| 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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2021 |
6.51
|
111,800 | 6.53 | 6.53 | 6.07 | 0 | 35,700 | -0.2 |
| 05/02/2021 |
6.53
|
1,330,600 | 6.27 | 6.60 | 6.13 | 800 | 12,600 | -0.1 |
| 04/02/2021 |
6.27
|
614,900 | 6.07 | 6.41 | 5.78 | 11,100 | 10,700 | 0.0 |
| 03/02/2021 |
6.07
|
316,500 | 6.04 | 6.10 | 5.63 | 48,200 | 0 | 0.3 |
| 02/02/2021 |
6.04
|
697,100 | 6.49 | 6.49 | 6.04 | 48,600 | 0 | 0.3 |
| 01/02/2021 |
6.49
|
293,200 | 6.97 | 6.97 | 6.49 | 10,700 | 0 | 0.1 |
| 29/01/2021 |
6.97
|
655,800 | 7.43 | 7.43 | 6.92 | 0 | 0 | 0 |
| 28/01/2021 |
7.43
|
347,800 | 7.99 | 7.99 | 7.43 | 0 | 14,000 | -0.1 |
| 27/01/2021 |
7.99
|
1,364,800 | 8.58 | 8.58 | 7.99 | 0 | 0 | 0 |
| 26/01/2021 |
8.58
|
1,402,700 | 8.73 | 8.88 | 8.27 | 0 | 0 | 0 |
| 25/01/2021 |
8.73
|
1,940,600 | 8.16 | 8.73 | 8.17 | 0 | 0 | 0 |
| 22/01/2021 |
8.16
|
1,542,300 | 7.96 | 8.39 | 8.07 | 14,000 | 0 | 0.1 |
| 21/01/2021 |
7.96
|
1,363,500 | 7.44 | 7.96 | 7.06 | 0 | 0 | 0 |
| 20/01/2021 |
7.44
|
330,700 | 7.46 | 7.55 | 6.94 | 0 | 0 | 0 |
| 19/01/2021 |
7.46
|
1,172,300 | 8.01 | 8.02 | 7.46 | 0 | 0 | 0 |
| 18/01/2021 |
8.01
|
1,032,900 | 7.90 | 8.04 | 7.90 | 0 | 0 | 0 |
| 15/01/2021 |
7.90
|
948,000 | 7.89 | 7.91 | 7.81 | 0 | 400 | -0.0 |
| 14/01/2021 |
7.89
|
1,570,100 | 7.89 | 7.90 | 7.71 | 0 | 0 | 0 |
| 13/01/2021 |
7.89
|
1,288,700 | 7.94 | 7.96 | 7.77 | 0 | 0 | 0 |
| 12/01/2021 |
7.94
|
1,207,300 | 7.99 | 8.00 | 7.81 | 0 | 0 | 0 |
| 11/01/2021 |
7.99
|
1,435,200 | 7.99 | 7.99 | 7.81 | 0 | 5,000 | -0.0 |
| 08/01/2021 |
7.99
|
1,564,200 | 8.09 | 8.11 | 7.79 | 0 | 0 | 0 |
| 07/01/2021 |
8.09
|
3,069,000 | 7.98 | 8.27 | 7.95 | 0 | 0 | 0 |
| 06/01/2021 |
7.98
|
2,031,700 | 8.05 | 8.09 | 7.81 | 0 | 0 | 0 |
| 05/01/2021 |
8.05
|
1,562,200 | 8.00 | 8.07 | 7.81 | 0 | 31,600 | -0.3 |
| 04/01/2021 |
8.00
|
3,565,100 | 7.48 | 8.00 | 7.44 | 0 | 7,200 | -0.1 |
| 31/12/2020 |
7.48
|
1,871,860 | 7.48 | 7.58 | 7.25 | 0 | 13,300 | -0.1 |
| 30/12/2020 |
7.48
|
3,197,660 | 7.45 | 7.97 | 7.17 | 0 | 8,820 | -0.1 |
| 29/12/2020 |
7.45
|
1,869,480 | 6.96 | 7.45 | 6.96 | 0 | 5,330 | -0.0 |
| 28/12/2020 |
6.96
|
2,403,660 | 6.51 | 6.96 | 6.59 | 0 | 5,600 | -0.0 |
| 25/12/2020 |
6.51
|
1,373,480 | 6.14 | 6.55 | 5.81 | 10,000 | 9,860 | 0.0 |
| 24/12/2020 |
6.14
|
666,360 | 6.03 | 6.45 | 5.67 | 0 | 1,320 | -0.0 |
| 23/12/2020 |
6.03
|
520,130 | 5.64 | 6.03 | 5.91 | 0 | 770 | -0.0 |
| 22/12/2020 |
