Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.89
|
2,144,380 | 7.38 | 7.89 | 7.55 | 81,910 | 50,000 | 0.3 |
27/04/2020 |
7.38
|
1,165,000 | 7.20 | 7.49 | 7.26 | 3,490 | 7,830 | -0.0 |
24/04/2020 |
7.20
|
548,810 | 7.26 | 7.26 | 7.12 | 15,950 | 10,580 | 0.0 |
23/04/2020 |
7.26
|
749,490 | 7.16 | 7.44 | 7.22 | 0 | 30 | -0.0 |
22/04/2020 |
7.16
|
753,970 | 7.10 | 7.23 | 6.85 | 16,280 | 19,860 | -0.0 |
21/04/2020 |
7.10
|
1,398,170 | 7.56 | 7.56 | 7.10 | 1,990 | 48,890 | -0.4 |
20/04/2020 |
7.56
|
2,311,420 | 7.20 | 7.68 | 7.19 | 12,240 | 5,830 | 0.1 |
17/04/2020 |
7.20
|
956,520 | 7.19 | 7.33 | 7.19 | 8,470 | 11,550 | -0.0 |
16/04/2020 |
7.19
|
564,210 | 7.21 | 7.27 | 7.13 | 42,000 | 0 | 0.3 |
15/04/2020 |
7.21
|
666,920 | 7.20 | 7.33 | 7.19 | 30,200 | 5,500 | 0.2 |
14/04/2020 |
7.20
|
714,020 | 7.29 | 7.31 | 7.11 | 13,340 | 4,850 | 0.1 |
13/04/2020 |
7.29
|
857,200 | 7.11 | 7.30 | 7.11 | 41,360 | 4,840 | 0.3 |
10/04/2020 |
7.11
|
179,150 | 7.18 | 7.20 | 7.07 | 2,110 | 4,110 | -0.0 |
09/04/2020 |
7.18
|
1,609,630 | 6.98 | 7.18 | 6.97 | 521,900 | 4,000 | 4.2 |
08/04/2020 |
6.98
|
274,120 | 6.98 | 7.02 | 6.76 | 25,010 | 3,500 | 0.2 |
07/04/2020 |
6.98
|
358,900 | 6.90 | 7.00 | 6.81 | 6,540 | 5,690 | 0.0 |
06/04/2020 |
6.90
|
667,780 | 6.66 | 6.98 | 6.78 | 23,750 | 5,250 | 0.1 |
03/04/2020 |
6.66
|
696,770 | 6.38 | 6.71 | 6.49 | 9,890 | 3,850 | 0.0 |
01/04/2020 |
6.38
|
620,370 | 5.96 | 6.38 | 6.04 | 14,120 | 1,510 | 0.1 |
31/03/2020 |
5.96
|
365,790 | 5.96 | 6.14 | 5.71 | 11,980 | 12,270 | -0.0 |
30/03/2020 |
5.96
|
287,020 | 6.15 | 6.15 | 5.85 | 10,000 | 7,230 | 0.0 |
27/03/2020 |
6.15
|
416,020 | 6.15 | 6.32 | 6.12 | 7,630 | 1,790 | 0.0 |
26/03/2020 |
6.15
|
330,900 | 6.33 | 6.46 | 6.15 | 11,070 | 0 | 0.1 |
25/03/2020 |
6.33
|
322,370 | 6.16 | 6.46 | 6.24 | 9,430 | 65,000 | -0.4 |
24/03/2020 |
6.16
|
466,070 | 6.18 | 6.28 | 5.89 | 7,690 | 350 | 0.1 |
23/03/2020 |
6.18
|
400,320 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 |
20/03/2020 |
6.64
|
123,940 | 6.54 | 6.76 | 6.45 | 4,000 | 0 | 0.0 |
19/03/2020 |
6.54
|
337,580 | 6.58 | 6.68 | 6.41 | 4,940 | 1,950 | 0.0 |
18/03/2020 |
6.58
|
869,770 | 6.15 | 6.58 | 6.41 | 0 | 490 | -0.0 |
17/03/2020 |
6.15
|
307,060 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 |
16/03/2020 |
6.15
|
1,481,970 | 6.25 | 6.39 | 6.11 | 10,000 | 6,360 | 0.0 |
13/03/2020 |
6.25
|
