| 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) |
0.05 | 0.93% | 743,900 | -1,900 | -0.0 |
5.36
5.68
5.41
|
|
2 tháng
(2024-09-16) |
-0.19 | -3.39% | 1,791,400 | -700 | -0.0 |
5.36
5.68
5.41
|
|
3 tháng
(2024-08-19) |
-0.04 | -0.79% | 3,122,800 | -5,800 | -0.0 |
5.28
5.69
5.41
|
|
6 tháng
(2024-05-20) |
-0.83 | -13.34% | 8,894,400 | -15,790 | -0.1 |
5.19
6.39
5.41
|
|
12 tháng
(2023-11-21) |
-0.96 | -15.09% | 26,773,200 | -24,590 | -0.2 |
5.19
6.82
5.41
|
|
24 tháng
(2022-11-28) |
-0.24 | -4.18% | 108,149,100 | -625,680 | -7.9 |
5.14
10.14
5.41
|
|
36 tháng
(2021-12-01) |
-9.09 | -62.70% | 213,326,300 | -200,060 | 2.3 |
4.54
16.51
5.41
|
|
60 tháng
(2019-12-12) |
-2.34 | -30.16% | 395,862,340 | -145,140 | 2.5 |
4.54
20.07
5.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2021 |
10.42
|
371,700 | 10.23 | 10.46 | 10.23 | 0 | 4,800 | -0.1 |
| 09/04/2021 |
10.23
|
352,300 | 10.30 | 10.34 | 10.15 | 0 | 10,500 | -0.1 |
| 08/04/2021 |
10.30
|
314,300 | 10.54 | 10.65 | 10.30 | 0 | 9,000 | -0.1 |
| 07/04/2021 |
10.54
|
554,300 | 10.34 | 10.65 | 10.11 | 0 | 7,700 | -0.1 |
| 06/04/2021 |
10.34
|
389,500 | 10.38 | 10.50 | 10.11 | 0 | 6,900 | -0.1 |
| 05/04/2021 |
10.38
|
783,300 | 9.73 | 10.38 | 9.69 | 0 | 7,700 | -0.1 |
| 02/04/2021 |
9.73
|
376,500 | 9.69 | 9.80 | 9.61 | 0 | 6,300 | -0.1 |
| 01/04/2021 |
9.69
|
177,100 | 9.69 | 9.69 | 9.49 | 0 | 5,000 | -0.1 |
| 31/03/2021 |
9.69
|
288,000 | 9.69 | 9.84 | 9.65 | 0 | 5,600 | -0.1 |
| 30/03/2021 |
9.69
|
333,600 | 9.65 | 9.69 | 9.49 | 0 | 8,300 | -0.1 |
| 29/03/2021 |
9.65
|
241,900 | 9.69 | 9.76 | 9.53 | 0 | 8,000 | -0.1 |
| 26/03/2021 |
9.69
|
326,700 | 9.65 | 9.73 | 9.30 | 0 | 6,300 | -0.1 |
| 25/03/2021 |
9.65
|
352,400 | 9.46 | 9.65 | 9.22 | 0 | 6,300 | -0.1 |
| 24/03/2021 |
9.46
|
138,600 | 9.61 | 9.61 | 9.26 | 0 | 6,200 | -0.1 |
| 23/03/2021 |
9.61
|
295,200 | 9.73 | 9.84 | 9.53 | 0 | 4,600 | -0.1 |
| 22/03/2021 |
9.73
|
351,000 | 9.46 | 9.73 | 9.49 | 0 | 1,400 | -0.0 |
| 19/03/2021 |
9.46
|
186,300 | 9.53 | 9.53 | 9.34 | 0 | 600 | -0.0 |
| 18/03/2021 |
9.53
|
103,600 | 9.57 | 9.61 | 9.53 | 3,600 | 0 | 0.0 |
| 17/03/2021 |
9.57
|
92,300 | 9.53 | 9.61 | 9.42 | 2,700 | 0 | 0.0 |
| 16/03/2021 |
9.53
|
200,200 | 9.53 | 9.65 | 9.42 | 5,500 | 0 | 0.1 |
| 15/03/2021 |
9.53
|
115,100 | 9.57 | 9.65 | 9.49 | 1,100 | 0 | 0.0 |
| 12/03/2021 |
9.57
|
255,200 | 9.53 | 9.65 | 9.49 | 2,700 | 0 | 0.0 |
| 11/03/2021 |
9.53
|
320,600 | 9.46 | 9.65 | 9.46 | 1,800 | 0 | 0.0 |
| 10/03/2021 |
9.46
|
143,300 | 9.65 | 9.76 | 9.46 | 0 | 800 | -0.0 |
| 09/03/2021 |
9.65
|
187,700 | 9.34 | 9.65 | 9.26 | 300 | 500 | -0.0 |
| 08/03/2021 |
9.34
|
