| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-20) |
0.45 | 3.90% | 18,074,400 | -25,100 | -0.8 |
11
12.80
12
|
|
2 tháng
(2024-10-21) |
1.50 | 14.29% | 48,409,800 | -397,600 | -6.1 |
10.30
13.85
12
|
|
3 tháng
(2024-09-23) |
5.45 | 83.21% | 67,251,500 | -552,800 | -7.3 |
6.55
13.85
12
|
|
6 tháng
(2024-06-24) |
-1.70 | -12.41% | 131,375,400 | -124,000 | -1.6 |
5.68
14.45
12
|
|
12 tháng
(2023-12-26) |
1.15 | 10.60% | 245,745,800 | -157,800 | -5.7 |
5.68
17.85
12
|
|
24 tháng
(2023-01-03) |
7.75 | 182.35% | 452,409,600 | -161,100 | -6.7 |
3.80
17.85
12
|
|
36 tháng
(2022-01-05) |
-5.85 | -32.77% | 587,082,000 | -179,570 | -8.4 |
3.32
23.20
12
|
|
60 tháng
(2020-01-16) |
8.25 | 220% | 919,406,490 | 205,440 | -4.6 |
3.32
23.20
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
7.60
|
534,100 | 7.50 | 7.80 | 7.35 | 0 | 0 | 0 |
| 20/05/2021 |
7.50
|
507,300 | 7.60 | 7.75 | 7.47 | 500 | 0 | 0.0 |
| 19/05/2021 |
7.60
|
470,400 | 7.70 | 7.79 | 7.55 | 0 | 2,700 | -0.0 |
| 18/05/2021 |
7.70
|
494,900 | 7.85 | 7.87 | 7.70 | 500 | 15,300 | -0.1 |
| 17/05/2021 |
7.85
|
377,300 | 7.99 | 8.10 | 7.80 | 1,500 | 23,900 | -0.2 |
| 14/05/2021 |
7.99
|
423,700 | 8.14 | 8.20 | 7.99 | 1,200 | 17,900 | -0.1 |
| 13/05/2021 |
8.14
|
474,500 | 8.03 | 8.25 | 8.04 | 7,600 | 1,200 | 0.1 |
| 12/05/2021 |
8.03
|
265,700 | 7.98 | 8.20 | 7.95 | 8,300 | 0 | 0.1 |
| 11/05/2021 |
7.98
|
756,400 | 7.90 | 8.16 | 7.89 | 7,400 | 10,800 | -0.0 |
| 10/05/2021 |
7.90
|
581,500 | 7.97 | 8 | 7.69 | 7,700 | 18,500 | -0.1 |
| 07/05/2021 |
7.97
|
894,800 | 8.18 | 8.28 | 7.70 | 700 | 33,200 | -0.3 |
| 06/05/2021 |
8.18
|
1,320,100 | 7.86 | 8.30 | 7.86 | 16,200 | 12,900 | 0.0 |
| 05/05/2021 |
7.86
|
524,200 | 7.61 | 8 | 7.65 | 27,400 | 0 | 0.2 |
| 04/05/2021 |
7.61
|
769,900 | 8 | 8 | 7.50 | 10,600 | 19,600 | -0.1 |
| 29/04/2021 |
8
|
292,200 | 8.05 | 8.18 | 7.93 | 7,200 | 1,500 | 0.0 |
| 28/04/2021 |
8.05
|
358,400 | 7.92 | 8.21 | 7.85 | 12,200 | 0 | 0.1 |
| 27/04/2021 |
7.92
|
295,500 | 7.88 | 7.94 | 7.71 | 22,900 | 3,600 | 0.2 |
| 26/04/2021 |
7.88
