| 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) |
| 13/11/2020 |
8.98
|
3,705,768 | 9.08 | 9.08 | 8.88 | 300 | 0 | 0.0 |
| 12/11/2020 |
9.08
|
3,560,797 | 8.82 | 9.08 | 8.72 | 1,500 | 84,200 | -1.4 |
| 11/11/2020 |
8.82
|
2,426,740 | 8.82 | 8.88 | 8.67 | 55,800 | 100 | 0.9 |
| 10/11/2020 |
8.82
|
3,548,253 | 8.82 | 9.08 | 8.77 | 9,000 | 600 | 0.1 |
| 09/11/2020 |
8.82
|
7,667,962 | 8.36 | 8.82 | 8.30 | 19,000 | 15,900 | 0.0 |
| 06/11/2020 |
8.36
|
3,304,476 | 8.20 | 8.36 | 8.15 | 1,500 | 2,300 | -0.0 |
| 05/11/2020 |
8.20
|
2,194,902 | 8.30 | 8.30 | 8.15 | 10,000 | 0 | 0.2 |
| 04/11/2020 |
8.30
|
2,195,894 | 8.20 | 8.30 | 8.15 | 25,000 | 500 | 0.4 |
| 03/11/2020 |
8.20
|
2,058,712 | 8.10 | 8.20 | 8.10 | 0 | 58,800 | -0.9 |
| 02/11/2020 |
8.10
|
1,636,433 | 7.99 | 8.10 | 7.94 | 0 | 0 | 0 |
| 30/10/2020 |
7.99
|
1,458,723 | 7.84 | 8.04 | 7.79 | 214,600 | 10,100 | 3.2 |
| 29/10/2020 |
7.84
|
2,798,096 | 7.79 | 7.99 | 7.68 | 4,000 | 8,400 | -0.1 |
| 28/10/2020 |
7.79
|
4,077,089 | 8.15 | 8.15 | 7.79 | 62,200 | 300 | 1.0 |
| 27/10/2020 |
8.15
|
2,653,094 | 8.25 | 8.30 | 8.15 | 3,209,409 | 3,235,669 | -0.4 |
| 26/10/2020 |
8.25
|
3,341,535 | 8.36 | 8.51 | 8.25 | 11,500 | 65,141 | -0.9 |
| 23/10/2020 |
8.36
|
5,922,666 | 8.15 | 8.46 | 8.15 | 6,000 | 450,658 | -7.1 |
| 22/10/2020 |
8.15
|
1,747,171 | 8.20 | 8.25 | 8.10 | 11,000 | 168,800 | -2.5 |
| 21/10/2020 |
8.20
|
2,207,565 | 8.20 | 8.36 | 8.20 | 59,100 | 14,300 | 0.7 |
| 20/10/2020 |
8.20
|
2,968,500 | 8.30 | 8.30 | 8.15 | 600 | 62,200 | -1.0 |
| 19/10/2020 |
8.30
|
3,038,100 | 8.41 | 8.41 | 8.25 | 100 | 64,090 | -1.0 |
| 16/10/2020 |
8.41
|
2,616,200 | 8.46 | 8.62 | 8.36 | 300 | 0 | 0.0 |
| 15/10/2020 |
8.46
|
7,859,200 | 8.10 | 8.56 | 8.10 | 309,700 | 94,237 | 3.5 |
| 14/10/2020 |
8.10
|
3,876,000 | 7.99 | 8.15 | 7.94 | 54,500 | 9,839 | 0.7 |
| 13/10/2020 |
7.99
|
2,180,200 | 8.04 | 8.10 | 7.94 | 0 | 90 | -0.0 |
| 12/10/2020 |
8.04
|
2,898,400 | 8.10 | 8.25 | 7.99 | 1,675 | 54,600 | -0.8 |
| 09/10/2020 |
8.10
|
3,679,946 | 7.99 | 8.15 | 7.99 | 0 | 18,532 | -0.3 |
| 08/10/2020 |
7.99
|
2,374,324 | 7.99 | 8.04 | 7.89 | 1,900 | 15,000 | -0.2 |
| 07/10/2020 |
7.99
|
3,642,188 | 7.99 | 8.15 | 7.94 | 0 | 8,200 | -0.1 |
| 06/10/2020 |
7.99
|
2,906,371 | 8.10 | 8.15 | 7.99 | 1,500 | 52,636 | -0.8 |
| 05/10/2020 |
8.10
|
2,327,247 | 7.99 | 8.25 | 7.99 | 1,900 | 0 | 0.0 |
| 02/10/2020 |
7.99
|
5,375,873 | 7.99 | 8.15 | 7.84 | 0 | 2,900 | -0.0 |
| 01/10/2020 |
7.99
|
2,220,008 | 7.99 | 8.04 | 7.94 | 3,000 | 45,772 | -0.7 |
| 30/09/2020 |
7.99
|
