Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
7.22
|
2,701,100 | 7.69 | 7.78 | 7.18 | 0 | 270,200 | -2.2 |
05/02/2021 |
7.69
|
3,341,000 | 7.34 | 7.69 | 7.31 | 22,600 | 18,000 | 0.0 |
04/02/2021 |
7.34
|
2,317,500 | 7.44 | 7.59 | 7.22 | 0 | 278,600 | -2.2 |
03/02/2021 |
7.44
|
3,966,300 | 7.03 | 7.50 | 7.02 | 14,700 | 108,600 | -0.7 |
02/02/2021 |
7.03
|
4,645,600 | 6.98 | 7.03 | 6.62 | 67,200 | 30,800 | 0.3 |
01/02/2021 |
6.98
|
5,828,600 | 7.50 | 7.50 | 6.98 | 37,500 | 170,000 | -1.0 |
29/01/2021 |
7.50
|
4,781,000 | 7.41 | 7.69 | 6.94 | 105,600 | 74,300 | 0.2 |
28/01/2021 |
7.41
|
5,439,700 | 7.96 | 7.96 | 7.41 | 56,400 | 51,300 | 0.0 |
27/01/2021 |
7.96
|
4,570,600 | 8.47 | 8.56 | 7.91 | 1,000 | 516,400 | -4.6 |
26/01/2021 |
8.47
|
5,416,500 | 8.61 | 8.69 | 8.16 | 5,500 | 310,600 | -2.8 |
25/01/2021 |
8.61
|
9,753,700 | 8.43 | 8.82 | 8.43 | 235,100 | 1,786,700 | -14.7 |
22/01/2021 |
8.43
|
6,033,100 | 8.22 | 8.66 | 8.33 | 25,300 | 127,800 | -0.9 |
21/01/2021 |
8.22
|
4,198,900 | 7.73 | 8.22 | 7.80 | 86,600 | 157,900 | -0.6 |
20/01/2021 |
7.73
|
5,590,100 | 8.19 | 8.33 | 7.62 | 73,000 | 2,300 | 0.6 |
19/01/2021 |
8.19
|
5,429,200 | 8.80 | 8.87 | 8.19 | 36,500 | 350,900 | -2.9 |
18/01/2021 |
8.80
|
6,532,300 | 8.85 | 9.07 | 8.80 | 80,000 | 621,700 | -5.2 |
15/01/2021 |
8.85
|
6,607,000 | 8.58 | 8.89 | 8.56 | 227,400 | 27,000 | 1.9 |
14/01/2021 |
8.58
|
5,994,300 | 8.61 | 8.69 | 8.43 | 277,400 | 5,700 | 2.5 |
13/01/2021 |
8.61
|
7,124,000 | 8.94 | 9.03 | 8.61 | 0 | 305,700 | -2.9 |
12/01/2021 |
8.94
|
6,023,200 | 9.06 | 9.19 | 8.94 | 5,000 | 114,700 | -1.1 |
11/01/2021 |
9.06
|
7,146,300 | 8.78 | 9.17 | 8.70 | 81,500 | 10,000 | 0.7 |
08/01/2021 |
8.78
|
8,677,100 | 8.60 | 8.88 | 8.59 | 101,600 | 4,000 | 0.9 |
07/01/2021 |
8.60
|
6,912,600 | 8.43 | 8.69 | 8.38 | 242,100 | 75,500 | 1.6 |
06/01/2021 |
8.43
|
6,357,200 | 8.43 | 8.61 | 8.41 | 20,000 | 55,400 | -0.3 |
05/01/2021 |
8.43
|
5,931,900 | 8.53 | 8.66 | 8.43 | 51,000 | 75,200 | -0.2 |
04/01/2021 |
8.53
|
6,008,700 | 8.44 | 8.98 | 8.44 | 3,100 | 84,200 | -0.7 |
31/12/2020 |
8.44
|
5,083,070 | 8.41 | 8.60 | 8.33 | 261,400 | 0 | 2.4 |
30/12/2020 |
8.41
|
5,781,330 | 8.67 | 8.78 | 8.40 | 74,270 | 127,130 | -0.5 |
29/12/2020 |
8.67
|
7,347,030 | 8.30 | 8.84 | 8.20 | 199,020 | 35,550 | 1.5 |
28/12/2020 |
8.30
|
12,305,480 | 7.80 | 8.33 | 8.01 | 323,840 | 10,500 | 2.8 |
25/12/2020 |
7.80
|
8,817,500 | 7.41 | 7.87 | 7.27 | 144,010 | 0 | 1.2 |
24/12/2020 |
7.41
|
7,954,920 | 7.33 | 7.64 | 6.94 | 30,070 | 155,660 | -1.0 |
