| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-3 | -7.37% | 12,716,310 | -170,400 | -6.9 |
36.90
41.50
38.10
|
|
2 tháng
(2024-09-27) |
-3.99 | -9.58% | 26,975,411 | -1,692,300 | -66.5 |
36.90
43.66
38.10
|
|
3 tháng
(2024-08-28) |
-0.95 | -2.47% | 42,368,897 | -1,772,500 | -70.4 |
36.90
43.66
38.10
|
|
6 tháng
(2024-05-30) |
-7.43 | -16.46% | 97,701,850 | -2,333,200 | -92.2 |
31.39
46.99
38.10
|
|
12 tháng
(2023-12-04) |
12.19 | 47.80% | 170,246,404 | -4,713,227 | -165.9 |
24.53
46.99
38.10
|
|
24 tháng
(2022-12-07) |
23.07 | 157.61% | 255,125,518 | -3,594,234 | -131.4 |
14.63
46.99
38.10
|
|
36 tháng
(2021-12-13) |
2.08 | 5.84% | 318,877,310 | -4,493,504 | -145.8 |
10.95
46.99
38.10
|
|
60 tháng
(2019-12-23) |
29.68 | 370.04% | 606,141,067 | -18,249,746 | -380.1 |
6.40
46.99
38.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/07/2020 |
7.86
|
205,400 | 7.86 | 7.86 | 7.70 | 17,100 | 126,900 | -1.0 |
| 03/07/2020 |
7.86
|
59,510 | 7.78 | 7.86 | 7.62 | 11,000 | 10,000 | 0.0 |
| 02/07/2020 |
7.78
|
67,470 | 7.70 | 7.86 | 7.70 | 10,000 | 30,000 | -0.2 |
| 01/07/2020 |
7.70
|
59,200 | 7.86 | 8.02 | 7.70 | 10,000 | 10,000 | 0.0 |
| 30/06/2020 |
7.86
|
154,470 | 8.02 | 8.02 | 7.53 | 46,000 | 30,100 | 0.2 |
| 29/06/2020 |
8.02
|
92,400 | 8.18 | 8.18 | 7.70 | 23,000 | 30,000 | -0.1 |
| 26/06/2020 |
8.18
|
48,145 | 8.26 | 8.34 | 8.02 | 12,000 | 14,000 | -0.0 |
| 25/06/2020 |
8.26
|
73,200 | 8.18 | 8.26 | 8.02 | 18,000 | 0 | 0.2 |
| 24/06/2020 |
8.18
|
59,900 | 8.43 | 8.51 | 8.10 | 3,000 | 0 | 0.0 |
| 23/06/2020 |
8.43
|
241,230 | 8.18 | 8.59 | 8.18 | 6,000 | 15,500 | -0.1 |
| 22/06/2020 |
8.18
|
107,173 | 8.10 | 8.18 | 7.94 | 20,000 | 20,000 | 0.0 |
| 19/06/2020 |
8.10
|
19,430 | 7.94 | 8.10 | 7.78 | 6,000 | 0 | 0.1 |
| 18/06/2020 |
7.94
|
63,515 | 7.94 | 7.94 | 7.78 | 13,000 | 0 | 0.1 |
| 17/06/2020 |
7.94
|
54,500 | 7.94 | 8.02 | 7.70 | 1,400 | 0 | 0.0 |
| 16/06/2020 |
7.94
|
157,100 | 7.70 | 8.26 | 7.70 | 1,400 | 0 | 0.0 |
| 15/06/2020 |
7.70
|
151,750 | 8.18 | 8.26 | 7.62 | 32,000 | 20,000 | 0.1 |
| 12/06/2020 |
8.18
|
194,050 | 8.10 | 8.26 | 7.86 | 25,000 | 10,000 | 0.2 |
