| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.32 | 8.99% | 6,099,000 | 40,860 | 0.2 |
3.56
4.45
3.88
|
|
2 tháng
(2024-09-23) |
-0.51 | -11.62% | 10,267,800 | 35,860 | 0.2 |
3.56
4.45
3.88
|
|
3 tháng
(2024-08-26) |
-0.99 | -20.33% | 14,063,700 | 15,860 | 0.1 |
3.56
4.88
3.88
|
|
6 tháng
(2024-05-27) |
-2.64 | -40.49% | 33,652,800 | 19,560 | 0.0 |
3.56
6.90
3.88
|
|
12 tháng
(2023-11-28) |
-2.92 | -42.94% | 97,265,300 | -35,640 | -0.5 |
3.56
8.25
3.88
|
|
24 tháng
(2022-12-05) |
-3.67 | -48.61% | 388,445,800 | 305,642 | 2.4 |
3.56
9.80
3.88
|
|
36 tháng
(2021-12-08) |
-4.87 | -55.66% | 811,746,100 | -78,294 | -8.8 |
3.56
20.50
3.88
|
|
60 tháng
(2019-12-19) |
0.20 | 5.43% | 1,545,006,170 | -947,064 | -14.1 |
2.24
20.50
3.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
7.13
|
852,700 | 7.12 | 7.15 | 6.90 | 6,400 | 45,900 | -0.3 |
| 16/04/2021 |
7.12
|
1,522,100 | 7.53 | 7.53 | 7.05 | 5,900 | 45,300 | -0.3 |
| 15/04/2021 |
7.53
|
1,421,100 | 7.68 | 7.68 | 7.51 | 15,800 | 14,100 | 0.0 |
| 14/04/2021 |
7.68
|
1,202,300 | 7.68 | 7.80 | 7.40 | 8,300 | 47,100 | -0.3 |
| 13/04/2021 |
7.68
|
2,646,400 | 7.96 | 8 | 7.54 | 18,000 | 22,700 | -0.0 |
| 12/04/2021 |
7.96
|
3,306,200 | 7.69 | 8.09 | 7.50 | 0 | 13,700 | -0.1 |
| 09/04/2021 |
7.69
|
1,593,000 | 7.86 | 7.86 | 7.65 | 2,000 | 12,500 | -0.1 |
| 08/04/2021 |
7.86
|
2,414,100 | 7.80 | 8.30 | 7.71 | 10,100 | 24,300 | -0.1 |
| 07/04/2021 |
7.80
|
3,138,800 | 7.29 | 7.80 | 7.27 | 28,000 | 23,700 | 0.0 |
| 06/04/2021 |
7.29
|
641,600 | 7.35 | 7.39 | 7.25 | 1,400 | 121,600 | -0.9 |
| 05/04/2021 |
7.35
|
671,900 | 7.23 | 7.40 | 7.24 | 5,000 | 192,200 | -1.4 |
| 02/04/2021 |
7.23
|
374,900 | 7.23 | 7.45 | 7.23 | 10,600 | 116,000 | -0.8 |
| 01/04/2021 |
7.23
|
386,800 | 7.16 | 7.24 | 7.12 | 9,600 | 130,400 | -0.9 |
| 31/03/2021 |
7.16
|
231,300 | 7.23 | 7.26 | 7.09 | 7,000 | 3,500 | 0.0 |
| 30/03/2021 |
7.23
|
671,100 | 7.23 | 7.24 | 7.14 | 500 | 1,200 | -0.0 |
| 29/03/2021 |
7.23
|
213,100 | 6.99 | 7.40 | 7.10 | 0 | 16,400 | -0.1 |
| 26/03/2021 |
6.99
|
320,800 | 7.13 | 7.22 | 6.75 | 900 | 20,300 | -0.1 |
