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) |
0.15 | 0.81% | 386,245,500 | -56,725,244 | -1,059.0 |
18.15
19
18.75
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 698,377,800 | -86,476,269 | -1,598.8 |
17.85
19
18.75
|
3 tháng
(2024-06-21) |
-0.85 | -4.34% | 1,209,741,100 | -106,600,016 | -1,982.9 |
17.85
19.60
18.75
|
6 tháng
(2024-03-25) |
0.80 | 4.48% | 2,328,289,200 | -161,171,852 | -2,998.6 |
17.19
19.70
18.75
|
12 tháng
(2023-09-25) |
0.29 | 1.56% | 3,858,819,300 | -240,198,935 | -4,544.5 |
17.19
20.54
18.75
|
24 tháng
(2022-09-30) |
2.46 | 15.10% | 8,118,848,700 | -321,594,359 | -6,209.7 |
13.26
20.54
18.75
|
36 tháng
(2021-10-05) |
-2.23 | -10.64% | 11,522,326,200 | -404,308,753 | -9,265.2 |
13.26
24.10
18.75
|
60 tháng
(2019-10-16) |
11.19 | 148.06% | 15,565,027,170 | -499,838,095 | -14,995.9 |
5.68
24.37
18.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
7.66
|
3,498,770 | 7.71 | 7.81 | 7.66 | 0 | 0 | 0 |
16/09/2020 |
7.71
|
2,661,850 | 7.73 | 7.74 | 7.68 | 0 | 0 | 0 |
15/09/2020 |
7.73
|
4,132,960 | 7.78 | 7.79 | 7.71 | 299,430 | 299,430 | 0 |
14/09/2020 |
7.78
|
3,269,680 | 7.66 | 7.84 | 7.68 | 100,570 | 100,570 | 0 |
11/09/2020 |
7.66
|
2,477,680 | 7.64 | 7.69 | 7.58 | 0 | 0 | 0 |
10/09/2020 |
7.64
|
3,480,600 | 7.66 | 7.73 | 7.64 | 0 | 0 | 0 |
09/09/2020 |
7.66
|
4,942,330 | 7.68 | 7.71 | 7.53 | 152,800 | 152,800 | 0 |
08/09/2020 |
7.68
|
4,753,470 | 7.54 | 7.71 | 7.54 | 0 | 0 | 0 |
07/09/2020 |
7.54
|
5,894,450 | 7.86 | 7.93 | 7.54 | 21,000 | 0 | 0.5 |
04/09/2020 |
7.86
|
4,108,490 | 7.94 | 7.94 | 7.76 | 94,000 | 93,000 | 0.0 |
03/09/2020 |
7.94
|
4,243,550 | 7.84 | 8.01 | 7.83 | 2,430 | 0 | 0.1 |
01/09/2020 |
7.84
|
5,219,730 | 7.83 | 7.88 | 7.64 | 0 | 0 | 0 |
31/08/2020 |
7.83
|
3,366,690 | 7.91 | 8.03 | 7.79 | 196,000 | 196,000 | 0.0 |
28/08/2020 |
7.91
|
7,066,080 | 7.74 | 8.03 | 7.74 | 230,500 | 232,430 | -0.0 |
27/08/2020 |
7.74
|
3,895,810 | 7.68 | 7.76 | 7.64 | 317,660 | 291,000 | 0.6 |
26/08/2020 |
7.68
|
4,447,250 | 7.71 | 7.78 | 7.64 | 1,132,100 | 1,133,000 | -0.0 |
25/08/2020 |
7.71
|
6,281,220 | 7.78 | 7.89 | 7.66 | 470 | 500 | -0.0 |