2,039,515 | 7.89 | 7.99 | 7.84 | 105,600 | 3,500 | 1.6 |
| 29/09/2020 |
7.89
|
3,785,398 | 8.10 | 8.20 | 7.89 | 2,300 | 0 | 0.0 |
| 28/09/2020 |
8.10
|
2,913,564 | 7.99 | 8.25 | 7.94 | 0 | 26,001 | -0.4 |
| 25/09/2020 |
7.99
|
4,512,426 | 7.99 | 8.04 | 7.84 | 23,800 | 100 | 0.4 |
| 24/09/2020 |
7.99
|
3,043,715 | 8.04 | 8.10 | 7.94 | 55,700 | 0 | 0.9 |
| 23/09/2020 |
8.04
|
3,871,713 | 7.99 | 8.10 | 7.94 | 0 | 61,860 | -1.0 |
| 22/09/2020 |
7.99
|
6,059,487 | 7.79 | 8.10 | 7.73 | 2,600 | 21,959 | -0.3 |
| 21/09/2020 |
7.79
|
6,373,333 | 7.53 | 7.99 | 7.58 | 100 | 18,102 | -0.3 |
| 18/09/2020 |
7.53
|
2,645,106 | 7.47 | 7.58 | 7.47 | 0 | 461,200 | -6.7 |
| 17/09/2020 |
7.47
|
3,230,366 | 7.42 | 7.63 | 7.42 | 5,000 | 1,104,578 | -16.0 |
| 16/09/2020 |
7.42
|
2,044,800 | 7.53 | 7.58 | 7.42 | 2,000 | 102,000 | -1.4 |
| 15/09/2020 |
7.53
|
3,327,918 | 7.53 | 7.58 | 7.47 | 0 | 364,900 | -5.3 |
| 14/09/2020 |
7.53
|
3,928,684 | 7.58 | 7.68 | 7.42 | 5,100 | 295,100 | -4.2 |
| 11/09/2020 |
7.58
|
7,119,274 | 7.21 | 7.68 | 7.21 | 1,523,000 | 2,100 | 21.3 |
| 10/09/2020 |
7.21
|
2,441,284 | 7.21 | 7.32 | 7.21 | 450,100 | 200 | 6.3 |
| 09/09/2020 |
7.21
|
2,020,868 | 7.16 | 7.21 | 7.01 | 280,500 | 110,564 | 2.3 |
| 08/09/2020 |
7.16
|
2,420,180 | 7.16 | 7.21 | 7.06 | 0 | 0 | 0 |
| 07/09/2020 |
7.16
|
4,914,333 | 7.27 | 7.37 | 7.11 | 28,000 | 9,000 | 0.3 |
| 04/09/2020 |
7.27
|
2,911,562 | 7.32 | 7.32 | 7.01 | 0 | 0 | 0 |
| 03/09/2020 |
7.32
|
3,325,319 | 7.32 | 7.47 | 7.21 | 0 | 45 | -0.0 |
| 01/09/2020 |
7.32
|
2,901,069 | 7.21 | 7.37 | 7.16 | 100 | 0 | 0.0 |
| 31/08/2020 |
7.21
|
3,840,833 | 7.27 | 7.42 | 7.21 | 5,000 | 359,385 | -4.9 |
| 28/08/2020 |
7.27
|
7,182,491 | 7.06 | 7.42 | 7.06 | 9,700 | 5,600 | 0.1 |
| 27/08/2020 |
7.06
|
2,860,231 | 6.95 | 7.06 | 6.90 | 0 | 117,700 | -1.6 |
| 26/08/2020 |
6.95
|
2,974,127 | 7.06 | 7.11 | 6.95 | 7,400 | 68 | 0.1 |
| 25/08/2020 |
7.06
|
3,263,808 | 7.11 | 7.27 | 7.01 | 300 | 46,400 | -0.6 |
| 24/08/2020 |
7.11
|
3,605,438 | 6.95 | 7.27 | 6.80 | 0 | 96,200 | -1.3 |
| 21/08/2020 |
6.95
|
2,665,504 | 6.95 | 7.01 | 6.90 | 1,200 | 0 | 0.0 |
| 20/08/2020 |
6.95
|
1,569,654 | 7.06 | 7.21 | 6.90 | 0 | 0 | 0 |
| 19/08/2020 |
7.06
|
8,288,650 | 6.44 | 7.06 | 6.38 | 1,500 | 5,817 | -0.1 |
| 18/08/2020 |
6.44
|
1,662,460 | 6.49 | 6.49 | 6.33 | 0 | 0 | 0 |
| 17/08/2020 |
6.49
|
1,279,175 | 6.49 | 6.49 | 6.33 | 0 | 0 | 0 |
| 14/08/2020 |
6.49
|
3,428,998 | 6.59 | 6.59 | 6.28 | 0 | 518,400 | -6.5 |
| 13/08/2020 |
6.59
|
2,493,483 | 6.54 | 6.59 | 6.44 | 0 | 16,400 | -0.2 |
| 12/08/2020 |
6.54
|