| 11/06/2020 |
8.10
|
314,750 | 8.91 | 8.91 | 8.10 | 53,300 | 40,000 | 0.1 |
| 10/06/2020 |
8.91
|
184,600 | 8.91 | 9.07 | 8.59 | 30,100 | 20,000 | 0.1 |
| 09/06/2020 |
8.91
|
206,837 | 9.07 | 9.15 | 8.75 | 46,000 | 20,000 | 0.3 |
| 08/06/2020 |
9.07
|
167,680 | 8.91 | 9.24 | 8.91 | 10,100 | 10,000 | 0.0 |
| 05/06/2020 |
8.91
|
167,844 | 8.43 | 8.91 | 8.26 | 18,000 | 10,000 | 0.1 |
| 04/06/2020 |
8.43
|
604,917 | 7.70 | 8.43 | 7.70 | 10,200 | 88,200 | -0.8 |
| 03/06/2020 |
7.70
|
54,910 | 7.70 | 7.70 | 7.53 | 12,000 | 16,000 | -0.0 |
| 02/06/2020 |
7.70
|
148,400 | 7.70 | 7.78 | 7.62 | 30,000 | 20,000 | 0.1 |
| 01/06/2020 |
7.70
|
235,512 | 7.62 | 7.70 | 7.45 | 26,000 | 25,000 | 0.0 |
| 29/05/2020 |
7.62
|
81,910 | 7.62 | 7.62 | 7.37 | 14,000 | 15,000 | -0.0 |
| 28/05/2020 |
7.62
|
60,700 | 7.62 | 7.62 | 7.45 | 5,000 | 20,000 | -0.1 |
| 27/05/2020 |
7.62
|
147,527 | 7.37 | 7.62 | 7.37 | 5,200 | 0 | 0.0 |
| 26/05/2020 |
7.37
|
208,573 | 7.21 | 7.53 | 7.13 | 20,200 | 58,200 | -0.3 |
| 25/05/2020 |
7.21
|
87,800 | 7.21 | 7.21 | 7.13 | 20,000 | 45,000 | -0.2 |
| 22/05/2020 |
7.21
|
163,220 | 7.21 | 7.21 | 7.05 | 22,000 | 53,000 | -0.3 |
| 21/05/2020 |
7.21
|
168,043 | 7.29 | 7.29 | 7.13 | 10,000 | 88,000 | -0.7 |
| 20/05/2020 |
7.29
|
82,100 | 7.29 | 7.29 | 7.21 | 15,000 | 10,000 | 0.0 |
| 19/05/2020 |
7.29
|
205,600 | 7.13 | 7.37 | 7.13 | 3,000 | 58,000 | -0.5 |
| 18/05/2020 |
7.13
|
188,000 | 7.13 | 7.21 | 6.97 | 3,000 | 93,000 | -0.8 |
| 15/05/2020 |
7.13
|
180,620 | 7.21 | 7.21 | 7.05 | 10,000 | 90,000 | -0.7 |
| 14/05/2020 |
7.21
|
152,230 | 7.21 | 7.21 | 7.05 | 5,000 | 78,500 | -0.6 |
| 13/05/2020 |
7.21
|
177,350 | 7.29 | 7.29 | 7.13 | 15,000 | 73,000 | -0.5 |
| 12/05/2020 |
7.29
|
197,120 | 7.29 | 7.29 | 7.13 | 30,000 | 76,000 | -0.4 |
| 11/05/2020 |
7.29
|
296,525 | 7.05 | 7.29 | 6.89 | 19,800 | 82,000 | -0.5 |
| 08/05/2020 |
7.05
|
172,830 | 6.97 | 7.05 | 6.89 | 13,000 | 71,000 | -0.5 |
| 07/05/2020 |
6.97
|
163,987 | 7.05 | 7.05 | 6.89 | 26,000 | 108,000 | -0.7 |
| 06/05/2020 |
7.05
|
96,800 | 6.97 | 7.05 | 6.89 | 27,000 | 70,000 | -0.4 |
| 05/05/2020 |
6.97
|
