| 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) |
-2.40 | -10.76% | 1,361,200 | -600 | -0.0 |
19.50
22.30
19.55
|
|
2 tháng
(2024-09-23) |
-0.80 | -3.86% | 3,198,700 | 2,400 | 0.1 |
19.50
23.55
19.55
|
|
3 tháng
(2024-08-26) |
0 | 0% | 4,389,600 | 7,400 | 0.2 |
19.35
23.55
19.55
|
|
6 tháng
(2024-05-27) |
3.30 | 19.88% | 9,950,200 | -18,300 | -0.4 |
16.60
23.55
19.55
|
|
12 tháng
(2023-11-28) |
6.13 | 44.51% | 17,166,900 | -159,300 | -3.0 |
13.58
23.55
19.55
|
|
24 tháng
(2022-12-05) |
8.31 | 71.69% | 28,130,300 | -169,507 | -2.9 |
10.54
23.55
19.55
|
|
36 tháng
(2021-12-08) |
-2.01 | -9.19% | 49,463,500 | -326,789 | -7.0 |
8.29
26.44
19.55
|
|
60 tháng
(2019-12-19) |
9.01 | 82.77% | 97,879,990 | -1,656,869 | -28.5 |
6.81
28.45
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2020 |
8.77
|
8,260 | 8.62 | 8.77 | 8.54 | 3,220 | 7,700 | -0.1 |
| 01/07/2020 |
8.62
|
6,060 | 8.70 | 8.70 | 8.54 | 710 | 1,790 | -0.0 |
| 30/06/2020 |
8.70
|
10,550 | 8.77 | 8.77 | 8.62 | 1,900 | 6,170 | -0.0 |
| 29/06/2020 |
8.77
|
8,640 | 8.81 | 8.81 | 8.62 | 2,440 | 1,670 | 0.0 |
| 26/06/2020 |
8.81
|
31,720 | 8.70 | 8.88 | 8.70 | 610 | 8,650 | -0.1 |
| 25/06/2020 |
8.70
|
3,860 | 8.77 | 8.77 | 8.47 | 0 | 1,830 | -0.0 |
| 24/06/2020 |
8.77
|
2,950 | 8.81 | 8.81 | 8.62 | 1,120 | 1,430 | -0.0 |
| 23/06/2020 |
8.81
|
20,070 | 8.66 | 8.81 | 8.66 | 3,060 | 16,480 | -0.2 |
| 22/06/2020 |
8.66
|
16,610 | 9.07 | 9.07 | 8.62 | 810 | 3,600 | -0.0 |
| 19/06/2020 |
9.07
|
18,920 | 8.62 | 9.07 | 8.43 | 600 | 11,470 | -0.1 |
| 18/06/2020 |
8.62
|
7,930 | 8.66 | 8.66 | 8.47 | 510 | 1,900 | -0.0 |
| 17/06/2020 |
8.66
|
7,610 | 8.70 | 8.70 | 8.54 | 2,670 | 1,890 | 0.0 |
| 16/06/2020 |
8.70
|
32,080 | 8.81 | 8.81 | 8.62 | 1,500 | 6,230 | -0.1 |
| 15/06/2020 |
8.81
|
33,300 | 9.30 | 9.30 | 8.70 | 2,720 | 100 | 0.0 |
| 12/06/2020 |
9.30
|
28,350 | 9.57 | 9.57 | 9.00 | 210 | 1,890 | -0.0 |
| 11/06/2020 |
9.57
|
28,150 | 9.60 | 9.60 | 9.45 | 10,150 | 11,730 | -0.0 |
| 10/06/2020 |
9.60
|
29,570 | 9.64 | 9.64 | 9.53 | 3,230 | 16,000 | -0.2 |
