| 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) |
-0.55 | -5.12% | 238,040,000 | -1,530,396 | -16.0 |
10.20
10.85
10.20
|
|
2 tháng
(2024-09-16) |
-0.05 | -0.49% | 654,856,000 | 4,371,004 | 47.5 |
10.20
11.05
10.20
|
|
3 tháng
(2024-08-19) |
-0.40 | -3.77% | 846,445,700 | -743,196 | -6.5 |
10.20
11.05
10.20
|
|
6 tháng
(2024-05-20) |
-1.15 | -10.13% | 2,175,579,000 | -12,404,404 | -135.9 |
10.20
11.49
10.20
|
|
12 tháng
(2023-11-21) |
-0.58 | -5.34% | 5,270,884,900 | -105,599,695 | -1,174.2 |
10.20
11.83
10.20
|
|
24 tháng
(2022-11-28) |
2.12 | 26.29% | 10,214,179,800 | -87,469,787 | -1,012.2 |
7.82
12.88
10.20
|
|
36 tháng
(2021-12-01) |
-6.42 | -38.64% | 12,794,443,000 | -42,877,149 | -434.3 |
6.25
17.01
10.20
|
|
60 tháng
(2019-12-12) |
7.39 | 263.01% | 19,886,115,819 | -141,284,648 | -1,777.1 |
2.81
18.55
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2021 |
13.18
|
13,120,767 | 13.13 | 13.23 | 13.03 | 18,000 | 5,200 | 0.3 |
| 09/04/2021 |
13.13
|
23,788,408 | 13.08 | 13.18 | 12.82 | 1,700 | 0 | 0.0 |
| 08/04/2021 |
13.08
|
18,081,268 | 12.98 | 13.18 | 12.87 | 9,000 | 5,100 | 0.1 |
| 07/04/2021 |
12.98
|
12,985,734 | 12.87 | 13.03 | 12.87 | 47,800 | 7,400 | 1.0 |
| 06/04/2021 |
12.87
|
24,993,925 | 12.61 | 12.98 | 11.99 | 1,900 | 101,700 | -2.4 |
| 05/04/2021 |
12.61
|
14,666,101 | 14.01 | 14.01 | 12.61 | 4,600 | 10,300 | -0.2 |
| 02/04/2021 |
14.01
|
46,525,842 | 14.01 | 14.79 | 13.60 | 1,123,900 | 27,125 | 29.9 |
| 01/04/2021 |
14.01
|
30,000,413 | 13.34 | 14.43 | 12.61 | 8,600 | 81,200 | -1.9 |
| 31/03/2021 |
13.34
|
59,684,975 | 12.20 | 13.39 | 11.68 | 158,500 | 52,800 | 2.5 |
| 30/03/2021 |
12.20
|
44,819,732 | 11.11 | 12.20 | 11.05 | 4,071,700 | 132,800 | 90.6 |
| 29/03/2021 |
11.11
|
55,783,478 | 10.12 | 11.11 | 10.12 | 21,700 | 52,777 | -0.6 |
| 26/03/2021 |
10.12
|
79,872,908 | 9.24 | 10.12 | 8.88 | 4,000 | 52,400 | -0.9 |
| 25/03/2021 |
9.24
|
12,543,927 | 9.34 | 9.50 | 9.24 | 800 | 1,800 | -0.0 |
| 24/03/2021 |
9.34
|
25,709,476 | 9.76 | 9.76 | 9.08 | 4,800 | 3,600 | 0.0 |
| 23/03/2021 |
9.76
|
36,743,175 | 9.97 | 10.28 | 9.50 | 600 | 10,300 | -0.2 |
| 22/03/2021 |
9.97
|
24,949,166 | 10.17 | 10.43 | 9.97 | 300 | 724 | -0.0 |