| 25/03/2021 |
7.13
|
568,800 | 7.17 | 7.41 | 6.80 | 7,600 | 11,400 | -0.0 |
| 24/03/2021 |
7.17
|
353,400 | 7.32 | 7.32 | 7.15 | 2,000 | 17,900 | -0.1 |
| 23/03/2021 |
7.32
|
350,800 | 7.46 | 7.50 | 7 | 0 | 5,100 | -0.0 |
| 22/03/2021 |
7.46
|
451,900 | 7.45 | 7.54 | 7.43 | 6,300 | 11,400 | -0.0 |
| 19/03/2021 |
7.45
|
340,900 | 7.60 | 7.60 | 7.43 | 1,500 | 17,500 | -0.1 |
| 18/03/2021 |
7.60
|
259,800 | 7.64 | 7.66 | 7.58 | 200 | 23,500 | -0.2 |
| 17/03/2021 |
7.64
|
320,600 | 7.63 | 7.71 | 7.61 | 0 | 10,900 | -0.1 |
| 16/03/2021 |
7.63
|
433,500 | 7.72 | 7.75 | 7.57 | 6,100 | 21,700 | -0.1 |
| 15/03/2021 |
7.72
|
579,200 | 7.61 | 7.73 | 7.46 | 29,800 | 73,400 | -0.3 |
| 12/03/2021 |
7.61
|
861,800 | 7.82 | 7.82 | 7.60 | 33,700 | 8,900 | 0.2 |
| 11/03/2021 |
7.82
|
410,200 | 7.89 | 7.99 | 7.70 | 31,400 | 8,600 | 0.2 |
| 10/03/2021 |
7.89
|
1,018,500 | 7.89 | 8.30 | 7.71 | 14,700 | 42,100 | -0.2 |
| 09/03/2021 |
7.89
|
1,170,800 | 7.38 | 7.89 | 7.20 | 153,400 | 14,400 | 1.1 |
| 08/03/2021 |
7.38
|
813,500 | 7.10 | 7.39 | 7.10 | 237,600 | 13,000 | 1.6 |
| 05/03/2021 |
7.10
|
394,000 | 6.90 | 7.10 | 6.80 | 103,800 | 19,700 | 0.6 |
| 04/03/2021 |
6.90
|
746,300 | 7.11 | 7.25 | 6.80 | 0 | 20,400 | -0.1 |
| 03/03/2021 |
7.11
|
643,900 | 6.75 | 7.20 | 6.72 | 0 | 19,700 | -0.1 |
| 02/03/2021 |
6.75
|
380,100 | 6.66 | 6.81 | 6.66 | 65,900 | 15,600 | 0.3 |
| 01/03/2021 |
6.66
|
344,100 | 6.66 | 6.80 | 6.62 | 0 | 9,800 | -0.1 |
| 26/02/2021 |
6.66
|
277,100 | 6.61 | 6.90 | 6.44 | 0 | 11,500 | -0.1 |
| 25/02/2021 |
6.61
|
295,400 | 6.72 | 6.92 | 6.61 | 4,100 | 37,800 | -0.2 |
| 24/02/2021 |
6.72
|
393,900 | 6.90 | 7.09 | 6.61 | 0 | 54,300 | -0.4 |
| 23/02/2021 |
6.90
|
573,400 | 6.60 | 7 | 6.60 | 0 | 58,700 | -0.4 |
| 22/02/2021 |
6.60
|
564,300 | 6.41 | 6.75 | 6.41 | 3,000 | 16,000 | -0.1 |
| 19/02/2021 |
6.41
|
368,300 | 6.44 | 6.45 | 6.25 | 0 | 10,800 | -0.1 |
| 18/02/2021 |
6.44
|
812,700 | 6.37 | 6.60 | 6.37 | 300 | 428,200 | -2.8 |
| 17/02/2021 |
6.37
|
434,000 | 5.96 | 6.37 | 6 | 20,000 | 800 | 0.1 |
| 09/02/2021 |
5.96
|
523,200 | 5.72 | 5.98 | 5.36 | 32,700 | 7,900 | 0.1 |
