
4.50
|
10,249,152 | 4.60 | 4.70 | 4.50 | 0 | 37,000 | -0.2 |
| 29/12/2020 |
4.60
|
11,847,664 | 4.80 | 4.80 | 4.50 | 36,700 | 75,200 | -0.2 |
| 28/12/2020 |
4.80
|
14,956,699 | 4.70 | 4.90 | 4.60 | 31,930 | 65,278 | -0.2 |
| 25/12/2020 |
4.70
|
14,684,781 | 4.30 | 4.70 | 4.20 | 70,100 | 10,000 | 0.3 |
| 24/12/2020 |
4.30
|
16,144,360 | 4 | 4.40 | 3.80 | 43,800 | 20,000 | 0.1 |
| 23/12/2020 |
4
|
18,157,770 | 3.90 | 4.20 | 3.70 | 40,600 | 100,000 | -0.2 |
| 22/12/2020 |
3.90
|
8,386,639 | 3.70 | 3.90 | 3.60 | 9,000 | 0 | 0.0 |
| 21/12/2020 |
3.70
|
8,923,902 | 3.80 | 4 | 3.70 | 39,500 | 17,700 | 0.1 |
| 18/12/2020 |
3.80
|
15,416,142 | 3.60 | 3.90 | 3.40 | 900 | 500 | 0.0 |
| 17/12/2020 |
3.60
|
20,930,796 | 3.30 | 3.60 | 3.50 | 4,000 | 60,000 | -0.2 |
| 16/12/2020 |
3.30
|
5,301,843 | 3 | 3.30 | 3.10 | 0 | 500 | -0.0 |
| 15/12/2020 |
3
|
20,491,709 | 2.80 | 3 | 2.80 | 0 | 20,000 | -0.1 |
| 14/12/2020 |
2.80
|
1,744,296 | 2.80 | 2.80 | 2.70 | 0 | 3,500 | -0.0 |
| 11/12/2020 |
2.80
|
2,329,467 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 10/12/2020 |
2.80
|
4,431,569 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 09/12/2020 |
2.90
|
12,156,974 | 2.70 | 2.90 | 2.60 | 0 | 222,000 | -0.6 |
| 08/12/2020 |
2.70
|
719,110 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 07/12/2020 |
2.70
|
529,522 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 04/12/2020 |
2.60
|
2,079,996 | 2.70 | 2.80 | 2.60 | 0 | 700 | -0.0 |
| 03/12/2020 |
2.70
|
2,755,041 | 2.70 | 2.80 | 2.70 | 20,000 | 0 | 0.1 |
| 02/12/2020 |
2.70
|
4,554,000 | 2.70 | 2.80 | 2.60 | 40,000 | 10,000 | 0.1 |
| 01/12/2020 |
2.70
|
4,454,200 | 2.60 | 2.70 | 2.50 | 0 | 15,600 | -0.0 |
| 30/11/2020 |
2.60
|
1,925,790 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 27/11/2020 |
2.60
|
999,550 | 2.60 | 2.70 | 2.60 | 0 | 89,500 | -0.2 |
| 26/11/2020 |
2.60
|
2,167,172 | 2.50 | 2.70 | 2.50 | 0 | 225,000 | -0.6 |
| 25/11/2020 |
2.50
|
2,050,515 | 2.50 | 2.60 | 2.50 | 1,000 | 0 | 0.0 |
| 24/11/2020 |
2.50
|
1,664,686 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 23/11/2020 |
2.70
|
2,542,038 | 2.70 | 2.70 | 2.60 | 1,900 | 48 | 0.0 |
| 20/11/2020 |
2.70
|
6,358,781 | 2.60 | 2.80 | 2.60 | 62,000 | 20,200 | 0.1 |
| 19/11/2020 |
2.60
|
6,006,961 | 2.40 | 2.60 | 2.40 | 0 | 500 | -0.0 |
| 18/11/2020 |
2.40
|
1,684,501 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 17/11/2020 |
2.40
|
1,243,189 | 2.40 | 2.50 | 2.40 | 1,000 | 0 | 0.0 |
| 16/11/2020 |
2.40
|
1,498,290 | 2.40 | 2.50 | 2.30 | 0 | 10,000 | -0.0 |