| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -7.81% | 2,749,900 | 8,992 | 0.0 |
2.32
2.76
2.36
|
|
2 tháng
(2024-09-23) |
-0.44 | -15.71% | 4,542,100 | 17,492 | 0.0 |
2.32
2.81
2.36
|
|
3 tháng
(2024-08-26) |
-0.55 | -18.90% | 6,063,200 | 23,792 | 0.1 |
2.32
2.93
2.36
|
|
6 tháng
(2024-05-27) |
-0.99 | -29.55% | 16,597,500 | 102,592 | 0.3 |
2.32
3.50
2.36
|
|
12 tháng
(2023-11-28) |
-2.32 | -49.57% | 37,611,300 | 175,498 | 0.6 |
2.32
4.93
2.36
|
|
24 tháng
(2022-12-05) |
-0.82 | -25.79% | 165,494,100 | -946,307 | -4.3 |
2.32
6.63
2.36
|
|
36 tháng
(2021-12-08) |
-11.94 | -83.50% | 265,545,300 | -1,909,584 | -15.6 |
2.32
14.60
2.36
|
|
60 tháng
(2019-12-19) |
-5.91 | -71.45% | 1,192,168,240 | -29,476,374 | -283.6 |
2.32
15.05
2.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
7.33
|
1,164,900 | 7.30 | 7.37 | 7.16 | 26,400 | 0 | 0.2 |
| 16/04/2021 |
7.30
|
1,544,200 | 7.48 | 7.52 | 7.23 | 31,500 | 41,600 | -0.1 |
| 15/04/2021 |
7.48
|
2,047,600 | 7.55 | 7.55 | 7.40 | 28,900 | 37,200 | -0.1 |
| 14/04/2021 |
7.55
|
2,189,700 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
| 13/04/2021 |
7.62
|
2,525,700 | 7.70 | 7.86 | 7.50 | 25,900 | 29,000 | -0.0 |
| 12/04/2021 |
7.70
|
3,348,200 | 7.34 | 7.70 | 7.30 | 51,900 | 21,000 | 0.2 |
| 09/04/2021 |
7.34
|
765,000 | 7.38 | 7.38 | 7.30 | 10,000 | 14,300 | -0.0 |
| 08/04/2021 |
7.38
|
976,300 | 7.46 | 7.46 | 7.33 | 9,600 | 6,800 | 0.0 |
| 07/04/2021 |
7.46
|
2,503,000 | 7.35 | 7.46 | 7.19 | 41,400 | 74,300 | -0.2 |
| 06/04/2021 |
7.35
|
1,684,500 | 7.38 | 7.38 | 7.33 | 25,000 | 800 | 0.2 |
| 05/04/2021 |
7.38
|
1,411,500 | 7.41 | 7.42 | 7.37 | 12,000 | 23,100 | -0.1 |
| 02/04/2021 |
7.41
|
1,810,900 | 7.41 | 7.49 | 7.38 | 26,900 | 84,600 | -0.4 |
| 01/04/2021 |
7.41
|
2,817,700 | 7.52 | 7.52 | 7.37 | 10,500 | 136,700 | -0.9 |
| 31/03/2021 |
7.52
|
899,700 | 7.55 | 7.66 | 7.49 | 17,600 | 0 | 0.1 |
| 30/03/2021 |
7.55
|
965,000 | 7.64 | 7.70 | 7.50 | 0 | 15,800 | -0.1 |
| 29/03/2021 |
7.64
|
1,269,600 | 7.30 | 7.65 | 7.20 | 38,300 | 3,400 | 0.3 |
| 26/03/2021 |
7.30
|
1,504,400 | 7.47 | 7.47 | 7.15 | 5,100 | 45,100 | -0.3 |
| 25/03/2021 |
7.47
|
