| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.07 | -1.64% | 16,481,600 | 0 | 0 |
4.20
4.47
4.20
|
|
2 tháng
(2024-09-16) |
0.01 | 0.24% | 28,779,400 | 0 | 0 |
4.17
4.49
4.20
|
|
3 tháng
(2024-08-16) |
-0.12 | -2.78% | 36,520,800 | -15,000 | -0.1 |
4.17
4.49
4.20
|
|
6 tháng
(2024-05-20) |
-0.47 | -10.06% | 82,894,200 | -25,808 | -0.1 |
4.14
4.88
4.20
|
|
12 tháng
(2023-11-20) |
-0.26 | -5.83% | 275,245,400 | -25,808 | -0.1 |
4.14
5.08
4.20
|
|
24 tháng
(2022-11-25) |
0.52 | 14.13% | 1,005,711,200 | -31,400 | -0.6 |
3.47
6.83
4.20
|
|
36 tháng
(2021-11-30) |
-8.83 | -67.77% | 1,863,866,600 | -67,806 | -1.4 |
3.04
15.80
4.20
|
|
60 tháng
(2019-12-11) |
-2.27 | -35.08% | 3,985,139,850 | -5,964,896 | -62.3 |
3.04
20.10
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2020 |
7.44
|
1,100,430 | 7.41 | 7.67 | 7.42 | 1,820 | 3,300 | -0.0 |
| 11/11/2020 |
7.41
|
611,820 | 7.53 | 7.53 | 7.30 | 2,030 | 230 | 0.0 |
| 10/11/2020 |
7.53
|
431,260 | 7.67 | 7.67 | 7.31 | 0 | 330 | -0.0 |
| 09/11/2020 |
7.67
|
194,530 | 7.64 | 7.76 | 7.62 | 990 | 900 | 0.0 |
| 06/11/2020 |
7.64
|
380,120 | 7.55 | 7.74 | 7.54 | 0 | 2,230 | -0.0 |
| 05/11/2020 |
7.55
|
117,460 | 7.67 | 7.72 | 7.55 | 20 | 2,090 | -0.0 |
| 04/11/2020 |
7.67
|
167,590 | 7.76 | 7.81 | 7.61 | 0 | 3,460 | -0.0 |
| 03/11/2020 |
7.76
|
73,770 | 7.82 | 7.83 | 7.76 | 0 | 3,530 | -0.0 |
| 02/11/2020 |
7.82
|
501,660 | 7.44 | 7.91 | 7.38 | 0 | 5,090 | -0.0 |
| 30/10/2020 |
7.44
|
134,120 | 7.44 | 7.48 | 7.30 | 0 | 2,110 | -0.0 |
| 29/10/2020 |
7.44
|
289,020 | 7.44 | 7.49 | 7.21 | 4,590 | 2,590 | 0.0 |
| 28/10/2020 |
7.44
|
389,880 | 7.62 | 7.62 | 7.30 | 5,090 | 4,540 | 0.0 |
| 27/10/2020 |
7.62
|
239,120 | 7.80 | 7.80 | 7.62 | 2,000 | 27,310 | -0.2 |
| 26/10/2020 |
7.80
|
875,610 | 7.96 | 8.09 | 7.80 | 1,900 | 15,150 | -0.1 |
| 23/10/2020 |
7.96
|
655,520 | 7.73 | 8.04 | 7.68 | 1,780 | 24,930 | -0.2 |
| 22/10/2020 |
7.73
|
347,850 | 7.86 | 7.89 | 7.73 | 2,100 | 26,910 | -0.2 |
| 21/10/2020 |
7.86
|
364,970 | 7.96 | 8.07 | 7.85 | 510 | 12,360 | -0.1 |
| 20/10/2020 |
7.96
|