100,585 | 7.05 | 7.13 | 6.89 | 11,200 | 62,000 | -0.4 |
| 04/05/2020 |
7.05
|
83,310 | 7.05 | 7.05 | 6.97 | 8,000 | 49,000 | -0.4 |
| 29/04/2020 |
7.05
|
155,500 | 7.05 | 7.05 | 6.89 | 40,000 | 114,000 | -0.6 |
| 28/04/2020 |
7.05
|
102,815 | 7.05 | 7.13 | 6.97 | 24,000 | 49,000 | -0.2 |
| 27/04/2020 |
7.05
|
149,530 | 7.21 | 7.21 | 7.05 | 10,200 | 94,000 | -0.7 |
| 24/04/2020 |
7.21
|
171,009 | 7.21 | 7.21 | 7.05 | 50,000 | 100,000 | -0.4 |
| 23/04/2020 |
7.21
|
229,290 | 7.13 | 7.21 | 6.97 | 19,000 | 155,000 | -1.2 |
| 22/04/2020 |
7.13
|
85,899 | 7.13 | 7.13 | 6.89 | 18,000 | 50,000 | -0.3 |
| 21/04/2020 |
7.13
|
170,600 | 7.21 | 7.21 | 6.89 | 30,000 | 102,900 | -0.6 |
| 20/04/2020 |
7.21
|
208,060 | 7.21 | 7.29 | 7.05 | 23,000 | 132,100 | -0.9 |
| 17/04/2020 |
7.21
|
229,560 | 7.29 | 7.29 | 7.05 | 30,000 | 163,600 | -1.2 |
| 16/04/2020 |
7.29
|
124,610 | 7.29 | 7.29 | 7.05 | 22,000 | 73,600 | -0.4 |
| 15/04/2020 |
7.29
|
65,910 | 7.21 | 7.37 | 7.21 | 10,100 | 0 | 0.1 |
| 14/04/2020 |
7.21
|
64,160 | 7.29 | 7.29 | 6.97 | 19,000 | 22,000 | -0.0 |
| 13/04/2020 |
7.29
|
94,700 | 7.21 | 7.37 | 7.05 | 18,500 | 5,000 | 0.1 |
| 10/04/2020 |
7.21
|
68,400 | 7.21 | 7.21 | 7.05 | 21,000 | 24,700 | -0.0 |
| 09/04/2020 |
7.21
|
169,400 | 7.13 | 7.21 | 7.05 | 20,000 | 105,000 | -0.7 |
| 08/04/2020 |
7.13
|
67,910 | 7.21 | 7.21 | 6.89 | 20,000 | 17,000 | 0.0 |
| 07/04/2020 |
7.21
|
74,700 | 7.29 | 7.37 | 6.97 | 30,300 | 5,000 | 0.2 |
| 06/04/2020 |
7.29
|
40,949 | 6.97 | 7.29 | 6.97 | 10,300 | 10,000 | 0.0 |
| 03/04/2020 |
6.97
|
70,600 | 6.56 | 6.97 | 6.56 | 33,200 | 35,000 | -0.0 |
| 01/04/2020 |
6.56
|
67,900 | 6.40 | 6.72 | 6.32 | 12,100 | 12,000 | 0.0 |
| 31/03/2020 |
6.40
|
52,000 | 6.72 | 6.81 | 6.40 | 20,000 | 10,000 | 0.1 |
| 30/03/2020 |
6.72
|
32,330 | 6.89 | 6.89 | 6.48 | 20,200 | 0 | 0.2 |
| 27/03/2020 |
6.89
|
41,676 | 6.81 | 7.13 | 6.81 | 20,200 | 0 | 0.2 |
| 26/03/2020 |
6.81
|
18,700 | 6.97 | 6.97 | 6.72 | 5,000 | 0 | 0.0 |
| 25/03/2020 |
6.97
|
21,850 | 6.64 | 7.05 | 6.48 | 15,100 | 0 | 0.1 |
| 24/03/2020 |
6.64
|
43,621 | 6.81 | 6.89 | 6.56 | 15,000 | 20,500 | -0.0 |
| 23/03/2020 |