1,071,200 | 7.57 | 7.58 | 7.44 | 15,200 | 83,000 | -0.5 |
| 24/03/2021 |
7.57
|
957,900 | 7.75 | 7.75 | 7.50 | 10,000 | 69,000 | -0.5 |
| 23/03/2021 |
7.75
|
2,551,500 | 7.67 | 7.91 | 7.67 | 12,300 | 5,000 | 0.1 |
| 22/03/2021 |
7.67
|
1,673,400 | 7.57 | 7.75 | 7.55 | 42,100 | 9,300 | 0.3 |
| 19/03/2021 |
7.57
|
1,078,600 | 7.60 | 7.60 | 7.50 | 0 | 27,400 | -0.2 |
| 18/03/2021 |
7.60
|
690,700 | 7.66 | 7.72 | 7.58 | 0 | 53,800 | -0.4 |
| 17/03/2021 |
7.66
|
1,031,800 | 7.78 | 7.79 | 7.65 | 7,600 | 24,100 | -0.1 |
| 16/03/2021 |
7.78
|
1,324,200 | 7.60 | 7.85 | 7.50 | 20,100 | 11,000 | 0.1 |
| 15/03/2021 |
7.60
|
1,587,900 | 7.45 | 7.61 | 7.40 | 103,500 | 9,000 | 0.7 |
| 12/03/2021 |
7.45
|
1,121,100 | 7.52 | 7.54 | 7.40 | 21,200 | 0 | 0.2 |
| 11/03/2021 |
7.52
|
1,286,100 | 7.59 | 7.63 | 7.48 | 10,100 | 17,400 | -0.1 |
| 10/03/2021 |
7.59
|
878,900 | 7.65 | 7.67 | 7.40 | 1,400 | 1,200 | 0.0 |
| 09/03/2021 |
7.65
|
1,658,600 | 7.42 | 7.70 | 7.30 | 106,500 | 8,200 | 0.7 |
| 08/03/2021 |
7.42
|
1,707,700 | 7.55 | 7.55 | 7.34 | 13,400 | 14,200 | -0.0 |
| 05/03/2021 |
7.55
|
1,084,100 | 7.76 | 7.76 | 7.40 | 0 | 8,500 | -0.1 |
| 04/03/2021 |
7.76
|
2,583,000 | 7.66 | 8 | 7.60 | 400 | 56,700 | -0.4 |
| 03/03/2021 |
7.66
|
2,904,800 | 7.16 | 7.66 | 7.26 | 79,800 | 12,000 | 0.5 |
| 02/03/2021 |
7.16
|
1,936,400 | 7.23 | 7.23 | 7 | 26,400 | 65,300 | -0.3 |
| 01/03/2021 |
7.23
|
5,296,600 | 7.63 | 7.63 | 7.10 | 73,600 | 1,800 | 0.5 |
| 26/02/2021 |
7.63
|
2,871,600 | 7.97 | 7.97 | 7.59 | 10,300 | 0 | 0.1 |
| 25/02/2021 |
7.97
|
2,610,100 | 8.23 | 8.23 | 7.83 | 1,500 | 200 | 0.0 |
| 24/02/2021 |
8.23
|
1,638,500 | 8.33 | 8.40 | 8 | 2,400 | 1,700 | 0.0 |
| 23/02/2021 |
8.33
|
1,246,300 | 8.40 | 8.44 | 8.25 | 1,000 | 10,500 | -0.1 |
| 22/02/2021 |
8.40
|
1,330,800 | 8.47 | 8.59 | 8.26 | 700 | 89,500 | -0.7 |
| 19/02/2021 |
8.47
|
2,603,100 | 8.12 | 8.60 | 8.20 | 75,400 | 132,800 | -0.5 |
| 18/02/2021 |
8.12
|
1,535,500 | 7.59 | 8.12 | 7.59 | 10,600 | 500 | 0.1 |
| 17/02/2021 |
7.59
|
1,019,200 | 7.30 | 7.62 | 7.30 | 77,100 | 1,000 | 0.6 |
| 09/02/2021 |
7.30
|
574,800 | 7.15 | 7.34 | 7.13 | 29,300 | 1,200 | 0.2 |
| 08/02/2021 |
7.15
|
864,900 | 7.43 | 7.52 | 7.10 | 2,700 | 34,300 | -0.2 |