| 19/03/2021 |
10.17
|
30,978,861 | 10.12 | 10.22 | 9.81 | 42,900 | 19,200 | 0.5 |
| 18/03/2021 |
10.12
|
62,469,485 | 9.81 | 10.43 | 9.76 | 19,600 | 32,900 | -0.3 |
| 17/03/2021 |
9.81
|
44,962,920 | 9.71 | 9.86 | 9.60 | 7,800 | 17,114 | -0.2 |
| 16/03/2021 |
9.71
|
63,266,470 | 9.24 | 9.76 | 9.08 | 13,700 | 79,600 | -1.2 |
| 15/03/2021 |
9.24
|
41,311,400 | 9.19 | 9.55 | 9.19 | 11,800 | 25,300 | -0.2 |
| 12/03/2021 |
9.19
|
49,120,093 | 8.98 | 9.29 | 8.88 | 4,000 | 45,700 | -0.7 |
| 11/03/2021 |
8.98
|
58,166,354 | 8.46 | 9.03 | 8.46 | 15,500 | 28,300 | -0.2 |
| 10/03/2021 |
8.46
|
28,895,282 | 8.15 | 8.46 | 8.10 | 0 | 8,300 | -0.1 |
| 09/03/2021 |
8.15
|
15,174,800 | 8.20 | 8.25 | 8.10 | 8,600 | 0 | 0.1 |
| 08/03/2021 |
8.20
|
16,097,297 | 8.20 | 8.36 | 8.20 | 100 | 5,000 | -0.1 |
| 05/03/2021 |
8.20
|
20,150,449 | 8.20 | 8.30 | 8.04 | 14,500 | 11,110 | 0.1 |
| 04/03/2021 |
8.20
|
26,952,009 | 8.36 | 8.41 | 8.10 | 9,700 | 3,200 | 0.1 |
| 03/03/2021 |
8.36
|
18,926,418 | 8.36 | 8.41 | 8.25 | 700 | 12,700 | -0.2 |
| 02/03/2021 |
8.36
|
23,396,396 | 8.41 | 8.56 | 8.30 | 1,000 | 2,000 | -0.0 |
| 01/03/2021 |
8.41
|
25,488,809 | 8.25 | 8.41 | 8.20 | 22,500 | 5,000 | 0.3 |
| 26/02/2021 |
8.25
|
28,661,982 | 8.25 | 8.25 | 8.04 | 40,200 | 5,200 | 0.6 |
| 25/02/2021 |
8.25
|
24,986,950 | 8.30 | 8.41 | 8.10 | 9,000 | 15,500 | -0.1 |
| 24/02/2021 |
8.30
|
23,352,954 | 8.46 | 8.56 | 8.15 | 0 | 2,900 | -0.0 |
| 23/02/2021 |
8.46
|
31,073,880 | 8.15 | 8.46 | 8.15 | 100 | 14,800 | -0.2 |
| 22/02/2021 |
8.15
|
16,462,663 | 8.25 | 8.36 | 8.15 | 9,000 | 0 | 0.1 |
| 19/02/2021 |
8.25
|
21,633,400 | 8.20 | 8.36 | 8.04 | 200 | 5,100 | -0.1 |
| 18/02/2021 |
8.20
|
19,041,857 | 8.36 | 8.46 | 8.15 | 2,400 | 3,300 | -0.0 |
| 17/02/2021 |
8.36
|
19,511,714 | 8.04 | 8.36 | 8.10 | 35,500 | 5,000 | 0.5 |
| 09/02/2021 |
8.04
|
12,574,612 | 7.84 | 8.15 | 7.68 | 22,000 | 30,000 | -0.1 |
| 08/02/2021 |
7.84
|
25,766,919 | 8.36 | 8.46 | 7.68 | 114,300 | 81,000 | 0.5 |
| 05/02/2021 |
8.36
|
29,418,304 | 7.99 | 8.36 | 7.89 | 2,900 | 21,600 | -0.3 |
| 04/02/2021 |
7.99
|
15,714,340 | 8.04 | 8.15 | 7.84 | 10,300 | 20,300 | -0.2 |
| 03/02/2021 |
8.04
|
26,159,418 | 7.63 | 8.20 | 7.63 | 305,000 | 6,500 | 4.5 |