2,158,430 | 6.69 | 6.69 | 6.23 | 8,290 | 3,400 | 0.0 |
12/03/2020 |
6.69
|
739,450 | 7.19 | 7.19 | 6.68 | 100 | 70,000 | -0.5 |
11/03/2020 |
7.19
|
1,279,870 | 7.42 | 7.73 | 6.90 | 380 | 5,610 | -0.0 |
10/03/2020 |
7.42
|
1,121,920 | 7.76 | 7.77 | 7.23 | 19,800 | 16,810 | 0.0 |
09/03/2020 |
7.76
|
744,690 | 8.34 | 8.34 | 7.76 | 2,100 | 1,540 | 0.0 |
06/03/2020 |
8.34
|
49,050 | 8.37 | 8.37 | 8.18 | 1,540 | 0 | 0.0 |
05/03/2020 |
8.37
|
448,810 | 8.17 | 8.40 | 8.25 | 308,880 | 0 | 2.9 |
04/03/2020 |
8.17
|
243,010 | 8.08 | 8.19 | 8.07 | 21,540 | 0 | 0.2 |
03/03/2020 |
8.08
|
110,760 | 8.03 | 8.22 | 8.08 | 0 | 0 | 0 |
02/03/2020 |
8.03
|
211,180 | 8.08 | 8.17 | 8.02 | 0 | 0 | 0 |
28/02/2020 |
8.08
|
269,260 | 8.26 | 8.26 | 7.91 | 0 | 0 | 0 |
27/02/2020 |
8.26
|
431,560 | 8.18 | 8.26 | 8.16 | 0 | 169,270 | -1.6 |
26/02/2020 |
8.18
|
316,420 | 8.38 | 8.38 | 8.04 | 0 | 12,000 | -0.1 |
25/02/2020 |
8.38
|
200,260 | 8.25 | 8.38 | 8.16 | 0 | 29,970 | -0.3 |
24/02/2020 |
8.25
|
327,760 | 8.77 | 8.77 | 8.16 | 1,350 | 109,370 | -1.0 |
21/02/2020 |
8.77
|
1,238,870 | 8.56 | 9.00 | 8.56 | 2,080 | 0 | 0.0 |
20/02/2020 |
8.56
|
328,050 | 8.50 | 8.60 | 8.50 | 3,310 | 0 | 0.0 |
19/02/2020 |
8.50
|
85,040 | 8.44 | 8.59 | 8.44 | 180 | 0 | 0.0 |
18/02/2020 |
8.44
|
162,290 | 8.43 | 8.61 | 8.42 | 4,160 | 0 | 0.0 |
17/02/2020 |
8.43
|
112,360 | 8.54 | 8.56 | 8.43 | 10,770 | 0 | 0.1 |
14/02/2020 |
8.54
|
285,560 | 8.50 | 8.63 | 8.43 | 6,440 | 0 | 0.1 |
13/02/2020 |
8.50
|
348,610 | 8.56 | 8.67 | 8.48 | 12,050 | 0 | 0.1 |
12/02/2020 |
8.56
|
466,670 | 8.33 | 8.61 | 8.28 | 9,890 | 0 | 0.1 |
11/02/2020 |
8.33
|
409,230 | 8.33 | 8.41 | 8.26 | 11,220 | 0 | 0.1 |
10/02/2020 |
8.33
|
299,730 | 8.34 | 8.34 | 8.18 | 7,730 | 2,000 | 0.1 |
07/02/2020 |
8.34
|
241,770 | 8.38 | 8.39 | 8.26 | 7,780 | 0 | 0.1 |
06/02/2020 |
8.38
|
159,480 | 8.17 | 8.42 | 8.17 | 8,350 | 1,150 | 0.1 |
05/02/2020 |
8.17
|
322,240 | 8.51 | 8.51 | 8.17 | 1,000 | 0 | 0.0 |
04/02/2020 |
8.51
|
306,760 | 8.52 | 8.52 | 8.27 | 145,600 | 3,590 | 1.4 |
03/02/2020 |
8.52
|
945,060 | 8.52 | 8.52 | 7.93 | 210,190 | 3,630 | 1.9 |
31/01/2020 |
8.52
|
182,030 | 8.78 | 8.78 | 8.26 | 4,200 | 390 | 0.0 |
30/01/2020 |
8.78
|
270,410 | 9.05 | 9.05 | 8.74 | 3,540 | 610 | 0.0 |
22/01/2020 |
9.05
|
293,000 | 8.76 | 9.05 | 8.76 | 111,930 | 0 | 1.1 |
21/01/2020 |
8.76
|
257,720 | 8.74 | 8.83 | 8.74 | 10,000 | 0 | 0.1 |
20/01/2020 |
8.74
|