| 08/02/2021 |
5.72
|
624,900 | 6.11 | 6.18 | 5.69 | 0 | 40,000 | -0.2 |
| 05/02/2021 |
6.11
|
765,500 | 6.15 | 6.45 | 6.10 | 100 | 630,700 | -3.9 |
| 04/02/2021 |
6.15
|
348,100 | 5.76 | 6.15 | 5.77 | 1,500 | 101,700 | -0.6 |
| 03/02/2021 |
5.76
|
739,100 | 5.56 | 5.78 | 5.56 | 13,300 | 215,700 | -1.1 |
| 02/02/2021 |
5.56
|
942,500 | 5.93 | 5.93 | 5.52 | 39,000 | 204,300 | -0.9 |
| 01/02/2021 |
5.93
|
596,500 | 6.37 | 6.47 | 5.93 | 12,300 | 207,900 | -1.2 |
| 29/01/2021 |
6.37
|
531,100 | 6.38 | 6.58 | 5.94 | 56,000 | 16,300 | 0.2 |
| 28/01/2021 |
6.38
|
670,900 | 6.85 | 6.85 | 6.38 | 31,000 | 0 | 0.2 |
| 27/01/2021 |
6.85
|
718,700 | 7.30 | 7.30 | 6.79 | 22,000 | 12,100 | 0.1 |
| 26/01/2021 |
7.30
|
1,299,800 | 7.80 | 7.80 | 7.26 | 6,300 | 54,500 | -0.4 |
| 25/01/2021 |
7.80
|
743,000 | 8.02 | 8.02 | 7.80 | 28,500 | 190,500 | -1.3 |
| 22/01/2021 |
8.02
|
622,300 | 8.40 | 8.50 | 8 | 1,800 | 23,600 | -0.2 |
| 21/01/2021 |
8.40
|
898,400 | 8.18 | 8.43 | 8 | 4,400 | 43,300 | -0.3 |
| 20/01/2021 |
8.18
|
1,223,100 | 8.53 | 8.53 | 7.94 | 11,700 | 16,800 | -0.0 |
| 19/01/2021 |
8.53
|
836,500 | 9.17 | 9.19 | 8.53 | 0 | 16,100 | -0.1 |
| 18/01/2021 |
9.17
|
1,280,700 | 8.90 | 9.35 | 8.90 | 33,400 | 900 | 0.3 |
| 15/01/2021 |
8.90
|
680,300 | 8.82 | 9 | 8.72 | 50,400 | 0 | 0.4 |
| 14/01/2021 |
8.82
|
817,600 | 9 | 9.06 | 8.75 | 53,100 | 200 | 0.5 |
| 13/01/2021 |
9
|
1,537,800 | 8.78 | 9.30 | 8.65 | 82,100 | 0 | 0.7 |
| 12/01/2021 |
8.78
|
1,074,900 | 8.95 | 8.99 | 8.65 | 44,800 | 13,000 | 0.3 |
| 11/01/2021 |
8.95
|
990,900 | 9.05 | 9.06 | 8.75 | 58,500 | 9,300 | 0.4 |
| 08/01/2021 |
9.05
|
1,446,400 | 9.35 | 9.39 | 8.80 | 16,300 | 7,100 | 0.1 |
| 07/01/2021 |
9.35
|
1,938,000 | 8.98 | 9.50 | 9 | 348,800 | 11,000 | 3.2 |
| 06/01/2021 |
8.98
|
2,298,100 | 8.40 | 8.98 | 8.35 | 165,800 | 3,100 | 1.4 |
| 05/01/2021 |
8.40
|
1,947,800 | 8 | 8.54 | 7.80 | 584,000 | 0 | 4.8 |
| 04/01/2021 |
8
|
1,147,700 | 8 | 8.15 | 7.90 | 12,000 | 5,000 | 0.1 |
| 31/12/2020 |
8
|
1,321,210 | 8.11 | 8.19 | 7.99 | 304,730 | 9,050 | 2.4 |
| 30/12/2020 |
8.11
|