5.64
|
392,320 | 5.36 | 5.73 | 5.23 | 0 | 2,530 | -0.0 |
| 21/12/2020 |
5.36
|
82,380 | 5.38 | 5.39 | 5.25 | 0 | 2,070 | -0.0 |
| 18/12/2020 |
5.38
|
136,120 | 5.30 | 5.38 | 5.19 | 210 | 2,300 | -0.0 |
| 17/12/2020 |
5.30
|
86,320 | 5.47 | 5.56 | 5.21 | 0 | 27,160 | -0.2 |
| 16/12/2020 |
5.47
|
132,450 | 5.30 | 5.58 | 5.30 | 0 | 3,800 | -0.0 |
| 15/12/2020 |
5.30
|
59,420 | 5.26 | 5.32 | 5.21 | 0 | 3,950 | -0.0 |
| 14/12/2020 |
5.26
|
63,650 | 5.31 | 5.32 | 5.26 | 0 | 4,620 | -0.0 |
| 11/12/2020 |
5.31
|
74,270 | 5.24 | 5.31 | 5.21 | 0 | 3,800 | -0.0 |
| 10/12/2020 |
5.24
|
24,330 | 5.32 | 5.39 | 5.21 | 0 | 4,070 | -0.0 |
| 09/12/2020 |
5.32
|
71,210 | 5.39 | 5.39 | 5.22 | 0 | 6,420 | -0.0 |
| 08/12/2020 |
5.39
|
103,550 | 5.30 | 5.48 | 5.11 | 0 | 6,390 | -0.0 |
| 07/12/2020 |
5.30
|
47,800 | 5.30 | 5.31 | 5.21 | 0 | 5,650 | -0.0 |
| 04/12/2020 |
5.30
|
89,100 | 5.25 | 5.46 | 5.21 | 5,000 | 5,750 | -0.0 |
| 03/12/2020 |
5.25
|
60,640 | 5.16 | 5.35 | 5.13 | 0 | 6,310 | -0.0 |
| 02/12/2020 |
5.16
|
60,100 | 5.26 | 5.40 | 5.05 | 200 | 6,260 | -0.0 |
| 01/12/2020 |
5.26
|
60,300 | 5.26 | 5.26 | 5.02 | 1,500 | 6,600 | -0.0 |
| 30/11/2020 |
5.26
|
55,900 | 5.35 | 5.58 | 5.11 | 200 | 5,450 | -0.0 |
| 27/11/2020 |
5.35
|
71,050 | 5.13 | 5.39 | 5.16 | 2,420 | 2,590 | -0.0 |
| 26/11/2020 |
5.13
|
110,210 | 5.21 | 5.21 | 5.07 | 2,870 | 0 | 0.0 |
| 25/11/2020 |
5.21
|
110,810 | 5.42 | 5.42 | 5.20 | 940 | 2,620 | -0.0 |
| 24/11/2020 |
5.42
|
116,740 | 5.44 | 5.44 | 5.32 | 1,420 | 120 | 0.0 |
| 23/11/2020 |
5.44
|
221,840 | 5.67 | 5.67 | 5.40 | 0 | 3,210 | -0.0 |
| 20/11/2020 |
5.67
|
518,550 | 5.31 | 5.67 | 5.58 | 2,000 | 2,490 | -0.0 |
| 19/11/2020 |
5.31
|
170,640 | 4.96 | 5.31 | 4.89 | 0 | 8,360 | -0.0 |
| 18/11/2020 |
4.96
|
87,790 | 4.94 | 4.98 | 4.83 | 0 | 1,310 | -0.0 |
| 17/11/2020 |
4.94
|
88,680 | 5.00 | 5.00 | 4.93 | 0 | 1,600 | -0.0 |
| 16/11/2020 |
5.00
|
28,450 | 5.05 | 5.05 | 4.99 | 0 | 5,010 | -0.0 |
| 13/11/2020 |
5.05
|
40,680 | 4.98 | 5.07 | 4.99 | 490 | 0 | 0.0 |
| 12/11/2020 |
4.98
|
176,510 | 5.00 | 5.11 | 4.93 | 1,310 | 2,180 | -0.0 |
| 11/11/2020 |
5.00
|
53,930 | 5.11 | 5.11 | 5.00 | 690 | 1,980 | -0.0 |
| 10/11/2020 |
5.11
|
72,800 | 5.26 | 5.28 | 5.10 | 0 | 3,060 | -0.0 |
| 09/11/2020 |
5.26
|
71,270 | 5.27 | 5.30 | 5.20 | 0 | 4,170 | -0.0 |
| 06/11/2020 |
5.27
|
52,820 | 5.29 | 5.31 | 5.11 | 0 | 1,800 | -0.0 |
| 05/11/2020 |
5.29
|
233,250 | 5.28 | 5.44 | 5.24 | 930 | 1,710 | -0.0 |