| 05/02/2021 |
7.43
|
651,400 | 7.38 | 7.48 | 7.35 | 22,800 | 5,700 | 0.1 |
| 04/02/2021 |
7.38
|
769,600 | 7.41 | 7.48 | 7.37 | 5,300 | 50,400 | -0.3 |
| 03/02/2021 |
7.41
|
1,316,100 | 7.10 | 7.53 | 7 | 13,400 | 12,400 | 0.0 |
| 02/02/2021 |
7.10
|
1,633,700 | 7.14 | 7.14 | 6.80 | 129,400 | 24,600 | 0.7 |
| 01/02/2021 |
7.14
|
2,117,400 | 7.67 | 7.68 | 7.14 | 9,900 | 40,800 | -0.2 |
| 29/01/2021 |
7.67
|
1,348,000 | 7.64 | 7.90 | 7.11 | 111,900 | 23,900 | 0.6 |
| 28/01/2021 |
7.64
|
2,076,800 | 8.21 | 8.21 | 7.64 | 101,000 | 39,600 | 0.5 |
| 27/01/2021 |
8.21
|
1,395,100 | 8.78 | 8.78 | 8.20 | 25,300 | 168,100 | -1.2 |
| 26/01/2021 |
8.78
|
1,901,800 | 8.84 | 8.95 | 8.50 | 281,800 | 115,000 | 1.5 |
| 25/01/2021 |
8.84
|
2,216,800 | 8.49 | 9 | 8.35 | 22,300 | 61,600 | -0.3 |
| 22/01/2021 |
8.49
|
1,677,400 | 8.59 | 8.69 | 8.42 | 22,900 | 89,500 | -0.6 |
| 21/01/2021 |
8.59
|
2,020,900 | 8.43 | 8.61 | 8.21 | 14,400 | 128,400 | -1.0 |
| 20/01/2021 |
8.43
|
2,110,400 | 8.45 | 8.55 | 8 | 12,200 | 78,800 | -0.6 |
| 19/01/2021 |
8.45
|
3,357,700 | 8.93 | 8.93 | 8.31 | 133,000 | 215,800 | -0.7 |
| 18/01/2021 |
8.93
|
2,681,800 | 8.93 | 9.10 | 8.92 | 26,400 | 10,000 | 0.1 |
| 15/01/2021 |
8.93
|
2,628,200 | 8.84 | 9.19 | 8.80 | 33,400 | 98,000 | -0.6 |
| 14/01/2021 |
8.84
|
3,490,200 | 8.99 | 8.99 | 8.78 | 253,500 | 144,200 | 1.0 |
| 13/01/2021 |
8.99
|
3,908,800 | 9.17 | 9.17 | 8.95 | 122,300 | 149,700 | -0.2 |
| 12/01/2021 |
9.17
|
2,366,700 | 9.17 | 9.23 | 9.05 | 155,200 | 48,600 | 1.0 |
| 11/01/2021 |
9.17
|
5,325,000 | 8.90 | 9.26 | 8.33 | 170,400 | 155,100 | 0.2 |
| 08/01/2021 |
8.90
|
15,011,000 | 9.55 | 9.55 | 8.89 | 27,200 | 100,800 | -0.7 |
| 07/01/2021 |
9.55
|
4,256,000 | 9.77 | 9.77 | 9.45 | 2,700 | 75,700 | -0.7 |
| 06/01/2021 |
9.77
|
5,533,200 | 9.97 | 10.25 | 9.55 | 53,500 | 145,700 | -0.9 |
| 05/01/2021 |
9.97
|
24,350,900 | 9.44 | 10.10 | 8.78 | 275,900 | 143,500 | 1.3 |
| 04/01/2021 |
9.44
|
1,675,400 | 10.15 | 10.15 | 9.44 | 0 | 0 | 0 |
| 31/12/2020 |
10.15
|
4,192,510 | 10.90 | 10.90 | 10.15 | 5,920 | 300,000 | -3.0 |
| 30/12/2020 |
10.90
|
10,524,030 | 11.35 | 12 | 10.85 | 157,260 | 33,310 | 1.1 |