1,775,250 | 8 | 8.28 | 7.85 | 393,820 | 0 | 3.1 |
| 29/12/2020 |
8
|
1,526,910 | 8.11 | 8.42 | 7.99 | 6,950 | 36,650 | -0.2 |
| 28/12/2020 |
8.11
|
3,200,500 | 7.58 | 8.11 | 7.59 | 11,440 | 0 | 0.1 |
| 25/12/2020 |
7.58
|
916,360 | 7.50 | 7.70 | 7.36 | 0 | 32,550 | -0.2 |
| 24/12/2020 |
7.50
|
782,550 | 7.77 | 7.80 | 7.24 | 0 | 29,870 | -0.2 |
| 23/12/2020 |
7.77
|
2,745,290 | 7.27 | 7.77 | 7.25 | 43,500 | 10,600 | 0.2 |
| 22/12/2020 |
7.27
|
797,330 | 7.05 | 7.39 | 7.01 | 11,730 | 20,330 | 0.1 |
| 21/12/2020 |
7.05
|
589,110 | 7.09 | 7.10 | 7 | 1,000 | 13,310 | -0.1 |
| 18/12/2020 |
7.09
|
540,800 | 7.17 | 7.19 | 7.09 | 3,030 | 4,560 | -0.0 |
| 17/12/2020 |
7.17
|
633,960 | 7.25 | 7.25 | 7.07 | 5,000 | 8,470 | -0.0 |
| 16/12/2020 |
7.25
|
411,860 | 7.29 | 7.32 | 7.20 | 3,820 | 12,110 | -0.1 |
| 15/12/2020 |
7.29
|
512,940 | 7.40 | 7.40 | 7.19 | 7,820 | 7,440 | 0.0 |
| 14/12/2020 |
7.40
|
767,680 | 7.12 | 7.59 | 7.06 | 0 | 18,410 | -0.1 |
| 11/12/2020 |
7.12
|
529,520 | 7.15 | 7.15 | 7.05 | 2,870 | 26,260 | -0.2 |
| 10/12/2020 |
7.15
|
811,990 | 7.25 | 7.25 | 7.15 | 7,500 | 176,460 | -1.2 |
| 09/12/2020 |
7.25
|
685,910 | 7.30 | 7.40 | 7.25 | 6,000 | 216,240 | -1.5 |
| 08/12/2020 |
7.30
|
598,470 | 7.40 | 7.44 | 7.26 | 10,010 | 188,700 | -1.3 |
| 07/12/2020 |
7.40
|
769,990 | 7.45 | 7.46 | 7.29 | 300 | 195,270 | -1.4 |
| 04/12/2020 |
7.45
|
773,310 | 7.27 | 7.50 | 7.15 | 1,000 | 205,610 | -1.5 |
| 03/12/2020 |
7.27
|
652,340 | 7.30 | 7.34 | 7.20 | 10 | 101,140 | -0.7 |
| 02/12/2020 |
7.30
|
956,080 | 7.48 | 7.50 | 7.30 | 15,500 | 310,560 | -2.2 |
| 01/12/2020 |
7.48
|
737,980 | 7.38 | 7.54 | 7.28 | 10,000 | 7,950 | 0.0 |
| 30/11/2020 |
7.38
|
409,420 | 7.50 | 7.54 | 7.38 | 0 | 59,850 | -0.4 |
| 27/11/2020 |
7.50
|
298,890 | 7.70 | 7.80 | 7.50 | 0 | 31,790 | -0.2 |
| 26/11/2020 |
7.70
|
1,600,500 | 7.39 | 7.85 | 7.50 | 300 | 23,490 | -0.2 |
| 25/11/2020 |
7.39
|
417,710 | 7.40 | 7.50 | 7.31 | 0 | 22,940 | -0.2 |
| 24/11/2020 |
7.40
|
400,720 | 7.62 | 7.62 | 7.38 | 1,000 | 67,530 | -0.5 |
| 23/11/2020 |
7.62
|
691,550 | 7.39 | 7.69 | 7.35 | 0 | 5,620 | -0.0 |