| 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) |
-2.25 | -8.35% | 173,341,800 | -35,402,410 | -896.6 |
24.55
27.30
24.70
|
|
2 tháng
(2024-09-23) |
-2.30 | -8.52% | 374,610,900 | -59,480,710 | -1,549.5 |
24.55
28.30
24.70
|
|
3 tháng
(2024-08-26) |
-2.40 | -8.86% | 475,836,000 | -74,380,110 | -1,948.5 |
24.55
28.30
24.70
|
|
6 tháng
(2024-05-27) |
1.84 | 8.05% | 975,326,200 | -125,377,000 | -3,189.4 |
21.47
28.30
24.70
|
|
12 tháng
(2023-11-28) |
7.36 | 42.47% | 1,811,466,500 | -157,333,077 | -3,944.5 |
17.29
28.30
24.70
|
|
24 tháng
(2022-12-05) |
11.27 | 83.91% | 2,766,815,800 | -118,781,422 | -3,164.1 |
12.60
28.30
24.70
|
|
36 tháng
(2021-12-08) |
5.49 | 28.60% | 3,566,015,500 | -96,328,056 | -2,644.0 |
11.09
28.30
24.70
|
|
60 tháng
(2019-12-19) |
16.65 | 206.74% | 5,163,390,210 | -176,492,396 | -4,445.4 |
5.30
28.30
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2020 |
7.59
|
707,210 | 7.55 | 7.75 | 7.51 | 6,890 | 386,380 | -9.4 |
| 01/07/2020 |
7.55
|
926,460 | 7.62 | 7.62 | 7.41 | 76,680 | 718,500 | -15.7 |
| 30/06/2020 |
7.62
|
1,007,010 | 7.59 | 7.70 | 7.33 | 311,290 | 529,490 | -5.6 |
| 29/06/2020 |
7.59
|
1,592,010 | 7.79 | 7.79 | 7.33 | 384,430 | 893,280 | -12.3 |
| 26/06/2020 |
7.79
|
929,440 | 7.90 | 8.02 | 7.73 | 311,290 | 529,490 | -5.6 |
| 25/06/2020 |
7.90
|
730,410 | 8.07 | 8.07 | 7.84 | 70,200 | 193,620 | -3.2 |
| 24/06/2020 |
8.07
|
463,340 | 8.14 | 8.18 | 8.05 | 28,090 | 166,680 | -3.7 |
| 23/06/2020 |
8.14
|
616,470 | 8.14 | 8.24 | 8.10 | 117,780 | 207,480 | -2.4 |
| 22/06/2020 |
8.14
|
644,540 | 8.24 | 8.28 | 8.04 | 73,350 | 315,180 | -6.4 |
| 19/06/2020 |
8.24
|
456,590 | 8.16 | 8.24 | 8.10 | 65,680 | 162,000 | -2.6 |
| 18/06/2020 |
8.16
|
683,790 | 8.25 | 8.25 | 8.08 | 102,890 | 307,560 | -5.4 |
| 17/06/2020 |
8.25
|
589,790 | 8.39 | 8.39 | 8.24 | 7,410 | 222,740 | -5.8 |
| 16/06/2020 |
8.39
|
1,728,880 | 8.39 | 8.48 | 8.30 | 561,590 | 962,020 | -10.9 |
| 15/06/2020 |
8.39
|
2,666,010 | 8.27 | 8.81 | 8.14 | 3,240 | 950,540 | -26.2 |
| 12/06/2020 |
8.27
|
926,890 | 8.36 | 8.36 | 7.87 | 4,480 | 20,540 | -0.4 |
| 11/06/2020 |
8.36
|
1,803,480 | 8.61 | 8.61 | 8.27 | 13,260 | 307,100 | -8.0 |
| 10/06/2020 |
8.61
|
719,230 | 8.62 | 8.64 | 8.42 | 81,260 | 73,120 | 0.3 |
| 09/06/2020 |
8.62
|
1,001,390 | 8.42 | 8.64 | 8.38 | 52,160 | 225,240 | -4.8 |
| 08/06/2020 |
8.42
|
1,490,380 | 8.45 | 8.57 | 8.38 | 8,180 | 173,110 | -4.5 |
| 05/06/2020 |
8.45
|
931,870 | 8.54 | 8.54 | 8.27 | 40,790 | 146,100 | -2.9 |
| 04/06/2020 |
8.54
|
943,650 | 8.76 | 8.82 | 8.54 | 93,640 | 169,840 | -2.2 |
| 03/06/2020 |
8.76
|
1,999,730 | 8.19 | 8.76 | 8.30 | 487,460 | 151,030 | 9.5 |