313,900 | 8.76 | 9.34 | 8.80 | 2,100 | 0 | 0.0 |
| 05/03/2021 |
8.76
|
47,100 | 8.84 | 8.84 | 8.61 | 0 | 4,600 | -0.1 |
| 04/03/2021 |
8.84
|
118,900 | 9.11 | 9.26 | 8.80 | 0 | 2,300 | -0.0 |
| 03/03/2021 |
9.11
|
230,700 | 8.84 | 9.11 | 8.57 | 300 | 0 | 0.0 |
| 02/03/2021 |
8.84
|
137,300 | 8.84 | 8.84 | 8.61 | 200 | 0 | 0.0 |
| 01/03/2021 |
8.84
|
91,300 | 8.68 | 8.88 | 8.68 | 100 | 0 | 0.0 |
| 26/02/2021 |
8.68
|
39,000 | 8.64 | 8.68 | 8.45 | 200 | 500 | -0.0 |
| 25/02/2021 |
8.64
|
74,000 | 8.61 | 8.76 | 8.22 | 0 | 7,700 | -0.1 |
| 24/02/2021 |
8.61
|
61,600 | 8.72 | 8.88 | 8.49 | 0 | 2,200 | -0.0 |
| 23/02/2021 |
8.72
|
101,900 | 8.64 | 8.72 | 8.61 | 0 | 1,100 | -0.0 |
| 22/02/2021 |
8.64
|
106,900 | 8.61 | 8.68 | 8.57 | 0 | 700 | -0.0 |
| 19/02/2021 |
8.61
|
72,800 | 8.64 | 8.68 | 8.45 | 0 | 300 | -0.0 |
| 18/02/2021 |
8.64
|
90,600 | 8.64 | 8.84 | 8.61 | 0 | 3,500 | -0.0 |
| 17/02/2021 |
8.64
|
208,900 | 8.10 | 8.64 | 8.18 | 100 | 0 | 0.0 |
| 09/02/2021 |
8.10
|
56,900 | 8.07 | 8.14 | 7.95 | 200 | 4,600 | -0.0 |
| 08/02/2021 |
8.07
|
44,900 | 8.03 | 8.14 | 7.91 | 0 | 3,700 | -0.0 |
| 05/02/2021 |
8.03
|
90,600 | 8.03 | 8.14 | 7.95 | 0 | 0 | 0 |
| 04/02/2021 |
8.03
|
103,500 | 8.10 | 8.14 | 7.95 | 0 | 3,600 | -0.0 |
| 03/02/2021 |
8.10
|
67,000 | 8.07 | 8.10 | 8.03 | 0 | 4,000 | -0.0 |
| 02/02/2021 |
8.07
|
65,800 | 8.03 | 8.07 | 7.72 | 0 | 4,400 | -0.0 |
| 01/02/2021 |
8.03
|
77,600 | 8.03 | 8.22 | 7.70 | 0 | 11,400 | -0.1 |
| 29/01/2021 |
8.03
|
74,800 | 7.91 | 8.18 | 7.56 | 6,300 | 1,000 | 0.1 |
| 28/01/2021 |
7.91
|
30,900 | 8.49 | 8.49 | 7.91 | 3,800 | 0 | 0.0 |
| 27/01/2021 |
8.49
|
104,500 | 8.99 | 9.19 | 8.37 | 800 | 200 | 0.0 |
| 26/01/2021 |
8.99
|
98,100 | 9.34 | 9.34 | 8.88 | 800 | 200 | 0.0 |
| 25/01/2021 |
9.34
|
161,500 | 9.34 | 9.42 | 9.22 | 0 | 1,500 | -0.0 |
| 22/01/2021 |
9.34
|
63,000 | 9.42 | 9.49 | 9.26 | 0 | 6,300 | -0.1 |
| 21/01/2021 |
9.42
|
121,000 | 9.42 | 9.65 | 9.30 | 0 | 2,100 | -0.0 |
| 20/01/2021 |
9.42
|
42,100 | 9.73 | 9.76 | 9.11 | 0 | 4,900 | -0.1 |
| 19/01/2021 |
9.73
|
172,400 | 9.76 | 9.84 | 9.11 | 2,300 | 0 | 0.0 |
| 18/01/2021 |
9.76
|
370,700 | 9.84 | 9.84 | 9.42 | 7,100 | 0 | 0.1 |
| 15/01/2021 |
9.84
|
229,400 | 10.03 | 10.07 | 9.80 | 13,000 | 0 | 0.2 |
| 14/01/2021 |
10.03
|
386,100 | 9.88 | 10.03 | 9.69 | 8,200 | 0 | 0.1 |
| 13/01/2021 |
9.88
|
347,900 | 10.00 | 10.19 | 9.88 | 6,300 | 0 | 0.1 |
| 12/01/2021 |
10.00
|
588,000 | 9.53 | 10.03 | 9.49 | 13,100 | 0 | 0.2 |
| 11/01/2021 |
9.53
|
225,400 | 9.46 | 9.57 | 9.42 | 7,600 | 0 | 0.1 |
| 08/01/2021 |
9.46
|
282,900 | 9.38 | 9.49 | 9.30 | 14,300 | 0 | 0.2 |
| 07/01/2021 |
9.38
|