6.81
|
37,300 | 7.13 | 7.13 | 6.48 | 16,500 | 3,500 | 0.1 |
| 20/03/2020 |
7.13
|
33,700 | 7.21 | 7.21 | 6.97 | 15,000 | 16,000 | -0.0 |
| 19/03/2020 |
7.21
|
79,600 | 7.21 | 7.21 | 6.97 | 45,100 | 100 | 0.4 |
| 18/03/2020 |
7.21
|
36,500 | 7.13 | 7.21 | 6.89 | 30,000 | 0 | 0.3 |
| 17/03/2020 |
7.13
|
71,700 | 6.89 | 7.13 | 6.64 | 51,000 | 10,600 | 0.4 |
| 16/03/2020 |
6.89
|
50,330 | 6.97 | 6.97 | 6.72 | 22,200 | 20,000 | 0.0 |
| 13/03/2020 |
6.97
|
34,200 | 6.97 | 6.97 | 6.64 | 20,000 | 10,200 | 0.1 |
| 12/03/2020 |
6.97
|
96,100 | 7.29 | 7.29 | 6.64 | 50,000 | 21,400 | 0.3 |
| 11/03/2020 |
7.29
|
69,700 | 7.37 | 7.37 | 7.05 | 25,000 | 25,000 | 0.0 |
| 10/03/2020 |
7.37
|
38,300 | 7.37 | 7.37 | 7.05 | 18,000 | 12,100 | 0.1 |
| 09/03/2020 |
7.37
|
172,700 | 7.70 | 7.70 | 6.97 | 40,000 | 0 | 0.4 |
| 06/03/2020 |
7.70
|
94,300 | 7.70 | 7.70 | 7.53 | 23,000 | 66,700 | -0.4 |
| 05/03/2020 |
7.70
|
101,499 | 7.62 | 7.70 | 7.53 | 20,100 | 75,000 | -0.5 |
| 04/03/2020 |
7.62
|
53,060 | 7.62 | 7.62 | 7.53 | 12,000 | 35,000 | -0.2 |
| 03/03/2020 |
7.62
|
104,700 | 7.53 | 7.62 | 7.37 | 15,200 | 68,800 | -0.5 |
| 02/03/2020 |
7.53
|
57,100 | 7.62 | 7.62 | 7.37 | 18,100 | 12,000 | 0.1 |
| 28/02/2020 |
7.62
|
48,100 | 7.70 | 7.70 | 7.53 | 11,200 | 27,100 | -0.1 |
| 27/02/2020 |
7.70
|
63,500 | 7.70 | 7.70 | 7.53 | 12,500 | 38,800 | -0.2 |
| 26/02/2020 |
7.70
|
36,800 | 7.78 | 7.78 | 7.62 | 8,500 | 13,000 | -0.0 |
| 25/02/2020 |
7.78
|
38,810 | 7.86 | 7.86 | 7.62 | 10,200 | 19,000 | -0.1 |
| 24/02/2020 |
7.86
|
28,770 | 8.02 | 8.02 | 7.78 | 10,000 | 14,000 | -0.0 |
| 21/02/2020 |
8.02
|
52,150 | 8.02 | 8.02 | 7.78 | 15,800 | 36,200 | -0.2 |
| 20/02/2020 |
8.02
|
36,710 | 8.02 | 8.02 | 7.94 | 8,000 | 28,900 | -0.2 |
| 19/02/2020 |
8.02
|
34,700 | 8.10 | 8.10 | 7.94 | 9,000 | 20,900 | -0.1 |
| 18/02/2020 |
8.10
|
31,370 | 8.18 | 8.18 | 8.02 | 7,000 | 11,000 | -0.0 |
| 17/02/2020 |
8.18
|
20,350 | 8.26 | 8.26 | 8.10 | 6,000 | 14,000 | -0.1 |
| 14/02/2020 |
8.26
|
40,070 | 8.34 | 8.34 | 8.10 | 8,000 | 32,000 | -0.2 |
| 13/02/2020 |
8.34
|
14,300 | 8.34 | 8.34 | 8.18 | 5,000 | 8,000 | -0.0 |