| 02/06/2020 |
8.19
|
2,242,700 | 7.67 | 8.19 | 8.14 | 295,490 | 130,340 | 4.4 |
| 01/06/2020 |
7.67
|
890,790 | 7.44 | 7.68 | 7.45 | 67,310 | 56,090 | 0.3 |
| 29/05/2020 |
7.44
|
937,900 | 7.28 | 7.44 | 7.15 | 287,400 | 237,300 | 1.3 |
| 28/05/2020 |
7.28
|
510,180 | 7.28 | 7.38 | 7.27 | 58,000 | 197,200 | -3.3 |
| 27/05/2020 |
7.28
|
850,800 | 7.48 | 7.62 | 7.28 | 67,600 | 117,120 | -1.2 |
| 26/05/2020 |
7.48
|
755,080 | 7.41 | 7.48 | 7.28 | 27,850 | 65,310 | -0.9 |
| 25/05/2020 |
7.41
|
942,600 | 7.35 | 7.50 | 7.31 | 200,050 | 243,010 | -1.0 |
| 22/05/2020 |
7.35
|
1,046,640 | 7.70 | 7.70 | 7.33 | 14,540 | 104,760 | -2.2 |
| 21/05/2020 |
7.70
|
1,123,550 | 7.21 | 7.70 | 7.11 | 110,180 | 61,470 | 1.2 |
| 20/05/2020 |
7.21
|
435,170 | 7.24 | 7.24 | 7.16 | 95,610 | 28,470 | 1.6 |
| 19/05/2020 |
7.24
|
1,318,090 | 7.13 | 7.35 | 7.16 | 280,410 | 25,540 | 6.0 |
| 18/05/2020 |
7.13
|
880,590 | 7.02 | 7.13 | 6.93 | 302,470 | 83,970 | 5.0 |
| 15/05/2020 |
7.02
|
561,390 | 7.07 | 7.22 | 6.93 | 20,650 | 80,440 | -1.4 |
| 14/05/2020 |
7.07
|
860,840 | 7.28 | 7.28 | 7.07 | 29,310 | 165,180 | -3.2 |
| 13/05/2020 |
7.28
|
2,269,340 | 6.98 | 7.35 | 6.82 | 640,190 | 97,090 | 12.3 |
| 12/05/2020 |
6.98
|
1,016,600 | 6.93 | 7.04 | 6.90 | 22,260 | 99,930 | -1.8 |
| 11/05/2020 |
6.93
|
1,469,200 | 6.88 | 7.04 | 6.76 | 86,370 | 90,320 | -0.1 |
| 08/05/2020 |
6.88
|
2,216,860 | 6.55 | 6.99 | 6.55 | 206,910 | 484,830 | -6.3 |
| 07/05/2020 |
6.55
|
1,204,160 | 6.58 | 6.70 | 6.52 | 37,660 | 841,370 | -17.1 |
| 06/05/2020 |
6.58
|
393,860 | 6.65 | 6.65 | 6.50 | 123,620 | 153,500 | -0.6 |
| 05/05/2020 |
6.65
|
1,177,050 | 6.62 | 6.67 | 6.48 | 79,560 | 294,190 | -4.6 |
| 04/05/2020 |
6.62
|
1,813,200 | 6.35 | 6.65 | 6.32 | 1,022,660 | 184,500 | 17.8 |
| 29/04/2020 |
6.35
|
2,104,730 | 6.32 | 6.36 | 6.29 | 1,225,680 | 1,659,460 | -8.9 |
| 28/04/2020 |
6.32
|
1,656,080 | 6.30 | 6.36 | 6.18 | 1,025,190 | 2,192,350 | -23.7 |
| 27/04/2020 |
6.30
|
1,764,890 | 6.33 | 6.39 | 6.22 | 165,050 | 805,180 | -13.1 |
| 24/04/2020 |
6.33
|
2,076,040 | 6.33 | 6.33 | 6.16 | 23,050 | 1,590,160 | -32.0 |
| 23/04/2020 |
6.33
|
2,254,760 | 6.39 | 6.52 | 6.21 | 17,500 | 1,476,810 | -30.0 |
| 22/04/2020 |
6.39
|
1,488,030 | 6.18 | 6.42 | 5.93 | 326,370 | 369,590 | -0.9 |
| 21/04/2020 |
6.18
|
2,215,800 | 6.56 | 6.56 | 6.13 | 1,520,960 | 1,113,060 | 8.4 |
| 20/04/2020 |
6.56
|
1,505,740 | 6.61 | 6.75 | 6.53 | 1,406,540 | 1,743,800 | -7.2 |
| 17/04/2020 |
6.61
|
2,464,460 | 6.44 | 6.76 | 6.59 | 54,800 | 1,384,200 | -28.8 |
| 16/04/2020 |
6.44
|
1,764,670 | 6.35 | 6.52 | 6.27 | 772,740 | 830,510 | -1.2 |
| 15/04/2020 |
6.35
|