|
509,000 | 8.24 | 8.26 | 7.87 | 200 | 19,600 | -0.2 |
| 23/04/2021 |
8.24
|
711,600 | 7.98 | 8.30 | 7.80 | 50,100 | 25,600 | 0.2 |
| 22/04/2021 |
7.98
|
1,199,100 | 8.50 | 8.50 | 7.98 | 12,700 | 7,700 | 0.0 |
| 20/04/2021 |
8.50
|
746,500 | 8.84 | 8.84 | 8.33 | 1,800 | 29,500 | -0.2 |
| 19/04/2021 |
8.84
|
1,288,700 | 8.70 | 8.90 | 8.20 | 19,400 | 1,100 | 0.2 |
| 16/04/2021 |
8.70
|
2,412,000 | 9.30 | 9.30 | 8.65 | 13,900 | 22,900 | -0.1 |
| 15/04/2021 |
9.30
|
1,516,300 | 9.79 | 10 | 9.30 | 6,600 | 17,700 | -0.1 |
| 14/04/2021 |
9.79
|
2,331,900 | 9.98 | 9.98 | 9.40 | 23,700 | 14,300 | 0.1 |
| 13/04/2021 |
9.98
|
1,607,600 | 10.40 | 10.80 | 9.80 | 11,100 | 8,000 | 0.0 |
| 12/04/2021 |
10.40
|
2,916,600 | 9.72 | 10.40 | 10 | 500 | 5,400 | -0.1 |
| 09/04/2021 |
9.72
|
2,932,000 | 9.09 | 9.72 | 9.09 | 15,000 | 2,000 | 0.1 |
| 08/04/2021 |
9.09
|
510,400 | 8.95 | 9.10 | 8.96 | 6,700 | 0 | 0.1 |
| 07/04/2021 |
8.95
|
636,500 | 8.90 | 9.11 | 8.76 | 4,800 | 900 | 0.0 |
| 06/04/2021 |
8.90
|
273,100 | 9 | 9 | 8.79 | 0 | 6,000 | -0.1 |
| 05/04/2021 |
9
|
451,200 | 9.05 | 9.10 | 8.88 | 1,400 | 6,400 | -0.0 |
| 02/04/2021 |
9.05
|
407,200 | 8.98 | 9.11 | 8.96 | 8,200 | 0 | 0.1 |
| 01/04/2021 |
8.98
|
299,500 | 8.98 | 9.10 | 8.97 | 9,300 | 0 | 0.1 |
| 31/03/2021 |
8.98
|
380,500 | 8.99 | 9.01 | 8.71 | 21,800 | 0 | 0.2 |
| 30/03/2021 |
8.99
|
364,500 | 9.05 | 9.10 | 8.95 | 1,200 | 0 | 0.0 |
| 29/03/2021 |
9.05
|
437,900 | 8.65 | 9.10 | 8.66 | 7,300 | 300 | 0.1 |
| 26/03/2021 |
8.65
|
897,600 | 8.88 | 8.88 | 8.26 | 8,200 | 11,500 | -0.0 |
| 25/03/2021 |
8.88
|
377,300 | 8.90 | 9 | 8.80 | 0 | 12,900 | -0.1 |
| 24/03/2021 |
8.90
|
369,100 | 9.25 | 9.25 | 8.90 | 0 | 14,700 | -0.1 |
| 23/03/2021 |
9.25
|
391,300 | 9.40 | 9.49 | 9.20 | 1,400 | 5,200 | -0.0 |
| 22/03/2021 |
9.40
|
410,900 | 9.20 | 9.43 | 9.13 | 27,900 | 0 | 0.3 |
| 19/03/2021 |
9.20
|
342,500 | 9.36 | 9.36 | 9.15 | 1,500 | 4,200 | -0.0 |
| 18/03/2021 |
9.36
|
265,000 | 9.35 | 9.40 | 9.26 | 0 | 22,800 | -0.2 |
| 17/03/2021 |
9.35
|
415,200 | 9.50 | 9.54 | 9.30 | 8,800 | 12,600 | -0.0 |