23/12/2020 |
7.33
|
6,911,940 | 7.84 | 8.03 | 7.33 | 6,000 | 15,190 | -0.1 |
22/12/2020 |
7.84
|
9,557,550 | 7.56 | 7.84 | 7.45 | 105,980 | 0 | 0.9 |
21/12/2020 |
7.56
|
10,286,240 | 7.13 | 7.59 | 7.15 | 263,880 | 6,330 | 2.0 |
18/12/2020 |
7.13
|
6,778,810 | 7.15 | 7.27 | 7.06 | 132,900 | 0 | 1.0 |
17/12/2020 |
7.15
|
6,215,560 | 7.26 | 7.31 | 7.04 | 133,830 | 0 | 1.0 |
16/12/2020 |
7.26
|
8,615,990 | 6.88 | 7.33 | 6.94 | 239,660 | 0 | 1.8 |
15/12/2020 |
6.88
|
9,278,340 | 6.71 | 7.08 | 6.65 | 112,080 | 23,420 | 0.7 |
14/12/2020 |
6.71
|
5,590,590 | 6.55 | 6.76 | 6.52 | 34,520 | 130 | 0.2 |
11/12/2020 |
6.55
|
2,063,890 | 6.48 | 6.62 | 6.44 | 10 | 13,000 | -0.1 |
10/12/2020 |
6.48
|
4,815,480 | 6.57 | 6.69 | 6.48 | 10 | 9,370 | -0.1 |
09/12/2020 |
6.57
|
3,806,420 | 6.64 | 6.70 | 6.57 | 20 | 23,400 | -0.1 |
08/12/2020 |
6.64
|
3,274,280 | 6.71 | 6.78 | 6.63 | 30,500 | 36,130 | -0.0 |
07/12/2020 |
6.71
|
4,376,100 | 6.64 | 6.88 | 6.69 | 228,530 | 0 | 1.7 |
04/12/2020 |
6.64
|
4,575,920 | 6.62 | 6.72 | 6.62 | 76,400 | 0 | 0.6 |
03/12/2020 |
6.62
|
3,543,590 | 6.67 | 6.69 | 6.60 | 94,740 | 20 | 0.7 |
02/12/2020 |
6.67
|
3,786,600 | 6.71 | 6.85 | 6.67 | 31,620 | 51,630 | -0.1 |
01/12/2020 |
6.71
|
4,979,530 | 6.61 | 6.71 | 6.48 | 207,060 | 0 | 1.5 |
30/11/2020 |
6.61
|
5,291,350 | 6.55 | 6.82 | 6.55 | 77,420 | 5,000 | 0.5 |
27/11/2020 |
6.55
|
2,708,040 | 6.53 | 6.64 | 6.55 | 40,190 | 0 | 0.3 |
26/11/2020 |
6.53
|
2,814,460 | 6.46 | 6.57 | 6.48 | 92,280 | 1,100 | 0.6 |
25/11/2020 |
6.46
|
2,959,970 | 6.48 | 6.58 | 6.46 | 115,670 | 0 | 0.8 |
24/11/2020 |
6.48
|
3,131,060 | 6.62 | 6.63 | 6.44 | 28,690 | 2,150 | 0.2 |
23/11/2020 |
6.62
|
3,869,030 | 6.54 | 6.71 | 6.52 | 77,400 | 0 | 0.6 |
20/11/2020 |
6.54
|
6,908,090 | 6.25 | 6.66 | 6.25 | 111,600 | 20,000 | 0.6 |
19/11/2020 |
6.25
|
3,155,860 | 6.23 | 6.32 | 6.20 | 18,620 | 0 | 0.1 |
18/11/2020 |
6.23
|
2,042,650 | 6.23 | 6.31 | 6.19 | 10,520 | 7,410 | 0.0 |
17/11/2020 |
6.23
|
2,039,350 | 6.22 | 6.32 | 6.20 | 18,010 | 0 | 0.1 |
16/11/2020 |
6.22
|
4,679,680 | 6.02 | 6.30 | 6.02 | 21,390 | 0 | 0.1 |
13/11/2020 |
6.02
|
1,530,400 | 5.97 | 6.07 | 5.94 | 100 | 100,000 | -0.6 |
12/11/2020 |
5.97
|
1,319,690 | 5.93 | 6.07 | 5.95 | 100 | 19,520 | -0.1 |
11/11/2020 |
5.93
|
2,815,830 | 5.77 | 6.06 | 5.93 | 43,970 | 8,890 | 0.2 |
10/11/2020 |
5.77
|
1,159,810 | 5.83 | 5.97 | 5.77 | 100 | 18,100 | -0.1 |
09/11/2020 |
5.83
|
1,027,260 | 5.79 | 5.92 | 5.78 | 0 | 123,020 | -0.8 |
06/11/2020 |
5.79
|
499,550 | 5.74 | 5.83 | 5.73 | 0 | 43,950 | -0.3 |