| 09/06/2020 |
9.64
|
96,260 | 9.38 | 9.91 | 9.38 | 3,780 | 37,180 | -0.4 |
| 08/06/2020 |
9.38
|
25,240 | 9.64 | 9.64 | 9.22 | 9,060 | 6,590 | 0.0 |
| 05/06/2020 |
9.64
|
17,500 | 9.83 | 9.83 | 9.15 | 4,000 | 3,840 | 0.0 |
| 04/06/2020 |
9.83
|
49,660 | 9.30 | 9.94 | 9.15 | 5,660 | 17,760 | -0.2 |
| 03/06/2020 |
9.30
|
2,550 | 9.38 | 9.38 | 9.07 | 210 | 530 | -0.0 |
| 02/06/2020 |
9.38
|
2,680 | 9.38 | 9.38 | 9.22 | 800 | 160 | 0.0 |
| 01/06/2020 |
9.38
|
14,590 | 9.30 | 9.38 | 9.11 | 1,300 | 9,270 | -0.1 |
| 29/05/2020 |
9.30
|
9,810 | 9.30 | 9.30 | 8.92 | 280 | 5,220 | -0.1 |
| 28/05/2020 |
9.30
|
14,610 | 9.22 | 9.38 | 9.07 | 2,540 | 7,150 | -0.1 |
| 27/05/2020 |
9.22
|
12,310 | 9.41 | 9.41 | 9.22 | 3,890 | 4,450 | -0.0 |
| 26/05/2020 |
9.41
|
13,190 | 9.41 | 9.41 | 9.15 | 0 | 2,760 | -0.0 |
| 25/05/2020 |
9.41
|
10,790 | 9.45 | 9.45 | 9.22 | 920 | 220 | 0.0 |
| 22/05/2020 |
9.45
|
6,620 | 9.64 | 9.64 | 9.26 | 950 | 350 | 0.0 |
| 21/05/2020 |
9.64
|
16,070 | 9.15 | 9.64 | 9.07 | 510 | 830 | -0.0 |
| 20/05/2020 |
9.15
|
15,400 | 9.45 | 9.60 | 9.15 | 2,870 | 80 | 0.0 |
| 19/05/2020 |
9.45
|
19,810 | 9.53 | 9.83 | 9.15 | 560 | 7,770 | -0.1 |
| 18/05/2020 |
9.53
|
9,710 | 9.60 | 9.60 | 9.07 | 2,430 | 730 | 0.0 |
| 15/05/2020 |
9.60
|
10,970 | 9.15 | 9.75 | 9.15 | 1,070 | 870 | 0.0 |
| 14/05/2020 |
9.15
|
21,430 | 9.49 | 9.49 | 9.07 | 250 | 1,330 | -0.0 |
| 13/05/2020 |
9.49
|
46,900 | 10.17 | 10.40 | 9.49 | 7,900 | 3,160 | 0.1 |
| 12/05/2020 |
10.17
|
63,750 | 9.53 | 10.17 | 9.75 | 3,610 | 1,740 | 0.0 |
| 11/05/2020 |
9.53
|
41,980 | 8.92 | 9.53 | 9.38 | 290 | 1,670 | -0.0 |
| 08/05/2020 |
8.92
|
46,220 | 8.36 | 8.92 | 8.39 | 40 | 6,780 | -0.1 |
| 07/05/2020 |
8.36
|
15,380 | 8.32 | 8.43 | 8.32 | 3,440 | 4,820 | -0.0 |
| 06/05/2020 |
8.32
|
2,640 | 8.47 | 8.51 | 8.32 | 630 | 110 | 0.0 |
| 05/05/2020 |
8.47
|
29,930 | 8.32 | 8.47 | 8.24 | 10,610 | 2,320 | 0.1 |
| 04/05/2020 |
8.32
|
27,260 | 8.39 | 8.39 | 8.24 | 11,490 | 5,590 | 0.1 |
| 29/04/2020 |
8.39
|