| 16/03/2021 |
9.50
|
969,200 | 9.37 | 9.80 | 9.35 | 22,100 | 15,900 | 0.1 |
| 15/03/2021 |
9.37
|
678,700 | 9.15 | 9.50 | 9.07 | 13,100 | 0 | 0.1 |
| 12/03/2021 |
9.15
|
804,400 | 8.98 | 9.30 | 8.81 | 7,600 | 2,200 | 0.0 |
| 11/03/2021 |
8.98
|
931,200 | 9.20 | 9.28 | 8.90 | 0 | 7,700 | -0.1 |
| 10/03/2021 |
9.20
|
722,200 | 9.20 | 9.30 | 9.13 | 49,200 | 0 | 0.5 |
| 09/03/2021 |
9.20
|
742,600 | 9.34 | 9.34 | 8.82 | 11,100 | 0 | 0.1 |
| 08/03/2021 |
9.34
|
1,032,300 | 9.52 | 9.82 | 9.30 | 4,400 | 9,800 | -0.1 |
| 05/03/2021 |
9.52
|
1,438,100 | 9.29 | 9.67 | 9.32 | 6,900 | 0 | 0.1 |
| 04/03/2021 |
9.29
|
2,540,400 | 9.37 | 9.95 | 9.20 | 10,000 | 20,000 | -0.1 |
| 03/03/2021 |
9.37
|
1,814,700 | 8.76 | 9.37 | 8.80 | 9,800 | 3,100 | 0.1 |
| 02/03/2021 |
8.76
|
380,800 | 8.87 | 8.99 | 8.75 | 300 | 1,700 | -0.0 |
| 01/03/2021 |
8.87
|
585,500 | 8.65 | 9 | 8.62 | 11,800 | 10,200 | 0.0 |
| 26/02/2021 |
8.65
|
478,400 | 8.31 | 8.78 | 8.20 | 11,400 | 5,600 | 0.0 |
| 25/02/2021 |
8.31
|
501,700 | 8.85 | 8.85 | 8.31 | 1,700 | 14,300 | -0.1 |
| 24/02/2021 |
8.85
|
708,900 | 9 | 9.30 | 8.50 | 1,000 | 25,200 | -0.2 |
| 23/02/2021 |
9
|
1,805,600 | 8.78 | 9.39 | 8.88 | 3,000 | 48,900 | -0.4 |
| 22/02/2021 |
8.78
|
558,600 | 8.21 | 8.78 | 8.58 | 0 | 500 | -0.0 |
| 19/02/2021 |
8.21
|
548,700 | 7.68 | 8.21 | 7.65 | 200 | 1,600 | -0.0 |
| 18/02/2021 |
7.68
|
507,600 | 7.48 | 7.75 | 7.42 | 12,700 | 0 | 0.1 |
| 17/02/2021 |
7.48
|
266,000 | 7.30 | 7.50 | 7.30 | 18,500 | 500 | 0.1 |
| 09/02/2021 |
7.30
|
175,800 | 7.11 | 7.39 | 7 | 8,500 | 8,200 | 0.0 |
| 08/02/2021 |
7.11
|
288,600 | 7.60 | 7.64 | 7.09 | 1,200 | 11,300 | -0.1 |
| 05/02/2021 |
7.60
|
251,200 | 7.60 | 7.70 | 7.50 | 800 | 1,400 | -0.0 |
| 04/02/2021 |
7.60
|
280,500 | 7.50 | 7.79 | 7.48 | 1,900 | 7,200 | -0.0 |
| 03/02/2021 |
7.50
|
250,000 | 7.19 | 7.65 | 7.19 | 10,900 | 8,600 | 0.0 |
| 02/02/2021 |
7.19
|
364,500 | 7.17 | 7.30 | 6.80 | 9,400 | 12,600 | -0.0 |
| 01/02/2021 |
7.17
|
420,300 | 7.70 | 7.70 | 7.17 | 4,500 | 45,400 | -0.3 |
| 29/01/2021 |