1,479,341 | 6.54 | 6.59 | 6.44 | 0 | 11,100 | -0.1 |
| 11/08/2020 |
6.54
|
1,533,420 | 6.59 | 6.59 | 6.12 | 500 | 20,000 | -0.2 |
| 10/08/2020 |
6.59
|
2,303,126 | 6.49 | 6.64 | 6.49 | 0 | 10,000 | -0.1 |
| 07/08/2020 |
6.49
|
2,302,905 | 6.64 | 6.70 | 6.49 | 0 | 0 | 0 |
| 06/08/2020 |
6.64
|
2,234,716 | 6.70 | 6.70 | 6.49 | 0 | 15,000 | -0.2 |
| 05/08/2020 |
6.70
|
2,609,136 | 6.54 | 6.70 | 6.44 | 0 | 6,000 | -0.1 |
| 04/08/2020 |
6.54
|
4,077,299 | 6.28 | 6.54 | 6.28 | 200 | 89,806 | -1.1 |
| 03/08/2020 |
6.28
|
2,448,825 | 6.12 | 6.33 | 5.97 | 200 | 34,500 | -0.4 |
| 31/07/2020 |
6.12
|
2,249,182 | 6.18 | 6.18 | 5.81 | 0 | 0 | 0 |
| 30/07/2020 |
6.18
|
2,219,651 | 6.18 | 6.44 | 6.02 | 200 | 12,300 | -0.1 |
| 29/07/2020 |
6.18
|
3,203,580 | 5.81 | 6.38 | 5.35 | 2,800 | 600 | 0.0 |
| 28/07/2020 |
5.81
|
1,999,471 | 5.29 | 5.81 | 5.14 | 600 | 0 | 0.0 |
| 27/07/2020 |
5.29
|
5,271,344 | 5.86 | 5.86 | 5.29 | 4,500 | 1,900 | 0.0 |
| 24/07/2020 |
5.86
|
3,025,000 | 6.33 | 6.44 | 5.71 | 38,100 | 800 | 0.4 |
| 23/07/2020 |
6.33
|
2,362,700 | 6.59 | 6.59 | 6.33 | 22,700 | 235,600 | -2.6 |
| 22/07/2020 |
6.59
|
2,032,985 | 6.70 | 6.70 | 6.54 | 20 | 370,000 | -4.7 |
| 21/07/2020 |
6.70
|
2,286,887 | 6.70 | 6.75 | 6.59 | 1,000 | 429,600 | -5.5 |
| 20/07/2020 |
6.70
|
2,219,626 | 6.75 | 6.80 | 6.64 | 0 | 355,107 | -4.6 |
| 17/07/2020 |
6.75
|
2,633,880 | 6.70 | 6.85 | 6.59 | 0 | 505,200 | -6.5 |
| 16/07/2020 |
6.70
|
1,813,339 | 6.64 | 6.75 | 6.59 | 0 | 7,800 | -0.1 |
| 15/07/2020 |
6.64
|
2,220,375 | 6.75 | 6.80 | 6.64 | 2,800 | 7 | 0.0 |
| 14/07/2020 |
6.75
|
2,109,415 | 6.75 | 6.75 | 6.64 | 0 | 12,014 | -0.2 |
| 13/07/2020 |
6.75
|
1,937,600 | 6.80 | 6.85 | 6.70 | 200 | 4,000 | -0.0 |
| 10/07/2020 |
6.80
|
1,245,647 | 6.90 | 6.95 | 6.80 | 5,500 | 13,300 | -0.1 |
| 09/07/2020 |
6.90
|
2,207,065 | 6.80 | 6.95 | 6.75 | 3,000 | 1,200 | 0.0 |
| 08/07/2020 |
6.80
|
1,322,431 | 6.80 | 6.90 | 6.44 | 7,900 | 0 | 0.1 |
| 07/07/2020 |
6.80
|
2,588,555 | 6.70 | 6.95 | 6.23 | 1,300 | 75,370 | -1.0 |
| 06/07/2020 |
6.70
|
1,669,494 | 6.64 | 6.80 | 6.54 | 0 | 44,400 | -0.6 |
| 03/07/2020 |
6.64
|
1,079,047 | 6.75 | 6.80 | 6.64 | 24,400 | 0 | 0.3 |
| 02/07/2020 |
6.75
|
1,258,750 | 6.85 | 6.90 | 6.75 | 1,700 | 24,380 | -0.3 |
| 01/07/2020 |
6.85
|
1,490,369 | 6.75 | 6.95 | 6.38 | 900 | 19,800 | -0.2 |
| 30/06/2020 |
6.75
|
3,048,688 | 6.80 | 7.01 | 6.33 | 8,700 | 96,657 | -1.2 |
| 29/06/2020 |
6.80
|
1,810,313 | 7.27 | 7.27 | 6.75 | 4,900 | 6,229 | -0.0 |
| 26/06/2020 |
7.27
|
1,661,000 | 7.42 | 7.58 | 7.27 | 7,700 | 5,690 | 0.0 |