257,900 | 9.42 | 9.53 | 9.26 | 3,000 | 0 | 0.0 |
| 06/01/2021 |
9.42
|
247,100 | 9.53 | 9.65 | 9.42 | 7,900 | 0 | 0.1 |
| 05/01/2021 |
9.53
|
313,400 | 9.34 | 9.65 | 9.26 | 36,100 | 0 | 0.4 |
| 04/01/2021 |
9.34
|
288,100 | 9.65 | 9.73 | 9.03 | 25,000 | 0 | 0.3 |
| 31/12/2020 |
9.65
|
424,650 | 9.88 | 9.96 | 9.26 | 0 | 0 | 0 |
| 30/12/2020 |
9.88
|
433,460 | 9.73 | 9.96 | 9.80 | 0 | 0 | 0 |
| 29/12/2020 |
9.73
|
306,750 | 9.73 | 9.73 | 9.49 | 0 | 0 | 0 |
| 28/12/2020 |
9.73
|
765,440 | 9.22 | 9.73 | 9.26 | 0 | 150 | -0.0 |
| 25/12/2020 |
9.22
|
829,070 | 8.64 | 9.22 | 8.49 | 0 | 0 | 0 |
| 24/12/2020 |
8.64
|
313,110 | 8.72 | 8.92 | 8.37 | 0 | 0 | 0 |
| 23/12/2020 |
8.72
|
515,320 | 8.49 | 8.99 | 8.53 | 0 | 1,900 | -0.0 |
| 22/12/2020 |
8.49
|
524,240 | 8.14 | 8.49 | 8.03 | 0 | 0 | 0 |
| 21/12/2020 |
8.14
|
286,330 | 8.10 | 8.22 | 8.07 | 0 | 0 | 0 |
| 18/12/2020 |
8.10
|
299,860 | 7.95 | 8.10 | 7.95 | 1,900 | 0 | 0.0 |
| 17/12/2020 |
7.95
|
220,940 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
| 16/12/2020 |
8.03
|
364,940 | 7.91 | 8.22 | 7.80 | 0 | 0 | 0 |
| 15/12/2020 |
7.91
|
327,910 | 7.99 | 8.03 | 7.80 | 0 | 0 | 0 |
| 14/12/2020 |
7.99
|
210,390 | 8.22 | 8.26 | 7.91 | 0 | 0 | 0 |
| 11/12/2020 |
8.22
|
238,550 | 8.22 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/12/2020 |
8.22
|
241,020 | 8.22 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/12/2020 |
8.22
|
361,000 | 8.03 | 8.26 | 8.03 | 0 | 0 | 0 |
| 08/12/2020 |
8.03
|
299,660 | 8.14 | 8.14 | 7.95 | 0 | 960 | -0.0 |
| 07/12/2020 |
8.14
|
193,980 | 8.03 | 8.14 | 7.91 | 0 | 800 | -0.0 |
| 04/12/2020 |
8.03
|
282,470 | 7.91 | 8.03 | 7.76 | 0 | 0 | 0 |
| 03/12/2020 |
7.91
|
236,830 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
| 02/12/2020 |
7.91
|
261,000 | 7.91 | 7.95 | 7.83 | 0 | 0 | 0 |
| 01/12/2020 |
7.91
|
240,950 | 7.87 | 7.95 | 7.80 | 0 | 0 | 0 |
| 30/11/2020 |
7.87
|
218,150 | 7.80 | 7.91 | 7.80 | 0 | 0 | 0 |
| 27/11/2020 |
7.80
|
284,330 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 26/11/2020 |
7.67
|
158,240 | 7.67 | 7.68 | 7.56 | 0 | 0 | 0 |
| 25/11/2020 |
7.67
|
196,220 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
| 24/11/2020 |
7.72
|
152,510 | 7.80 | 7.83 | 7.66 | 0 | 0 | 0 |
| 23/11/2020 |
7.80
|
154,900 | 7.95 | 7.99 | 7.72 | 0 | 0 | 0 |
| 20/11/2020 |
7.95
|
170,640 | 7.95 | 8.10 | 7.87 | 0 | 0 | 0 |
| 19/11/2020 |
7.95
|
303,740 | 7.76 | 7.95 | 7.68 | 600 | 0 | 0.0 |
| 18/11/2020 |
7.76
|
158,180 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 17/11/2020 |
7.80
|
224,340 | 7.69 | 7.80 | 7.68 | 0 | 0 | 0 |
| 16/11/2020 |
7.69
|
265,700 | 7.70 | 7.83 | 7.65 | 0 | 0 | 0 |