290,330 | 8.07 | 8.07 | 7.94 | 500 | 11,350 | -0.1 |
| 19/10/2020 |
8.07
|
302,140 | 8.15 | 8.21 | 8.04 | 200 | 19,750 | -0.2 |
| 16/10/2020 |
8.15
|
365,660 | 8.15 | 8.18 | 7.99 | 0 | 13,080 | -0.1 |
| 15/10/2020 |
8.15
|
219,380 | 8.29 | 8.29 | 8.12 | 0 | 18,510 | -0.2 |
| 14/10/2020 |
8.29
|
347,550 | 8.13 | 8.35 | 8.13 | 800 | 10,090 | -0.1 |
| 13/10/2020 |
8.13
|
298,360 | 8.23 | 8.23 | 8.13 | 0 | 1,430 | -0.0 |
| 12/10/2020 |
8.23
|
821,280 | 8.44 | 8.44 | 8.12 | 7,080 | 7,220 | -0.0 |
| 09/10/2020 |
8.44
|
398,980 | 8.60 | 8.60 | 8.44 | 500 | 60 | 0.0 |
| 08/10/2020 |
8.60
|
557,630 | 8.64 | 8.74 | 8.46 | 8,970 | 15,260 | -0.1 |
| 07/10/2020 |
8.64
|
3,426,640 | 8.40 | 8.78 | 8.32 | 33,990 | 200 | 0.3 |
| 06/10/2020 |
8.40
|
968,650 | 8.26 | 8.48 | 8.18 | 6,240 | 6,400 | -0.0 |
| 05/10/2020 |
8.26
|
894,140 | 8.10 | 8.26 | 8.02 | 0 | 9,100 | -0.1 |
| 02/10/2020 |
8.10
|
184,830 | 8.13 | 8.20 | 7.95 | 200 | 13,980 | -0.1 |
| 01/10/2020 |
8.13
|
192,330 | 8.15 | 8.29 | 8.12 | 0 | 10,330 | -0.1 |
| 30/09/2020 |
8.15
|
445,400 | 8.23 | 8.35 | 8.11 | 0 | 6,560 | -0.1 |
| 29/09/2020 |
8.23
|
260,620 | 8.32 | 8.38 | 8.15 | 0 | 14,010 | -0.1 |
| 28/09/2020 |
8.32
|
139,530 | 8.39 | 8.39 | 8.24 | 0 | 7,230 | -0.1 |
| 25/09/2020 |
8.39
|
118,460 | 8.50 | 8.52 | 8.32 | 0 | 3,200 | -0.0 |
| 24/09/2020 |
8.50
|
922,000 | 8.22 | 8.50 | 8.11 | 20 | 1,110 | -0.0 |
| 23/09/2020 |
8.22
|
197,790 | 8.27 | 8.35 | 8.19 | 0 | 6,790 | -0.1 |
| 22/09/2020 |
8.27
|
195,280 | 8.32 | 8.33 | 8.09 | 12,500 | 20 | 0.1 |
| 21/09/2020 |
8.32
|
232,180 | 8.45 | 8.45 | 8.28 | 1,840 | 9,760 | -0.1 |
| 18/09/2020 |
8.45
|
175,670 | 8.39 | 8.48 | 8.26 | 0 | 0 | 0 |
| 17/09/2020 |
8.39
|
321,490 | 8.41 | 8.42 | 8.27 | 3,000 | 5,930 | -0.0 |
| 16/09/2020 |
8.41
|
133,460 | 8.49 | 8.53 | 8.36 | 3,000 | 12,780 | -0.1 |
| 15/09/2020 |
8.49
|
191,430 | 8.48 | 8.55 | 8.46 | 9,200 | 5,760 | 0.0 |
| 14/09/2020 |
8.48
|
588,340 | 8.45 | 8.69 | 8.33 | 5,440 | 0 | 0.0 |
| 11/09/2020 |
8.45
|
157,820 | 8.45 | 8.45 | 8.32 | 7,940 | 610 | 0.1 |
| 10/09/2020 |
8.45
|