9,450 | 8.47 | 8.47 | 8.32 | 6,590 | 2,410 | 0.0 |
| 28/04/2020 |
8.47
|
11,560 | 8.32 | 8.54 | 8.32 | 10,380 | 90 | 0.1 |
| 27/04/2020 |
8.32
|
11,400 | 8.32 | 8.62 | 8.32 | 3,990 | 2,080 | 0.0 |
| 24/04/2020 |
8.32
|
11,670 | 8.54 | 8.54 | 8.32 | 8,490 | 270 | 0.1 |
| 23/04/2020 |
8.54
|
12,900 | 8.28 | 8.54 | 8.28 | 1,340 | 320 | 0.0 |
| 22/04/2020 |
8.28
|
21,330 | 8.39 | 8.39 | 8.24 | 11,980 | 70 | 0.1 |
| 21/04/2020 |
8.39
|
20,320 | 8.54 | 8.54 | 8.24 | 10,540 | 2,300 | 0.1 |
| 20/04/2020 |
8.54
|
38,030 | 8.24 | 8.62 | 8.24 | 3,910 | 1,270 | 0.0 |
| 17/04/2020 |
8.24
|
39,550 | 8.24 | 8.77 | 8.13 | 1,660 | 3,520 | -0.0 |
| 16/04/2020 |
8.24
|
16,600 | 8.13 | 8.28 | 8.01 | 14,490 | 1,710 | 0.1 |
| 15/04/2020 |
8.13
|
20,410 | 8.24 | 8.32 | 8.01 | 11,210 | 880 | 0.1 |
| 14/04/2020 |
8.24
|
17,550 | 8.09 | 8.47 | 8.01 | 12,330 | 3,550 | 0.1 |
| 13/04/2020 |
8.09
|
6,790 | 7.94 | 8.32 | 8.09 | 1,330 | 0 | 0.0 |
| 10/04/2020 |
7.94
|
19,910 | 8.28 | 8.54 | 7.71 | 11,560 | 1,450 | 0.1 |
| 09/04/2020 |
8.28
|
8,600 | 7.94 | 8.32 | 7.98 | 360 | 120 | 0.0 |
| 08/04/2020 |
7.94
|
17,560 | 7.86 | 7.94 | 7.56 | 10,030 | 3,480 | 0.1 |
| 07/04/2020 |
7.86
|
10,670 | 7.71 | 8.17 | 7.49 | 2,980 | 280 | 0.0 |
| 06/04/2020 |
7.71
|
16,460 | 7.26 | 7.75 | 7.18 | 7,170 | 8,970 | -0.0 |
| 03/04/2020 |
7.26
|
7,860 | 6.81 | 7.26 | 7.03 | 310 | 2,270 | -0.0 |
| 01/04/2020 |
6.81
|
25,720 | 7.03 | 7.26 | 6.81 | 15,010 | 8,470 | 0.1 |
| 31/03/2020 |
7.03
|
25,440 | 7.18 | 7.45 | 6.69 | 17,710 | 3,070 | 0.1 |
| 30/03/2020 |
7.18
|
27,530 | 7.71 | 7.71 | 7.18 | 13,010 | 2,080 | 0.1 |
| 27/03/2020 |
7.71
|
32,320 | 7.86 | 7.86 | 7.45 | 12,110 | 4,700 | 0.1 |
| 26/03/2020 |
7.86
|
46,780 | 8.17 | 8.17 | 7.67 | 21,070 | 2,200 | 0.2 |
| 25/03/2020 |
8.17
|
39,710 | 8.32 | 8.54 | 7.83 | 17,950 | 6,340 | 0.1 |
| 24/03/2020 |
8.32
|
17,550 | 8.13 | 8.32 | 7.79 | 9,190 | 4,000 | 0.1 |
| 23/03/2020 |
8.13
|
18,490 | 8.54 | 8.54 | 7.98 | 12,040 | 1,240 | 0.1 |
| 20/03/2020 |
8.54
|
17,170 | 8.54 | 8.54 | 8.09 | 9,040 | 900 | 0.1 |
| 19/03/2020 |