05/11/2020 |
5.74
|
1,044,190 | 5.74 | 5.95 | 5.72 | 0 | 9,190 | -0.1 |
04/11/2020 |
5.74
|
1,344,200 | 5.56 | 5.84 | 5.60 | 31,610 | 0 | 0.2 |
03/11/2020 |
5.56
|
661,080 | 5.50 | 5.63 | 5.50 | 29,880 | 680 | 0.2 |
02/11/2020 |
5.50
|
572,950 | 5.45 | 5.50 | 5.37 | 27,420 | 0 | 0.2 |
30/10/2020 |
5.45
|
649,420 | 5.43 | 5.52 | 5.41 | 10 | 28,060 | -0.2 |
29/10/2020 |
5.43
|
1,225,490 | 5.37 | 5.53 | 5.34 | 80,770 | 5,870 | 0.4 |
28/10/2020 |
5.37
|
1,618,230 | 5.65 | 5.67 | 5.37 | 110 | 38,570 | -0.2 |
27/10/2020 |
5.65
|
1,997,980 | 5.83 | 5.85 | 5.65 | 0 | 60,980 | -0.4 |
26/10/2020 |
5.83
|
1,197,570 | 5.88 | 6.02 | 5.83 | 30,220 | 1,540 | 0.2 |
23/10/2020 |
5.88
|
1,453,550 | 6 | 6.08 | 5.88 | 10 | 15,660 | -0.1 |
22/10/2020 |
6
|
1,118,240 | 6 | 6 | 5.91 | 0 | 7,990 | -0.1 |
21/10/2020 |
6
|
1,445,010 | 6.01 | 6.12 | 5.97 | 0 | 71,170 | -0.5 |
20/10/2020 |
6.01
|
2,465,090 | 5.84 | 6.07 | 5.81 | 101,280 | 0 | 0.7 |
19/10/2020 |
5.84
|
1,592,700 | 5.93 | 6 | 5.83 | 9,480 | 0 | 0.1 |
16/10/2020 |
5.93
|
2,022,990 | 6.08 | 6.15 | 5.93 | 1,210 | 263,520 | -1.7 |
15/10/2020 |
6.08
|
2,232,400 | 6.11 | 6.11 | 6 | 100 | 0 | 0.0 |
14/10/2020 |
6.11
|
1,276,590 | 6.20 | 6.20 | 6.11 | 1,320 | 51,840 | -0.3 |
13/10/2020 |
6.20
|
2,387,660 | 6.20 | 6.20 | 6.06 | 2,260 | 16,760 | -0.1 |
12/10/2020 |
6.20
|
2,876,280 | 6.31 | 6.33 | 6.16 | 33,420 | 48,800 | -0.1 |
09/10/2020 |
6.31
|
2,167,870 | 6.30 | 6.39 | 6.21 | 52,680 | 0 | 0.4 |
08/10/2020 |
6.30
|
3,027,880 | 6.29 | 6.32 | 6.11 | 4,110 | 32,530 | -0.2 |
07/10/2020 |
6.29
|
4,432,070 | 6.26 | 6.50 | 6.16 | 54,330 | 0 | 0.4 |
06/10/2020 |
6.26
|
4,149,760 | 6.25 | 6.37 | 6.11 | 6,200 | 43,610 | -0.2 |
05/10/2020 |
6.25
|
3,588,280 | 6.11 | 6.38 | 6.16 | 45,160 | 32,400 | 0.1 |
02/10/2020 |
6.11
|
4,212,080 | 6.11 | 6.14 | 5.69 | 610 | 26,170 | -0.2 |
01/10/2020 |
6.11
|
7,627,430 | 5.71 | 6.11 | 5.78 | 83,500 | 70,000 | 0.1 |
30/09/2020 |
5.71
|
1,653,540 | 5.69 | 5.76 | 5.64 | 27,240 | 8,910 | 0.1 |
29/09/2020 |
5.69
|
1,536,170 | 5.78 | 5.83 | 5.69 | 1,300 | 31,760 | -0.2 |
28/09/2020 |
5.78
|
2,348,080 | 5.74 | 5.88 | 5.78 | 34,060 | 0 | 0.2 |
25/09/2020 |
5.74
|
3,233,420 | 5.77 | 5.81 | 5.64 | 1,210 | 7,280 | -0.0 |
24/09/2020 |
5.77
|
1,395,790 | 5.84 | 5.84 | 5.74 | 27,170 | 20,100 | 0.0 |
23/09/2020 |
5.84
|
1,817,340 | 5.83 | 5.89 | 5.79 | 4,090 | 31,120 | -0.2 |
22/09/2020 |
5.83
|
1,887,650 | 5.88 | 5.92 | 5.74 | 1,730 | 15,290 | -0.1 |
21/09/2020 |
5.88
|
3,253,610 | 5.74 | 6.02 | 5.74 | 11,620 | 0 | 0.1 |