24/08/2020 |
7.78
|
7,218,650 | 7.34 | 7.78 | 7.47 | 0 | 27,660 | -0.6 |
21/08/2020 |
7.34
|
6,115,290 | 7.16 | 7.36 | 7.17 | 0 | 100 | -0.0 |
20/08/2020 |
7.16
|
3,565,530 | 7.17 | 7.26 | 7.14 | 0 | 470 | -0.0 |
19/08/2020 |
7.17
|
1,674,410 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
18/08/2020 |
7.14
|
1,946,050 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
17/08/2020 |
7.14
|
2,622,220 | 7.17 | 7.21 | 7.06 | 0 | 0 | 0 |
14/08/2020 |
7.17
|
3,519,020 | 7.29 | 7.34 | 7.14 | 5,200 | 0 | 0.1 |
13/08/2020 |
7.29
|
2,332,480 | 7.27 | 7.36 | 7.27 | 27,400 | 27,400 | 0 |
12/08/2020 |
7.27
|
3,717,070 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 |
11/08/2020 |
7.19
|
2,037,520 | 7.16 | 7.24 | 7.14 | 600,000 | 605,200 | -0.1 |
10/08/2020 |
7.16
|
3,389,710 | 7.12 | 7.27 | 7.16 | 0 | 0 | 0 |
07/08/2020 |
7.12
|
2,371,520 | 7.16 | 7.21 | 7.09 | 0 | 0 | 0 |
06/08/2020 |
7.16
|
3,045,480 | 7.21 | 7.27 | 7.11 | 3,700 | 0 | 0.1 |
05/08/2020 |
7.21
|
3,364,040 | 7.07 | 7.21 | 7.01 | 1,100 | 1,000 | 0.0 |
04/08/2020 |
7.07
|
3,447,430 | 7.02 | 7.24 | 7.02 | 100 | 800 | -0.0 |
03/08/2020 |
7.02
|
2,830,540 | 6.77 | 7.02 | 6.74 | 106,250 | 0 | 2.2 |
31/07/2020 |
6.77
|
2,482,510 | 6.80 | 6.85 | 6.60 | 1,880,970 | 1,880,160 | 0.0 |
30/07/2020 |
6.80
|
2,303,200 | 6.69 | 6.94 | 6.70 | 2,940 | 106,250 | -2.0 |
29/07/2020 |
6.69
|
3,449,970 | 6.94 | 6.94 | 6.50 | 2,940 | 106,250 | -2.0 |
28/07/2020 |
6.94
|
4,735,520 | 6.62 | 6.94 | 6.62 | 10,580 | 800 | 0.2 |
27/07/2020 |
6.62
|
6,466,340 | 7.11 | 7.11 | 6.62 | 0 | 1,000 | -0.0 |
24/07/2020 |
7.11
|
6,808,310 | 7.54 | 7.54 | 7.02 | 170,550 | 173,500 | -0.1 |
23/07/2020 |
7.54
|
2,381,770 | 7.53 | 7.54 | 7.41 | 0 | 1,000,000 | -21.5 |
22/07/2020 |
7.53
|
2,218,260 | 7.63 | 7.68 | 7.49 | 130 | 160 | -0.0 |
21/07/2020 |
7.63
|
1,824,020 | 7.61 | 7.66 | 7.54 | 2,960 | 10,400 | -0.2 |
20/07/2020 |
7.61
|
2,940,660 | 7.73 | 7.81 | 7.61 | 2,456,280 | 2,456,280 | 0 |
17/07/2020 |
7.73
|
5,084,760 | 7.58 | 7.78 | 7.53 | 15,290 | 150 | 0.3 |
16/07/2020 |
7.58
|
1,943,770 | 7.54 | 7.58 | 7.51 | 5,160 | 2,960 | 0.0 |