8.54
|
6,570 | 8.58 | 8.58 | 8.05 | 11,520 | 20 | 0.1 |
| 18/03/2020 |
8.58
|
22,160 | 9.22 | 9.22 | 8.58 | 11,520 | 20 | 0.1 |
| 17/03/2020 |
9.22
|
12,710 | 8.66 | 9.22 | 8.39 | 4,460 | 2,800 | 0.0 |
| 16/03/2020 |
8.66
|
9,840 | 8.70 | 8.92 | 8.39 | 5,890 | 3,000 | 0.0 |
| 13/03/2020 |
8.70
|
12,410 | 9.00 | 9.00 | 8.39 | 0 | 4,770 | -0.1 |
| 12/03/2020 |
9.00
|
20,760 | 8.47 | 9.00 | 7.90 | 10,410 | 10,520 | -0.0 |
| 11/03/2020 |
8.47
|
45,700 | 8.47 | 8.92 | 7.94 | 43,330 | 6,230 | 0.4 |
| 10/03/2020 |
8.47
|
73,190 | 9.04 | 9.15 | 8.43 | 34,960 | 62,080 | -0.3 |
| 09/03/2020 |
9.04
|
10,420 | 9.68 | 9.68 | 9.04 | 8,440 | 0 | 0.1 |
| 06/03/2020 |
9.68
|
6,640 | 9.53 | 9.68 | 9.38 | 4,030 | 1,700 | 0.0 |
| 05/03/2020 |
9.53
|
13,390 | 9.60 | 9.60 | 9.34 | 6,000 | 100 | 0.1 |
| 04/03/2020 |
9.60
|
11,480 | 9.45 | 9.60 | 9.30 | 5,160 | 2,700 | 0.0 |
| 03/03/2020 |
9.45
|
4,280 | 9.45 | 9.60 | 9.30 | 460 | 190 | 0.0 |
| 02/03/2020 |
9.45
|
15,070 | 9.38 | 9.75 | 9.22 | 9,760 | 3,380 | 0.1 |
| 28/02/2020 |
9.38
|
20,970 | 9.83 | 9.83 | 9.22 | 15,740 | 0 | 0.2 |
| 27/02/2020 |
9.83
|
19,800 | 9.38 | 9.83 | 9.22 | 7,030 | 5,800 | 0.0 |
| 26/02/2020 |
9.38
|
10,350 | 9.30 | 9.53 | 9.30 | 6,450 | 310 | 0.1 |
| 25/02/2020 |
9.30
|
12,510 | 9.53 | 9.53 | 9.30 | 8,840 | 2,610 | 0.1 |
| 24/02/2020 |
9.53
|
16,710 | 9.79 | 9.79 | 9.53 | 12,040 | 600 | 0.1 |
| 21/02/2020 |
9.79
|
2,410 | 9.75 | 9.79 | 9.75 | 0 | 350 | -0.0 |
| 20/02/2020 |
9.75
|
25,700 | 9.75 | 9.91 | 9.53 | 13,710 | 2,400 | 0.1 |
| 19/02/2020 |
9.75
|
17,990 | 9.75 | 9.75 | 9.53 | 10,790 | 1,850 | 0.1 |
| 18/02/2020 |
9.75
|
14,570 | 9.75 | 9.91 | 9.53 | 6,810 | 1,260 | 0.1 |
| 17/02/2020 |
9.75
|
5,070 | 9.79 | 9.79 | 9.53 | 520 | 270 | 0.0 |
| 14/02/2020 |
9.79
|
18,540 | 9.72 | 9.91 | 9.45 | 10,290 | 1,420 | 0.1 |
| 13/02/2020 |
9.72
|
14,090 | 9.87 | 9.87 | 9.68 | 8,460 | 680 | 0.1 |
| 12/02/2020 |
9.87
|
5,400 | 9.68 | 10.06 | 9.68 | 210 | 200 | 0.0 |
| 11/02/2020 |
9.68
|
11,820 | 9.19 | 9.83 | 9.19 | 4,000 | 3,500 | 0.0 |