336,840 | 8.41 | 8.54 | 8.32 | 0 | 9,940 | -0.1 |
| 09/09/2020 |
8.41
|
178,580 | 8.41 | 8.41 | 7.95 | 14,100 | 190 | 0.1 |
| 08/09/2020 |
8.41
|
594,590 | 8.04 | 8.41 | 8.04 | 14,470 | 3,640 | 0.1 |
| 07/09/2020 |
8.04
|
713,780 | 8.56 | 8.59 | 8.04 | 0 | 27,640 | -0.3 |
| 04/09/2020 |
8.56
|
511,670 | 8.68 | 8.68 | 8.43 | 4,000 | 20,880 | -0.2 |
| 03/09/2020 |
8.68
|
284,650 | 8.72 | 8.90 | 8.60 | 100 | 18,770 | -0.2 |
| 01/09/2020 |
8.72
|
521,140 | 8.64 | 8.78 | 8.61 | 2,270 | 9,900 | -0.1 |
| 31/08/2020 |
8.64
|
671,100 | 8.64 | 8.97 | 8.58 | 600 | 12,990 | -0.1 |
| 28/08/2020 |
8.64
|
702,510 | 8.64 | 8.74 | 8.53 | 6,730 | 5,550 | 0.0 |
| 27/08/2020 |
8.64
|
491,160 | 8.78 | 8.78 | 8.62 | 0 | 17,620 | -0.2 |
| 26/08/2020 |
8.78
|
481,200 | 8.95 | 8.95 | 8.72 | 13,610 | 0 | 0.1 |
| 25/08/2020 |
8.95
|
1,058,190 | 8.67 | 9.06 | 8.66 | 4,370 | 3,900 | 0.0 |
| 24/08/2020 |
8.67
|
603,350 | 8.64 | 8.73 | 8.64 | 5,490 | 0 | 0.1 |
| 21/08/2020 |
8.64
|
848,530 | 8.60 | 8.76 | 8.52 | 11,450 | 4,210 | 0.1 |
| 20/08/2020 |
8.60
|
426,810 | 8.66 | 8.70 | 8.48 | 0 | 24,660 | -0.2 |
| 19/08/2020 |
8.66
|
499,270 | 8.60 | 8.87 | 8.52 | 1,550 | 9,650 | -0.1 |
| 18/08/2020 |
8.60
|
444,600 | 8.72 | 8.72 | 8.60 | 0 | 0 | 0 |
| 17/08/2020 |
8.72
|
464,410 | 8.75 | 8.78 | 8.56 | 0 | 22,250 | -0.2 |
| 14/08/2020 |
8.75
|
1,395,490 | 8.90 | 9.11 | 8.50 | 4,000 | 62,270 | -0.6 |
| 13/08/2020 |
8.90
|
2,316,200 | 8.32 | 8.90 | 8.13 | 1,300 | 11,840 | -0.1 |
| 12/08/2020 |
8.32
|
275,440 | 8.32 | 8.33 | 8.15 | 990 | 33,480 | -0.3 |
| 11/08/2020 |
8.32
|
470,030 | 8.39 | 8.50 | 8.23 | 0 | 35,430 | -0.3 |
| 10/08/2020 |
8.39
|
1,219,520 | 8.49 | 8.60 | 8.37 | 420 | 30,250 | -0.3 |
| 07/08/2020 |
8.49
|
379,390 | 8.60 | 8.60 | 8.36 | 0 | 22,980 | -0.2 |
| 06/08/2020 |
8.60
|
1,042,650 | 8.65 | 8.73 | 8.45 | 7,410 | 13,780 | -0.1 |
| 05/08/2020 |
8.65
|
1,377,190 | 8.32 | 8.71 | 8.28 | 8,770 | 6,340 | 0.0 |
| 04/08/2020 |
8.32
|
1,050,170 | 8.02 | 8.41 | 8.04 | 0 | 10,590 | -0.1 |
| 03/08/2020 |
8.02
|
570,070 | 7.75 | 8.12 | 7.23 | 13,530 | 8,030 | 0.0 |
| 31/07/2020 |
