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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
11.74
|
8,851,621 | 12.38 | 12.97 | 11.16 | 59,200 | 67,198 | -0.2 |
05/02/2021 |
12.38
|
5,007,011 | 12.14 | 12.53 | 12.04 | 600 | 84,750 | -2.1 |
04/02/2021 |
12.14
|
4,389,883 | 12.14 | 12.67 | 11.79 | 4,000 | 89,900 | -2.1 |
03/02/2021 |
12.14
|
8,010,534 | 11.11 | 12.18 | 11.21 | 108,100 | 85,000 | 0.6 |
02/02/2021 |
11.11
|
4,733,443 | 10.33 | 11.11 | 10.08 | 0 | 97,000 | -2.1 |
01/02/2021 |
10.33
|
6,204,100 | 10.96 | 11.45 | 10.13 | 158,400 | 58,900 | 2.2 |
29/01/2021 |
10.96
|
6,621,802 | 9.98 | 10.96 | 9.00 | 142,500 | 50,000 | 2.0 |
28/01/2021 |
9.98
|
6,970,232 | 11.06 | 11.06 | 9.98 | 13,400 | 57,700 | -0.9 |
27/01/2021 |
11.06
|
8,381,421 | 12.23 | 12.28 | 11.01 | 249,500 | 78,000 | 4.0 |
26/01/2021 |
12.23
|
10,097,855 | 13.55 | 13.55 | 12.23 | 267,900 | 62,600 | 5.3 |
25/01/2021 |
13.55
|
8,276,177 | 14.39 | 14.48 | 13.55 | 51,200 | 134,600 | -2.4 |
22/01/2021 |
14.39
|
4,517,400 | 14.63 | 14.92 | 14.39 | 33,000 | 58,500 | -0.8 |
21/01/2021 |
14.63
|
7,725,288 | 14.73 | 15.41 | 14.53 | 353,000 | 68,100 | 8.5 |
20/01/2021 |
14.73
|
5,078,107 | 14.63 | 14.73 | 13.75 | 592,500 | 41,200 | 16.2 |
19/01/2021 |
14.63
|
11,087,746 | 14.83 | 14.92 | 13.36 | 1,336,700 | 100,700 | 35.7 |
18/01/2021 |
14.83
|
4,307,944 | 15.17 | 15.66 | 14.68 | 617,700 | 73,500 | 16.8 |
15/01/2021 |
15.17
|
4,906,463 | 14.39 | 15.51 | 14.48 | 813,420 | 67,400 | 23.3 |
14/01/2021 |
14.39
|
7,498,326 | 13.11 | 14.39 | 13.11 | 504,700 | 67,800 | 12.5 |
13/01/2021 |
13.11
|
3,684,371 | 13.07 | 13.41 | 13.02 | 501,100 | 127,900 | 10.0 |
12/01/2021 |
13.07
|
8,137,800 | 12.82 | 13.16 | 12.33 | 500,300 | 94,700 | 10.8 |
11/01/2021 |
12.82
|
4,107,900 | 13.07 | 13.26 | 12.77 | 500 | 446,400 | -11.8 |
08/01/2021 |
13.07
|
3,892,300 | 13.07 | 13.21 | 12.87 | 4,100 | 445,800 | -11.7 |
07/01/2021 |
13.07
|
3,539,800 | 12.87 | 13.36 | 12.72 | 146,800 | 102,030 | 1.2 |
06/01/2021 |
12.87
|
4,794,331 | 12.87 | 13.11 | 12.38 | 22,110 | 127,700 | -2.8 |
05/01/2021 |
12.87
|
3,566,640 | 12.82 | 12.97 | 12.58 | 31,800 | 83,700 | -1.4 |
04/01/2021 |
12.82
|
3,811,500 | 12.23 | 13.16 | 12.23 | 42,700 | 73,770 | -0.8 |
31/12/2020 |
12.23
|
8,101,600 | 11.30 | 12.43 | 11.25 | 5,180 | 100,000 | -2.3 |
30/12/2020 |
11.30
|
4,557,004 | 11.65 | 11.65 | 11.21 | 2,670 | 81,000 | -1.8 |
29/12/2020 |
11.65
|
4,931,923 | 11.06 | 11.84 | 11.06 | 119,750 | 135,770 | -0.4 |
28/12/2020 |
11.06
|
6,463,960 | 10.08 | 11.06 | 10.28 | 14,300 | 124,910 | -2.5 |
25/12/2020 |
10.08
|