7.70
|
1,000,100 | 7.39 | 7.90 | 6.88 | 52,600 | 16,200 | 0.3 |
| 28/01/2021 |
7.39
|
875,100 | 7.94 | 8.10 | 7.39 | 75,400 | 3,700 | 0.6 |
| 27/01/2021 |
7.94
|
797,700 | 8.09 | 8.10 | 7.60 | 17,600 | 22,300 | -0.0 |
| 26/01/2021 |
8.09
|
572,200 | 8.42 | 8.42 | 7.85 | 6,600 | 25,100 | -0.1 |
| 25/01/2021 |
8.42
|
676,400 | 8.70 | 8.86 | 8.42 | 10,300 | 11,300 | -0.0 |
| 22/01/2021 |
8.70
|
904,700 | 8.56 | 8.89 | 8.42 | 0 | 32,600 | -0.3 |
| 21/01/2021 |
8.56
|
832,200 | 8 | 8.56 | 7.98 | 33,800 | 0 | 0.3 |
| 20/01/2021 |
8
|
763,000 | 8.46 | 8.50 | 7.87 | 34,800 | 0 | 0.3 |
| 19/01/2021 |
8.46
|
700,300 | 9.09 | 9.20 | 8.46 | 3,200 | 4,100 | -0.0 |
| 18/01/2021 |
9.09
|
971,100 | 9.05 | 9.25 | 9 | 21,200 | 2,000 | 0.2 |
| 15/01/2021 |
9.05
|
1,229,300 | 8.95 | 9.18 | 8.80 | 52,200 | 0 | 0.5 |
| 14/01/2021 |
8.95
|
1,078,300 | 9.12 | 9.12 | 8.92 | 8,400 | 2,000 | 0.1 |
| 13/01/2021 |
9.12
|
704,700 | 9.37 | 9.37 | 9.12 | 0 | 15,300 | -0.1 |
| 12/01/2021 |
9.37
|
656,600 | 9.38 | 9.40 | 9.28 | 0 | 17,700 | -0.2 |
| 11/01/2021 |
9.38
|
857,500 | 9.30 | 9.54 | 9.30 | 0 | 2,000 | -0.0 |
| 08/01/2021 |
9.30
|
792,300 | 9.15 | 9.60 | 9.20 | 22,500 | 0 | 0.2 |
| 07/01/2021 |
9.15
|
811,600 | 8.92 | 9.15 | 8.92 | 22,100 | 0 | 0.2 |
| 06/01/2021 |
8.92
|
882,400 | 9.19 | 9.22 | 8.82 | 0 | 500 | -0.0 |
| 05/01/2021 |
9.19
|
611,300 | 9.20 | 9.25 | 9.14 | 0 | 0 | 0 |
| 04/01/2021 |
9.20
|
629,200 | 9.06 | 9.40 | 9.06 | 5,000 | 2,400 | 0.0 |
| 31/12/2020 |
9.06
|
841,740 | 9.04 | 9.19 | 8.91 | 520 | 0 | 0.0 |
| 30/12/2020 |
9.04
|
888,070 | 9.02 | 9.26 | 8.98 | 0 | 2,840 | -0.0 |
| 29/12/2020 |
9.02
|
1,633,740 | 8.99 | 9.15 | 8.60 | 2,190 | 2,340 | -0.0 |
| 28/12/2020 |
8.99
|
1,258,550 | 9.15 | 9.24 | 8.80 | 0 | 0 | 0 |
| 25/12/2020 |
9.15
|
1,043,770 | 9.05 | 9.55 | 9.06 | 4,500 | 0 | 0.0 |
| 24/12/2020 |
9.05
|
3,237,910 | 8.50 | 9.09 | 7.92 | 5,410 | 22,910 | -0.1 |
| 23/12/2020 |
8.50
|
260,190 | 7.95 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/12/2020 |
7.95
|
280,500 | 7.43 | 7.95 | 7.95 | 0 | 0 | 0 |