7.75
|
169,060 | 7.81 | 7.85 | 7.50 | 640 | 6,370 | -0.0 |
| 30/07/2020 |
7.81
|
275,620 | 7.74 | 8.04 | 7.44 | 7,880 | 10,430 | -0.0 |
| 29/07/2020 |
7.74
|
487,070 | 8.32 | 8.32 | 7.74 | 3,470 | 0 | 0.0 |
| 28/07/2020 |
8.32
|
1,184,070 | 8.16 | 8.41 | 7.77 | 88,050 | 3,000 | 0.7 |
| 27/07/2020 |
8.16
|
742,340 | 8.77 | 8.77 | 8.16 | 58,910 | 2,100 | 0.5 |
| 24/07/2020 |
8.77
|
1,303,320 | 9.43 | 9.43 | 8.77 | 7,900 | 0 | 0.1 |
| 23/07/2020 |
9.43
|
1,661,470 | 10.12 | 10.26 | 9.43 | 5,020 | 13,770 | -0.1 |
| 22/07/2020 |
10.12
|
876,740 | 10.26 | 10.58 | 9.94 | 2,000 | 32,390 | -0.3 |
| 21/07/2020 |
10.26
|
635,660 | 10.26 | 10.49 | 10.03 | 8,280 | 500 | 0.1 |
| 20/07/2020 |
10.26
|
1,039,460 | 10.49 | 10.54 | 9.84 | 1,320 | 92,640 | -1.0 |
| 17/07/2020 |
10.49
|
887,430 | 10.26 | 10.86 | 10.26 | 2,000 | 29,410 | -0.3 |
| 16/07/2020 |
10.26
|
1,707,640 | 9.61 | 10.26 | 10.17 | 17,000 | 1,000 | 0.2 |
| 15/07/2020 |
9.61
|
240,080 | 8.98 | 9.61 | 9.61 | 0 | 2,230 | -0.0 |
| 14/07/2020 |
8.98
|
412,380 | 9.06 | 9.07 | 8.94 | 0 | 31,200 | -0.3 |
| 13/07/2020 |
9.06
|
419,180 | 9.23 | 9.23 | 9.02 | 1,000 | 27,010 | -0.3 |
| 10/07/2020 |
9.23
|
316,450 | 9.23 | 9.43 | 8.97 | 3,150 | 19,470 | -0.2 |
| 09/07/2020 |
9.23
|
1,644,310 | 8.64 | 9.24 | 8.64 | 42,100 | 500 | 0.4 |
| 08/07/2020 |
8.64
|
469,660 | 8.69 | 8.87 | 8.64 | 16,300 | 80,560 | -0.6 |
| 07/07/2020 |
8.69
|
686,560 | 8.69 | 8.80 | 8.46 | 6,350 | 17,050 | -0.1 |
| 06/07/2020 |
8.69
|
827,530 | 8.87 | 9.18 | 8.69 | 6,050 | 12,410 | -0.1 |
| 03/07/2020 |
8.87
|
650,400 | 8.72 | 8.90 | 8.60 | 27,180 | 0 | 0.3 |
| 02/07/2020 |
8.72
|
567,490 | 8.68 | 8.77 | 8.41 | 42,730 | 300 | 0.4 |
| 01/07/2020 |
8.68
|
1,197,930 | 8.27 | 8.73 | 8.26 | 92,940 | 500 | 0.8 |
| 30/06/2020 |
8.27
|
1,489,030 | 8.26 | 8.41 | 7.76 | 8,100 | 32,920 | -0.2 |
| 29/06/2020 |
8.26
|
1,805,980 | 8.15 | 8.37 | 7.87 | 11,010 | 20,660 | -0.1 |
| 26/06/2020 |
8.15
|
1,279,990 | 8.35 | 8.41 | 8.08 | 8,100 | 32,920 | -0.2 |
| 25/06/2020 |
8.35
|
1,513,340 | 8.11 | 8.55 | 7.86 | 28,370 | 8,990 | 0.2 |