| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/11/2020 |
7.90
|
2,100,490 | 7.70 | 7.93 | 7.69 | 19,040 | 103,880 | -0.7 |
| 19/11/2020 |
7.70
|
1,472,380 | 7.68 | 7.77 | 7.67 | 59,990 | 1,700 | 0.4 |
| 18/11/2020 |
7.68
|
721,640 | 7.71 | 7.77 | 7.68 | 36,100 | 5,500 | 0.2 |
| 17/11/2020 |
7.71
|
841,430 | 7.62 | 7.81 | 7.60 | 0 | 7,360 | -0.1 |
| 16/11/2020 |
7.62
|
719,810 | 7.70 | 7.82 | 7.62 | 25,590 | 10,020 | 0.1 |
| 13/11/2020 |
7.70
|
1,628,910 | 7.38 | 7.72 | 7.37 | 11,120 | 900 | 0.1 |
| 12/11/2020 |
7.38
|
575,570 | 7.39 | 7.43 | 7.36 | 14,030 | 860 | 0.1 |
| 11/11/2020 |
7.39
|
533,890 | 7.45 | 7.48 | 7.39 | 10,000 | 2,000 | 0.1 |
| 10/11/2020 |
7.45
|
543,310 | 7.49 | 7.56 | 7.40 | 5,770 | 26,570 | -0.2 |
| 09/11/2020 |
7.49
|
766,340 | 7.25 | 7.49 | 7.21 | 8,130 | 1,000 | 0.1 |
| 06/11/2020 |
7.25
|
225,050 | 7.27 | 7.34 | 7.20 | 0 | 0 | 0 |
| 05/11/2020 |
7.27
|
337,700 | 7.32 | 7.37 | 7.27 | 5,810 | 1,240 | 0.0 |
| 04/11/2020 |
7.32
|
458,960 | 7.25 | 7.35 | 7.18 | 20,730 | 0 | 0.2 |
| 03/11/2020 |
7.25
|
166,900 | 7.25 | 7.30 | 7.18 | 0 | 0 | 0 |
| 02/11/2020 |
7.25
|
235,000 | 7.16 | 7.25 | 7.07 | 500 | 0 | 0.0 |
| 30/10/2020 |
7.16
|
417,160 | 7.12 | 7.20 | 7.09 | 0 | 0 | 0 |
| 29/10/2020 |
7.12
|
885,170 | 7.08 | 7.25 | 7.03 | 4,530 | 14,700 | -0.1 |
| 28/10/2020 |
7.08
|
936,470 | 7.30 | 7.47 | 7.08 | 2,000 | 1,090 | 0.0 |
| 27/10/2020 |
7.30
|
1,246,550 | 7.58 | 7.63 | 7.30 | 0 | 38,000 | -0.3 |
| 26/10/2020 |
7.58
|
944,650 | 7.72 | 7.77 | 7.58 | 52,000 | 7,480 | 0.3 |
| 23/10/2020 |
7.72
|
875,730 | 7.74 | 7.76 | 7.69 | 0 | 7,280 | -0.1 |
| 22/10/2020 |
7.74
|
349,280 | 7.71 | 7.80 | 7.65 | 0 | 31,500 | -0.2 |
| 21/10/2020 |
7.71
|
1,402,020 | 7.70 | 7.82 | 7.68 | 3,400 | 22,540 | -0.1 |
| 20/10/2020 |
7.70
|
801,520 | 7.77 | 7.78 | 7.61 | 2,720 | 7,370 | -0.0 |
| 19/10/2020 |
7.77
|
857,910 | 7.75 | 7.86 | 7.72 | 0 | 21,290 | -0.2 |
| 16/10/2020 |
7.75
|
1,321,440 | 7.65 | 7.75 | 7.53 | 5,970 | 59,400 | -0.4 |
| 15/10/2020 |
7.65
|
1,723,500 | 7.78 | 7.80 | 7.65 | 400 | 181,430 | -1.4 |
| 14/10/2020 |
7.78
|
1,278,570 | 7.81 | 7.84 | 7.73 | 10,670 | 275,260 | -2.1 |
| 13/10/2020 |
7.81
|
867,750 | 7.81 | 7.89 | 7.78 | 12,040 | 82,440 | -0.6 |
| 12/10/2020 |
7.81
|
1,294,710 | 7.87 | 7.99 | 7.81 | 3,420 | 161,810 | -1.2 |
| 09/10/2020 |
7.87
|
1,069,940 | 7.87 | 7.99 | 7.80 | 32,030 | 3,900 | 0.2 |
| 08/10/2020 |
7.87
|
2,106,100 | 8.01 | 8.08 | 7.85 | 63,760 | 91,080 | -0.2 |
| 07/10/2020 |
8.01
|
1,681,620 | 8.16 | 8.16 | 8.01 | 3,170 | 71,500 | -0.6 |
| 06/10/2020 |
8.16
|
2,453,470 | 8.17 | 8.25 | 8.12 | 21,550 | 234,418 | -1.7 |
| 05/10/2020 |
8.17
|
3,634,510 | 7.92 | 8.25 | 7.98 | 4,610 | 409,220 | -3.3 |
| 02/10/2020 |
7.92
|
2,902,550 | 8.11 | 8.11 | 7.70 | 350 | 41,750 | -0.3 |
| 01/10/2020 |
8.11
|
2,637,440 | 7.71 | 8.18 | 7.71 | 9,670 | 63,820 | -0.4 |
| 30/09/2020 |
7.71
|
1,055,420 | 7.73 | 7.79 | 7.65 | 47,270 | 16,410 | 0.2 |
| 29/09/2020 |
7.73
|
1,125,030 | 7.87 | 7.94 | 7.73 | 77,210 | 33,670 | 0.3 |
| 28/09/2020 |
7.87
|
590,160 | 7.87 | 7.94 | 7.81 | 7,450 | 2,000 | 0.0 |
| 25/09/2020 |
7.87
|
844,880 | 7.87 | 7.98 | 7.71 | 26,000 | 81,970 | -0.4 |
| 24/09/2020 |
7.87
|
1,074,390 | 7.87 | 8.03 | 7.85 | 0 | 99,300 | -0.8 |
| 23/09/2020 |
7.87
|
1,132,860 | 7.90 | 8.02 | 7.84 | 6,690 | 169,870 | -1.3 |
| 22/09/2020 |
7.90
|
942,670 | 7.93 | 7.96 | 7.80 | 19,410 | 52,000 | -0.3 |
| 21/09/2020 |
7.93
|
941,660 | 7.92 | 8.06 | 7.93 | 1,080 | 115,500 | -0.9 |