15/07/2020 |
7.54
|
2,201,940 | 7.44 | 7.64 | 7.54 | 1,400 | 0 | 0.0 |
14/07/2020 |
7.44
|
3,437,110 | 7.49 | 7.51 | 7.34 | 550 | 15,290 | -0.3 |
13/07/2020 |
7.49
|
2,564,770 | 7.59 | 7.69 | 7.44 | 0 | 5,110 | -0.1 |
10/07/2020 |
7.59
|
2,240,110 | 7.66 | 7.73 | 7.56 | 23,370 | 23,370 | 0 |
09/07/2020 |
7.66
|
4,798,980 | 7.34 | 7.69 | 7.39 | 107,130 | 2,000 | 2.3 |
08/07/2020 |
7.34
|
1,670,440 | 7.27 | 7.36 | 7.21 | 0 | 0 | 0 |
07/07/2020 |
7.27
|
2,029,580 | 7.37 | 7.47 | 7.26 | 1,283,462 | 1,283,462 | 0 |
06/07/2020 |
7.37
|
2,037,820 | 7.14 | 7.41 | 7.14 | 500 | 125,680 | -2.8 |
03/07/2020 |
7.14
|
938,470 | 7.19 | 7.21 | 7.12 | 0 | 0 | 0 |
02/07/2020 |
7.19
|
1,662,300 | 7.24 | 7.27 | 7.11 | 0 | 0 | 0 |
01/07/2020 |
7.24
|
2,251,530 | 6.85 | 7.24 | 6.80 | 0 | 500 | -0.0 |
30/06/2020 |
6.85
|
2,998,040 | 7.04 | 7.17 | 6.79 | 123,000 | 120,800 | 0.0 |
29/06/2020 |
7.04
|
4,380,250 | 7.37 | 7.37 | 6.99 | 123,000 | 120,800 | 0.0 |
26/06/2020 |
7.37
|
1,451,880 | 7.37 | 7.51 | 7.31 | 123,000 | 120,800 | 0.0 |
25/06/2020 |
7.37
|
2,302,810 | 7.47 | 7.47 | 7.31 | 34,840 | 0 | 0.8 |
24/06/2020 |
7.47
|
2,522,610 | 7.63 | 7.64 | 7.44 | 4,590 | 0 | 0.1 |
23/06/2020 |
7.63
|
2,034,230 | 7.61 | 7.66 | 7.51 | 990 | 3,000 | -0.0 |
22/06/2020 |
7.61
|
2,070,530 | 7.64 | 7.71 | 7.54 | 0 | 1,000 | -0.0 |
19/06/2020 |
7.64
|
2,450,770 | 7.47 | 7.66 | 7.49 | 119,710 | 115,000 | 0.1 |
18/06/2020 |
7.47
|
1,526,680 | 7.49 | 7.56 | 7.41 | 38,450 | 2,000 | 0.8 |
17/06/2020 |
7.49
|
2,786,240 | 7.44 | 7.56 | 7.37 | 0 | 0 | 0 |
16/06/2020 |
7.44
|
3,095,910 | 7.24 | 7.54 | 7.34 | 13,350 | 1,060 | 0.3 |
15/06/2020 |
7.24
|
5,816,080 | 7.74 | 7.74 | 7.24 | 21,130 | 42,100 | -0.4 |
12/06/2020 |
7.74
|
6,053,520 | 7.74 | 7.81 | 7.41 | 257,530 | 3,410 | 5.8 |
11/06/2020 |
7.74
|
7,897,200 | 8.10 | 8.15 | 7.74 | 301,200 | 0 | 7.3 |
10/06/2020 |
8.10
|
5,601,590 | 8.08 | 8.21 | 7.88 | 0 | 63,460 | -1.5 |
09/06/2020 |
8.08
|
4,906,760 | 8.20 | 8.20 | 8.04 | 0 | 257,530 | -6.2 |
08/06/2020 |
8.20
|
8,059,810 | 8.21 | 8.38 | 8.18 | 4,040 | 301,200 | -7.3 |
05/06/2020 |
8.21
|