| 02/02/2021 |
7.63
|
31,635,547 | 7.01 | 7.68 | 6.85 | 4,600 | 82 | 0.1 |
| 01/02/2021 |
7.01
|
19,797,100 | 7.58 | 7.68 | 7.01 | 4,200 | 0 | 0.1 |
| 29/01/2021 |
7.58
|
32,327,338 | 7.32 | 7.73 | 6.59 | 25,200 | 300 | 0.3 |
| 28/01/2021 |
7.32
|
24,833,988 | 8.10 | 8.10 | 7.32 | 50,400 | 4,800 | 0.6 |
| 27/01/2021 |
8.10
|
23,195,032 | 8.51 | 8.56 | 7.99 | 14,200 | 49,000 | -0.6 |
| 26/01/2021 |
8.51
|
44,996,014 | 8.67 | 8.72 | 7.89 | 29,700 | 1,310,100 | -20.2 |
| 25/01/2021 |
8.67
|
24,078,933 | 9.03 | 9.03 | 8.67 | 14,100 | 1,408,500 | -23.6 |
| 22/01/2021 |
9.03
|
22,668,300 | 9.24 | 9.29 | 8.93 | 67,100 | 1,730,000 | -29.1 |
| 21/01/2021 |
9.24
|
22,062,662 | 9.19 | 9.39 | 8.98 | 3,400 | 1,512,500 | -26.8 |
| 20/01/2021 |
9.19
|
43,360,480 | 8.77 | 9.24 | 7.99 | 17,600 | 1,212,600 | -19.7 |
| 19/01/2021 |
8.77
|
53,114,820 | 9.65 | 9.71 | 8.72 | 57,200 | 1,123,200 | -18.8 |
| 18/01/2021 |
9.65
|
37,508,242 | 9.97 | 10.12 | 9.60 | 11,900 | 1,828,800 | -34.7 |
| 15/01/2021 |
9.97
|
59,202,831 | 9.91 | 10.17 | 9.86 | 12,100 | 10,900 | 0.0 |
| 14/01/2021 |
9.91
|
24,754,125 | 9.91 | 10.12 | 9.81 | 2,200 | 1,795,100 | -34.3 |
| 13/01/2021 |
9.91
|
65,766,878 | 9.76 | 10.28 | 9.60 | 32,100 | 1,876,700 | -35.4 |
| 12/01/2021 |
9.76
|
34,677,400 | 9.76 | 9.86 | 9.50 | 24,300 | 100 | 0.4 |
| 11/01/2021 |
9.76
|
23,354,900 | 9.91 | 10.07 | 9.76 | 42,300 | 18,269 | 0.5 |
| 08/01/2021 |
9.91
|
28,629,500 | 9.97 | 10.12 | 9.81 | 35,900 | 7,800 | 0.5 |
| 07/01/2021 |
9.97
|
43,447,700 | 9.24 | 10.07 | 9.24 | 3,800 | 41,500 | -0.7 |
| 06/01/2021 |
9.24
|
19,359,438 | 9.19 | 9.45 | 9.13 | 1,900 | 8,200 | -0.1 |
| 05/01/2021 |
9.19
|
22,063,855 | 8.93 | 9.50 | 8.88 | 27,600 | 6,100 | 0.4 |
| 04/01/2021 |
8.93
|
12,476,000 | 8.82 | 8.98 | 8.82 | 30,800 | 200 | 0.5 |
| 31/12/2020 |
8.82
|
6,334,400 | 8.82 | 8.98 | 8.82 | 14,300 | 65,600 | -0.9 |
| 30/12/2020 |
8.82
|
10,063,435 | 8.93 | 9.03 | 8.77 | 12,170 | 0 | 0.2 |
| 29/12/2020 |
8.93
|
7,765,160 | 9.03 | 9.08 | 8.82 | 13,020 | 0 | 0.2 |
| 28/12/2020 |
9.03
|
6,659,710 | 9.03 | 9.34 | 8.93 | 21,300 | 0 | 0.4 |
| 25/12/2020 |
9.03
|
8,822,774 | 8.98 | 9.13 | 8.88 | 300 | 0 | 0.0 |
| 24/12/2020 |
8.98
|