8,346,189 | 9.20 | 10.08 | 9.15 | 220,500 | 0 | 4.2 |
24/12/2020 |
9.20
|
9,564,760 | 9.30 | 9.30 | 8.51 | 12,210 | 403,200 | -0.0 |
23/12/2020 |
9.30
|
7,599,327 | 9.40 | 9.49 | 9.10 | 12,210 | 403,200 | -7.4 |
22/12/2020 |
9.40
|
5,854,572 | 9.30 | 9.69 | 9.15 | 44,300 | 73,300 | -0.6 |
21/12/2020 |
9.30
|
8,213,390 | 8.47 | 9.30 | 8.51 | 43,600 | 56,300 | -0.2 |
18/12/2020 |
8.47
|
6,702,468 | 7.93 | 8.56 | 7.93 | 500 | 260 | 0.0 |
17/12/2020 |
7.93
|
5,060,545 | 8.07 | 8.12 | 7.93 | 108,500 | 0 | 1.8 |
16/12/2020 |
8.07
|
3,820,924 | 7.98 | 8.12 | 7.98 | 7,500 | 25,000 | -0.3 |
15/12/2020 |
7.98
|
5,341,176 | 7.98 | 8.17 | 7.83 | 6,900 | 20,000 | -0.2 |
14/12/2020 |
7.98
|
6,221,062 | 7.44 | 8.12 | 7.49 | 9,300 | 81,970 | -1.2 |
11/12/2020 |
7.44
|
3,350,613 | 7.44 | 7.54 | 7.34 | 0 | 20,000 | -0.3 |
10/12/2020 |
7.44
|
5,025,841 | 7.68 | 7.73 | 7.44 | 2,600 | 88,100 | -1.3 |
09/12/2020 |
7.68
|
5,187,415 | 7.58 | 7.73 | 7.58 | 0 | 37,900 | -0.6 |
08/12/2020 |
7.58
|
5,003,949 | 7.29 | 7.73 | 7.29 | 1,000 | 61,200 | -0.9 |
07/12/2020 |
7.29
|
2,681,483 | 7.19 | 7.29 | 7.19 | 6,000 | 73,000 | -1.0 |
04/12/2020 |
7.19
|
2,765,717 | 7.29 | 7.34 | 7.19 | 1,600 | 42,000 | -0.6 |
03/12/2020 |
7.29
|
3,719,322 | 7.24 | 7.34 | 7.19 | 1,500 | 173,200 | -2.5 |
02/12/2020 |
7.24
|
6,469,310 | 7.10 | 7.39 | 7.00 | 13,100 | 44,500 | -0.5 |
01/12/2020 |
7.10
|
3,458,745 | 7.00 | 7.10 | 6.80 | 0 | 27,700 | -0.4 |
30/11/2020 |
7.00
|
3,843,070 | 7.05 | 7.73 | 7.00 | 1,000 | 144,500 | -2.1 |
27/11/2020 |
7.05
|
3,577,328 | 7.00 | 7.10 | 6.95 | 850 | 17,000 | -0.2 |
26/11/2020 |
7.00
|
2,180,191 | 7.00 | 7.00 | 6.75 | 600 | 1,075 | -0.0 |
25/11/2020 |
7.00
|
2,357,838 | 7.00 | 7.05 | 6.90 | 80,000 | 23,100 | 0.8 |
24/11/2020 |
7.00
|
3,724,935 | 7.05 | 7.10 | 6.80 | 1,000 | 36,000 | -0.5 |
23/11/2020 |
7.05
|
4,229,703 | 6.95 | 7.10 | 6.85 | 7,910 | 98,900 | 0 |
20/11/2020 |
6.95
|
2,378,470 | 7.00 | 7.10 | 6.90 | 58,700 | 78,200 | -0.3 |
19/11/2020 |
7.00
|
2,351,782 | 7.00 | 7.00 | 6.90 | 1,900 | 98,000 | -1.4 |
18/11/2020 |
7.00
|
9,540,781 | 6.75 | 7.10 | 6.75 | 2,800 | 74,400 | -1.0 |
17/11/2020 |
6.75
|
2,489,475 | 6.61 | 6.75 | 6.61 | 0 | 110,000 | -1.5 |
16/11/2020 |
6.61
|
3,495,443 | 6.66 | 6.85 | 6.61 | 500 | 74,000 | -1.0 |
13/11/2020 |
6.66
|
2,293,885 | 6.61 | 6.70 | 6.61 | 0 | 7,500 | -0.1 |
12/11/2020 |
6.61
|
1,459,776 | 6.56 | 6.66 | 6.51 | 0 | 17,100 | -0.2 |
11/11/2020 |
6.56
|
1,944,131 | 6.66 | 6.75 | 6.51 | 6,300 | 0 | 0.1 |
10/11/2020 |
6.66
|
4,451,976 | 6.51 | 6.80 | 6.51 | 0 | 102,800 | -1.4 |
09/11/2020 |
6.51
|
2,141,314 | 6.36 | 6.51 | 6.36 | 106,400 | 900 | 1.4 |