5,507,250 | 8.04 | 8.21 | 7.98 | 234,000 | 0 | 5.6 |
04/06/2020 |
8.04
|
5,967,540 | 8.15 | 8.25 | 8.03 | 88,140 | 11,310 | 1.9 |
03/06/2020 |
8.15
|
3,922,100 | 8.08 | 8.18 | 8.03 | 0 | 4,010 | -0.1 |
02/06/2020 |
8.08
|
5,977,010 | 8.23 | 8.33 | 8.03 | 2,000,000 | 2,252,580 | -6.1 |
01/06/2020 |
8.23
|
8,948,760 | 7.83 | 8.23 | 7.84 | 572,870 | 661,010 | -2.1 |
29/05/2020 |
7.83
|
3,696,450 | 7.74 | 7.84 | 7.69 | 35,160 | 0 | 0.8 |
28/05/2020 |
7.74
|
6,455,000 | 7.71 | 7.88 | 7.63 | 12,850 | 0 | 0.3 |
27/05/2020 |
7.71
|
7,919,070 | 8.10 | 8.20 | 7.71 | 31,720 | 860 | 0.8 |
26/05/2020 |
8.10
|
5,056,700 | 8.04 | 8.30 | 8.06 | 39,160 | 50,000 | -0.3 |
25/05/2020 |
8.04
|
5,174,030 | 8.10 | 8.13 | 7.91 | 11,720 | 87,050 | -1.8 |
22/05/2020 |
8.10
|
4,840,870 | 8.28 | 8.30 | 8.08 | 3,716,140 | 3,028,780 | 16.9 |
21/05/2020 |
8.28
|
6,693,720 | 8.25 | 8.30 | 8.10 | 152,450 | 5,000 | 3.6 |
20/05/2020 |
8.25
|
4,798,130 | 8.38 | 8.38 | 8.20 | 134,140 | 11,720 | 3.0 |
19/05/2020 |
8.38
|
7,262,590 | 8.41 | 8.72 | 8.36 | 1,009,780 | 146,940 | 22.1 |
18/05/2020 |
8.41
|
11,745,840 | 7.99 | 8.41 | 7.93 | 2,743,830 | 252,000 | 61.3 |
15/05/2020 |
7.99
|
5,062,250 | 7.93 | 8.03 | 7.86 | 958,800 | 52,030 | 21.5 |
14/05/2020 |
7.93
|
5,055,950 | 8.01 | 8.01 | 7.83 | 3,143,030 | 1,809,060 | 31.6 |
13/05/2020 |
8.01
|
7,305,760 | 8.06 | 8.11 | 7.73 | 2,445,100 | 745,770 | 40.3 |
12/05/2020 |
8.06
|
6,834,010 | 8.08 | 8.11 | 7.83 | 2,479,320 | 52,980 | 58.3 |
11/05/2020 |
8.08
|
8,508,370 | 7.64 | 8.10 | 7.78 | 2,743,080 | 69,430 | 63.7 |
08/05/2020 |
7.64
|
14,723,540 | 7.17 | 7.66 | 7.21 | 5,979,270 | 3,814,250 | 48.1 |
07/05/2020 |
7.17
|
3,376,550 | 6.99 | 7.17 | 6.97 | 694,720 | 14,250 | 14.4 |
06/05/2020 |
6.99
|
2,650,480 | 6.82 | 6.99 | 6.80 | 423,360 | 98,900 | 6.6 |
05/05/2020 |
6.82
|
2,323,990 | 6.72 | 6.85 | 6.70 | 399,920 | 287,740 | 2.2 |
04/05/2020 |
6.72
|
3,624,730 | 6.87 | 6.87 | 6.54 | 769,470 | 35,790 | 14.8 |
29/04/2020 |
6.87
|
4,670,320 | 7.04 | 7.07 | 6.87 | 626,310 | 1,202,500 | -11.9 |
28/04/2020 |
7.04
|
2,453,910 | 7.04 | 7.17 | 6.87 | 75,280 | 276,230 | -4.2 |