53,810 | 8.78 | 8.78 | 8.74 | 10,000 | 550 | 0.1 |
17/01/2020 |
8.78
|
116,340 | 8.77 | 8.78 | 8.71 | 0 | 0 | 0 |
16/01/2020 |
8.77
|
534,730 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 |
15/01/2020 |
8.77
|
414,730 | 8.78 | 8.78 | 8.71 | 0 | 0 | 0 |
14/01/2020 |
8.78
|
105,360 | 8.78 | 8.78 | 8.71 | 0 | 0 | 0 |
13/01/2020 |
8.78
|
102,200 | 8.78 | 8.78 | 8.73 | 0 | 0 | 0 |
10/01/2020 |
8.78
|
162,440 | 8.70 | 8.78 | 8.70 | 1,000 | 3,440 | -0.0 |
09/01/2020 |
8.70
|
123,650 | 8.74 | 8.83 | 8.70 | 19,850 | 480 | 0.2 |
08/01/2020 |
8.74
|
413,820 | 8.92 | 8.92 | 8.56 | 1,020 | 10,030 | -0.1 |
07/01/2020 |
8.92
|
173,070 | 8.96 | 8.96 | 8.87 | 3,440 | 50,000 | -0.5 |
06/01/2020 |
8.96
|
175,250 | 8.96 | 9.05 | 8.96 | 32,480 | 0 | 0.3 |
03/01/2020 |
8.96
|
464,080 | 8.87 | 9.09 | 8.96 | 56,030 | 0 | 0.6 |
02/01/2020 |
8.87
|
321,240 | 8.70 | 8.96 | 8.70 | 0 | 0 | 0 |
31/12/2019 |
8.70
|
329,540 | 8.83 | 8.87 | 8.70 | 1,000 | 0 | 0.0 |
30/12/2019 |
8.83
|
263,460 | 8.78 | 8.87 | 8.78 | 32,860 | 0 | 0.3 |
27/12/2019 |
8.78
|
176,380 | 8.83 | 8.87 | 8.78 | 0 | 0 | 0 |
26/12/2019 |
8.83
|
121,440 | 8.83 | 8.92 | 8.78 | 0 | 0 | 0 |
25/12/2019 |
8.83
|
413,130 | 8.83 | 8.96 | 8.78 | 0 | 0 | 0 |
24/12/2019 |
8.83
|
215,520 | 8.61 | 8.87 | 8.61 | 0 | 19,250 | -0.2 |
23/12/2019 |
8.61
|
402,650 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 |
20/12/2019 |
8.92
|
170,990 | 8.78 | 8.92 | 8.77 | 0 | 290 | -0.0 |
19/12/2019 |
8.78
|
272,870 | 8.78 | 8.87 | 8.75 | 0 | 0 | 0 |
18/12/2019 |
8.78
|
241,790 | 8.96 | 9.05 | 8.78 | 0 | 0 | 0 |
17/12/2019 |
8.96
|
439,910 | 9.00 | 9.14 | 8.96 | 920 | 0 | 0.0 |
16/12/2019 |
9.00
|
221,680 | 9.00 | 9.14 | 8.92 | 3,030 | 0 | 0.0 |
13/12/2019 |
9.00
|
514,600 | 8.77 | 9.05 | 8.75 | 550 | 0 | 0.0 |
12/12/2019 |
8.77
|
278,800 | 8.78 | 8.83 | 8.72 | 0 | 1,540 | -0.0 |
11/12/2019 |
8.78
|
106,650 | 8.78 | 8.83 | 8.71 | 130 | 3,710 | -0.0 |
10/12/2019 |
8.78
|
244,330 | 8.92 | 9.00 | 8.78 | 0 | 7,280 | -0.1 |
09/12/2019 |
8.92
|
121,950 | 9.05 | 9.09 | 8.92 | 0 | 0 | 0 |
06/12/2019 |
9.05
|
426,400 | 8.77 | 9.09 | 8.70 | 200,000 | 0 | 2.0 |
05/12/2019 |
8.77
|
154,000 | 8.78 | 8.96 | 8.77 | 2,000 | 0 | 0.0 |
04/12/2019 |
8.78
|
172,680 | 8.78 | 8.78 | 8.61 | 0 | 510 | -0.0 |
03/12/2019 |
8.78
|
433,440 | 8.34 | 8.78 | 8.29 | 12,430 | 0 | 0.1 |
02/12/2019 |
8.34
|
309,980 | 8.71 | 8.78 | 8.26 | 7,000 | 9,290 | -0.0 |