06/11/2020 |
6.36
|
1,779,646 | 6.31 | 6.41 | 6.26 | 397,100 | 28,500 | 4.8 |
05/11/2020 |
6.31
|
1,689,200 | 6.46 | 6.46 | 6.31 | 550,400 | 24,750 | 6.9 |
04/11/2020 |
6.46
|
2,357,949 | 6.26 | 6.46 | 6.21 | 409,500 | 0 | 5.3 |
03/11/2020 |
6.26
|
2,175,311 | 6.07 | 6.26 | 6.12 | 460,200 | 191,350 | 3.4 |
02/11/2020 |
6.07
|
1,195,517 | 6.02 | 6.07 | 5.97 | 3,000 | 24,750 | -0.3 |
30/10/2020 |
6.02
|
1,870,965 | 6.07 | 6.17 | 5.92 | 183,000 | 4,200 | 2.2 |
29/10/2020 |
6.07
|
3,025,275 | 5.97 | 6.12 | 5.82 | 7,800 | 128,500 | -1.5 |
28/10/2020 |
5.97
|
4,057,557 | 6.26 | 6.31 | 5.97 | 1,020 | 30,000 | -0.4 |
27/10/2020 |
6.26
|
3,628,588 | 6.46 | 6.51 | 6.21 | 1,200 | 1,200 | -0.0 |
26/10/2020 |
6.46
|
2,730,010 | 6.61 | 6.70 | 6.46 | 350,800 | 7,400 | 4.7 |
23/10/2020 |
6.61
|
1,706,073 | 6.61 | 6.70 | 6.56 | 350,200 | 0 | 4.7 |
22/10/2020 |
6.61
|
3,344,722 | 6.56 | 6.61 | 6.46 | 705,200 | 216,400 | 6.5 |
21/10/2020 |
6.56
|
6,714,024 | 6.70 | 6.95 | 6.56 | 1,083,100 | 300 | 14.9 |
20/10/2020 |
6.70
|
2,403,300 | 6.66 | 6.70 | 6.56 | 503,300 | 1,300 | 6.8 |
19/10/2020 |
6.66
|
2,422,000 | 6.66 | 6.80 | 6.61 | 41,500 | 0 | 0.6 |
16/10/2020 |
6.66
|
2,415,600 | 6.66 | 6.75 | 6.56 | 39,000 | 0 | 0.5 |
15/10/2020 |
6.66
|
3,795,500 | 6.56 | 6.75 | 6.56 | 179,600 | 9,400 | 2.3 |
14/10/2020 |
6.56
|
2,917,100 | 6.46 | 6.61 | 6.46 | 62,300 | 0 | 0.8 |
13/10/2020 |
6.46
|
2,051,500 | 6.56 | 6.56 | 6.41 | 42,000 | 0 | 0.6 |
12/10/2020 |
6.56
|
5,533,500 | 6.46 | 6.70 | 6.46 | 143,500 | 0 | 1.9 |
09/10/2020 |
6.46
|
4,124,252 | 6.26 | 6.46 | 6.26 | 400 | 6,700 | -0.1 |
08/10/2020 |
6.26
|
3,687,479 | 6.17 | 6.31 | 6.17 | 200,200 | 60,000 | 1.8 |
07/10/2020 |
6.17
|
3,818,433 | 6.31 | 6.36 | 6.17 | 800 | 83,000 | -1.1 |
06/10/2020 |
6.31
|
3,878,256 | 6.36 | 6.51 | 6.26 | 21,200 | 75,000 | -0.7 |
05/10/2020 |
6.36
|
3,896,823 | 6.21 | 6.46 | 6.21 | 6,110 | 34,500 | -0.4 |
02/10/2020 |
6.21
|
5,668,965 | 6.26 | 6.46 | 6.02 | 7,800 | 3,750 | 0.1 |
01/10/2020 |
6.26
|
7,761,398 | 5.87 | 6.41 | 5.87 | 20,400 | 0 | 0.3 |
30/09/2020 |
5.87
|
1,718,781 | 5.82 | 5.92 | 5.77 | 0 | 0 | 0 |
29/09/2020 |
5.82
|
2,811,934 | 5.97 | 6.07 | 5.82 | 500 | 0 | 0.0 |
28/09/2020 |
5.97
|
3,361,173 | 5.82 | 6.02 | 5.82 | 10,820 | 0 | 0.1 |
25/09/2020 |
5.82
|
2,531,251 | 5.82 | 5.87 | 5.68 | 600 | 0 | 0.0 |
24/09/2020 |
5.82
|
2,518,960 | 5.92 | 5.92 | 5.77 | 200 | 0 | 0.0 |
23/09/2020 |
5.92
|
3,087,684 | 5.87 | 5.97 | 5.87 | 600 | 0 | 0.0 |
22/09/2020 |
5.87
|
2,394,103 | 5.82 | 5.92 | 5.77 | 1,000 | 0 | 0.0 |
21/09/2020 |
5.82
|
4,247,078 | 5.82 | 6.02 | 5.82 | 9,100 | 0 | 0.1 |