| 04/11/2020 |
5.28
|
104,630 | 5.11 | 5.28 | 5.08 | 1,550 | 380 | 0.0 |
| 03/11/2020 |
5.11
|
45,940 | 5.25 | 5.28 | 5.11 | 0 | 2,710 | -0.0 |
| 02/11/2020 |
5.25
|
281,890 | 5.02 | 5.25 | 5.07 | 1,930 | 570 | 0.0 |
| 30/10/2020 |
5.02
|
29,880 | 5.05 | 5.06 | 4.88 | 0 | 7,040 | -0.0 |
| 29/10/2020 |
5.05
|
102,290 | 4.93 | 5.08 | 4.88 | 5,950 | 760 | 0.0 |
| 28/10/2020 |
4.93
|
269,360 | 5.22 | 5.22 | 4.87 | 700 | 3,060 | -0.0 |
| 27/10/2020 |
5.22
|
108,360 | 5.30 | 5.35 | 5.08 | 500 | 10,050 | -0.1 |
| 26/10/2020 |
5.30
|
99,940 | 5.42 | 5.45 | 5.29 | 150 | 4,480 | -0.0 |
| 23/10/2020 |
5.42
|
56,890 | 5.43 | 5.44 | 5.30 | 460 | 5,480 | -0.0 |
| 22/10/2020 |
5.43
|
84,000 | 5.44 | 5.46 | 5.21 | 2,920 | 5,840 | -0.0 |
| 21/10/2020 |
5.44
|
126,770 | 5.54 | 5.58 | 5.33 | 3,000 | 13,680 | -0.1 |
| 20/10/2020 |
5.54
|
94,360 | 5.74 | 5.75 | 5.54 | 0 | 15,660 | -0.1 |
| 19/10/2020 |
5.74
|
215,160 | 5.72 | 5.92 | 5.72 | 0 | 16,790 | -0.1 |
| 16/10/2020 |
5.72
|
389,160 | 5.35 | 5.72 | 5.35 | 1,600 | 2,770 | -0.0 |
| 15/10/2020 |
5.35
|
165,990 | 5.48 | 5.51 | 5.32 | 120 | 5,880 | -0.0 |
| 14/10/2020 |
5.48
|
541,070 | 5.79 | 5.81 | 5.39 | 1,000 | 14,070 | -0.1 |
| 13/10/2020 |
5.79
|
233,770 | 5.89 | 6.04 | 5.74 | 0 | 31,050 | -0.2 |
| 12/10/2020 |
5.89
|
300,810 | 6.15 | 6.15 | 5.89 | 0 | 20,870 | -0.1 |
| 09/10/2020 |
6.15
|
133,320 | 6.29 | 6.32 | 6.11 | 0 | 19,160 | -0.1 |
| 08/10/2020 |
6.29
|
404,830 | 6.32 | 6.41 | 6.27 | 0 | 5,810 | -0.0 |
| 07/10/2020 |
6.32
|
504,390 | 6.17 | 6.37 | 6.16 | 18,120 | 1,600 | 0.1 |
| 06/10/2020 |
6.17
|
310,880 | 6.18 | 6.19 | 6.04 | 0 | 8,000 | -0.1 |
| 05/10/2020 |
6.18
|
267,670 | 6.14 | 6.18 | 6.10 | 3,140 | 0 | 0.0 |
| 02/10/2020 |
6.14
|
521,900 | 6.27 | 6.27 | 6.09 | 0 | 16,070 | -0.1 |
| 01/10/2020 |
6.27
|
327,050 | 6.18 | 6.52 | 6.20 | 1,210 | 13,080 | -0.1 |
| 30/09/2020 |
6.18
|
236,940 | 6.07 | 6.18 | 5.96 | 9,270 | 14,720 | -0.0 |
| 29/09/2020 |
6.07
|
467,260 | 6.21 | 6.23 | 6.03 | 0 | 35,100 | -0.2 |
| 28/09/2020 |
6.21
|
310,920 | 6.22 | 6.27 | 6.19 | 0 | 2,040 | -0.0 |
| 25/09/2020 |
6.22
|
476,950 | 6.36 | 6.37 | 6.18 | 20,000 | 51,160 | -0.2 |
| 24/09/2020 |
6.36
|
621,830 | 6.58 | 6.58 | 6.27 | 0 | 66,250 | -0.5 |
| 23/09/2020 |
6.58
|
557,280 | 6.70 | 6.72 | 6.57 | 9,110 | 20,990 | -0.1 |
| 22/09/2020 |
6.70
|
607,860 | 6.52 | 6.76 | 6.49 | 30,010 | 0 | 0.2 |
| 21/09/2020 |
6.52
|
1,019,340 | 6.35 | 6.52 | 6.00 | 23,200 | 9,130 | 0.1 |