9,255,010 | 9.34 | 9.34 | 8.82 | 4,500 | 8,600 | -0.0 |
| 23/12/2020 |
9.34
|
10,941,030 | 9.45 | 9.45 | 9.08 | 4,500 | 8,600 | -0.1 |
| 22/12/2020 |
9.45
|
14,807,237 | 9.29 | 9.60 | 9.24 | 18,100 | 1,800 | 0.3 |
| 21/12/2020 |
9.29
|
12,695,804 | 8.98 | 9.34 | 8.98 | 55,700 | 7,597 | 0.9 |
| 18/12/2020 |
8.98
|
5,043,178 | 8.88 | 9.03 | 8.88 | 8,400 | 2,000 | 0.1 |
| 17/12/2020 |
8.88
|
8,406,219 | 8.88 | 9.08 | 8.82 | 1,300 | 57,900 | -1.0 |
| 16/12/2020 |
8.88
|
6,660,662 | 8.82 | 8.98 | 8.82 | 2,500 | 191,600 | -3.2 |
| 15/12/2020 |
8.82
|
6,976,311 | 8.93 | 9.03 | 8.82 | 2,600 | 190,000 | -3.2 |
| 14/12/2020 |
8.93
|
9,006,160 | 8.98 | 9.03 | 8.88 | 5,100 | 3,234 | 0.0 |
| 11/12/2020 |
8.98
|
6,168,645 | 8.88 | 9.03 | 8.82 | 245,200 | 9,000 | 4.1 |
| 10/12/2020 |
8.88
|
5,319,840 | 9.03 | 9.08 | 8.88 | 192,600 | 60 | 3.3 |
| 09/12/2020 |
9.03
|
6,355,602 | 9.08 | 9.19 | 9.03 | 145,300 | 54,600 | 1.6 |
| 08/12/2020 |
9.08
|
18,041,591 | 8.88 | 9.24 | 8.88 | 5,200 | 2,000 | 0.1 |
| 07/12/2020 |
8.88
|
7,557,828 | 8.82 | 8.93 | 8.77 | 5,200 | 5,183 | 0.0 |
| 04/12/2020 |
8.82
|
7,673,945 | 8.98 | 8.98 | 8.82 | 55,300 | 4,100 | 0.9 |
| 03/12/2020 |
8.98
|
4,729,010 | 9.03 | 9.08 | 8.93 | 500 | 80 | 0.0 |
| 02/12/2020 |
9.03
|
9,787,560 | 8.98 | 9.13 | 8.93 | 136,500 | 100 | 2.4 |
| 01/12/2020 |
8.98
|
20,348,126 | 8.82 | 9.13 | 8.62 | 400 | 147,500 | -2.5 |
| 30/11/2020 |
8.82
|
3,500,460 | 8.82 | 8.88 | 8.72 | 0 | 33,900 | -0.6 |
| 27/11/2020 |
8.82
|
2,582,349 | 8.88 | 8.88 | 8.77 | 500 | 300 | 0.0 |
| 26/11/2020 |
8.88
|
3,815,440 | 8.88 | 8.98 | 8.77 | 500 | 9,775 | -0.2 |
| 25/11/2020 |
8.88
|
8,716,895 | 8.77 | 8.98 | 8.62 | 0 | 0 | 0 |
| 24/11/2020 |
8.77
|
4,970,441 | 8.82 | 8.82 | 8.56 | 2,600 | 6,000 | -0.1 |
| 23/11/2020 |
8.82
|
2,740,889 | 8.88 | 8.88 | 8.77 | 100 | 10,400 | 0 |
| 20/11/2020 |
8.88
|
2,413,135 | 8.88 | 8.98 | 8.82 | 15,700 | 500 | 0.3 |
| 19/11/2020 |
8.88
|
3,476,660 | 8.98 | 8.98 | 8.77 | 900 | 14,400 | -0.2 |
| 18/11/2020 |
8.98
|
3,217,101 | 8.98 | 8.98 | 8.82 | 400 | 0 | 0.0 |
| 17/11/2020 |
8.98
|
3,653,250 | 8.82 | 8.98 | 8.77 | 400 | 7,700 | -0.1 |
| 16/11/2020 |
8.82
|
2,902,673 | 8.98 | 9.03 | 8.77 | 8,000 | 27,000 | -0.3 |