| 29/12/2020 |
11.35
|
13,018,660 | 11.05 | 11.80 | 11.20 | 30,330 | 284,200 | -2.9 |
| 28/12/2020 |
11.05
|
1,884,130 | 10.35 | 11.05 | 11.05 | 1,550 | 53,200 | -0.6 |
| 25/12/2020 |
10.35
|
7,483,720 | 9.70 | 10.35 | 9.50 | 46,840 | 21,120 | 0.3 |
| 24/12/2020 |
9.70
|
5,719,940 | 9.90 | 9.99 | 9.21 | 108,250 | 18,290 | 0.9 |
| 23/12/2020 |
9.90
|
6,872,720 | 9.41 | 10.05 | 9.52 | 232,000 | 55,300 | 1.8 |
| 22/12/2020 |
9.41
|
7,856,540 | 8.80 | 9.41 | 8.76 | 121,670 | 34,480 | 0.8 |
| 21/12/2020 |
8.80
|
4,309,490 | 8.78 | 8.90 | 8.75 | 54,340 | 20,250 | 0.3 |
| 18/12/2020 |
8.78
|
4,517,260 | 8.93 | 9 | 8.77 | 11,890 | 6,700 | 0.0 |
| 17/12/2020 |
8.93
|
3,207,200 | 8.98 | 9.06 | 8.87 | 114,360 | 10,400 | 0.9 |
| 16/12/2020 |
8.98
|
2,888,920 | 8.90 | 9.13 | 8.90 | 89,070 | 1,250 | 0.8 |
| 15/12/2020 |
8.90
|
4,541,770 | 9.08 | 9.19 | 8.86 | 65,380 | 180,550 | -1.0 |
| 14/12/2020 |
9.08
|
4,387,200 | 8.62 | 9.08 | 8.65 | 113,840 | 10,200 | 0.9 |
| 11/12/2020 |
8.62
|
2,155,070 | 8.58 | 8.74 | 8.45 | 49,340 | 17,860 | 0.3 |
| 10/12/2020 |
8.58
|
6,908,030 | 8.51 | 8.99 | 8.52 | 60,920 | 353,530 | -2.6 |
| 09/12/2020 |
8.51
|
6,009,000 | 8.50 | 8.70 | 8.36 | 176,520 | 297,140 | -0.8 |
| 08/12/2020 |
8.50
|
3,049,010 | 8.44 | 8.68 | 8.35 | 13,290 | 12,830 | 0.0 |
| 07/12/2020 |
8.44
|
4,643,500 | 8.29 | 8.80 | 8.40 | 75,720 | 171,440 | -0.8 |
| 04/12/2020 |
8.29
|
10,128,860 | 7.75 | 8.29 | 7.76 | 167,360 | 408,580 | -2.0 |
| 03/12/2020 |
7.75
|
1,808,390 | 7.74 | 7.79 | 7.70 | 91,220 | 1,550 | 0.7 |
| 02/12/2020 |
7.74
|
1,764,640 | 7.81 | 7.83 | 7.74 | 3,770 | 73,680 | -0.5 |
| 01/12/2020 |
7.81
|
2,209,180 | 7.83 | 7.83 | 7.65 | 15,140 | 60,220 | -0.3 |
| 30/11/2020 |
7.83
|
1,189,410 | 7.93 | 7.97 | 7.82 | 30,990 | 181,230 | -1.2 |
| 27/11/2020 |
7.93
|
1,555,760 | 8.01 | 8.07 | 7.89 | 118,360 | 1,920 | 0.9 |
| 26/11/2020 |
8.01
|
1,504,540 | 7.97 | 8.05 | 7.91 | 59,840 | 12,600 | 0.4 |
| 25/11/2020 |
7.97
|
1,520,270 | 7.95 | 8.13 | 7.90 | 43,570 | 5,000 | 0.3 |
| 24/11/2020 |
7.95
|
1,430,860 | 8.10 | 8.15 | 7.90 | 60,000 | 265,600 | -1.6 |
| 23/11/2020 |
8.10
|
3,058,800 | 7.90 | 8.23 | 7.83 | 8,040 | 539,210 | -4.3 |