1,176,120 | 6.15 | 6.35 | 6.15 | 219,190 | 131,630 | 1.8 |
| 14/04/2020 |
6.15
|
1,069,550 | 6.21 | 6.22 | 6.01 | 103,490 | 1,044,860 | -18.7 |
| 13/04/2020 |
6.21
|
1,621,270 | 6.15 | 6.21 | 5.95 | 120,480 | 2,635,500 | -50.3 |
| 10/04/2020 |
6.15
|
1,576,090 | 6.35 | 6.35 | 6.09 | 48,620 | 1,084,850 | -20.8 |
| 09/04/2020 |
6.35
|
2,083,860 | 6.35 | 6.39 | 6.19 | 17,110 | 1,241,750 | -24.9 |
| 08/04/2020 |
6.35
|
1,080,520 | 6.38 | 6.38 | 6.16 | 36,380 | 392,030 | -7.2 |
| 07/04/2020 |
6.38
|
1,134,650 | 6.30 | 6.42 | 6.18 | 196,210 | 563,750 | -7.6 |
| 06/04/2020 |
6.30
|
2,020,520 | 6.01 | 6.30 | 6.02 | 13,690 | 968,370 | -19.0 |
| 03/04/2020 |
6.01
|
1,133,750 | 5.82 | 6.01 | 5.84 | 65,920 | 712,470 | -12.4 |
| 01/04/2020 |
5.82
|
752,190 | 5.47 | 5.82 | 5.49 | 125,270 | 92,310 | 0.6 |
| 31/03/2020 |
5.47
|
1,498,980 | 5.30 | 5.62 | 4.95 | 111,270 | 304,000 | -3.4 |
| 30/03/2020 |
5.30
|
1,797,420 | 5.61 | 5.61 | 5.22 | 99,530 | 450,880 | -6.0 |
| 27/03/2020 |
5.61
|
1,966,000 | 6.02 | 6.02 | 5.61 | 40,020 | 207,090 | -3.1 |
| 26/03/2020 |
6.02
|
3,422,990 | 6.12 | 6.12 | 5.81 | 142,620 | 436,000 | -5.7 |
| 25/03/2020 |
6.12
|
2,066,330 | 5.84 | 6.12 | 5.89 | 289,420 | 198,600 | 1.8 |
| 24/03/2020 |
5.84
|
1,649,110 | 5.98 | 6.05 | 5.75 | 136,590 | 423,580 | -5.5 |
| 23/03/2020 |
5.98
|
695,880 | 6.42 | 6.42 | 5.98 | 10,900 | 347,020 | -6.5 |
| 20/03/2020 |
6.42
|
1,539,210 | 6.42 | 6.42 | 6.07 | 52,850 | 611,220 | -11.2 |
| 19/03/2020 |
6.42
|
2,289,340 | 6.55 | 6.55 | 6.10 | 114,220 | 614,970 | -10.7 |
| 18/03/2020 |
6.55
|
1,712,110 | 6.52 | 6.75 | 6.47 | 114,220 | 614,970 | -10.7 |
| 17/03/2020 |
6.52
|
3,084,830 | 6.67 | 6.93 | 6.24 | 121,710 | 709,830 | -12.4 |
| 16/03/2020 |
6.67
|
2,497,160 | 7.07 | 7.07 | 6.58 | 1,235,000 | 2,897,260 | -36.1 |
| 13/03/2020 |
7.07
|
3,270,420 | 7.01 | 7.21 | 6.53 | 213,260 | 321,500 | -2.5 |
| 12/03/2020 |
7.01
|
2,178,450 | 7.53 | 7.53 | 7.01 | 74,970 | 148,520 | -1.7 |
| 11/03/2020 |
7.53
|
1,355,180 | 7.93 | 7.99 | 7.38 | 135,270 | 113,060 | 0.5 |
| 10/03/2020 |
7.93
|
2,498,670 | 8.01 | 8.19 | 7.68 | 194,610 | 764,270 | -14.8 |
| 09/03/2020 |
8.01
|
1,611,800 | 8.61 | 8.61 | 8.01 | 503,780 | 232,660 | 7.0 |
| 06/03/2020 |
8.61
|
720,180 | 8.61 | 8.61 | 8.45 | 11,330 | 62,240 | -1.4 |
| 05/03/2020 |
8.61
|
1,184,690 | 8.65 | 8.81 | 8.53 | 89,240 | 257,610 | -4.8 |
| 04/03/2020 |
8.65
|
1,566,000 | 8.51 | 8.68 | 8.51 | 71,530 | 500,460 | -12.0 |
| 03/03/2020 |
8.51
|
2,539,510 | 8.51 | 8.70 | 8.48 | 137,070 | 1,478,020 | -37.5 |
| 02/03/2020 |
8.51
|
1,320,040 | 8.54 | 8.61 | 8.42 | 204,630 | 668,120 | -12.9 |
| 28/02/2020 |
8.54
|
1,033,040 | 8.61 | 8.61 | 8.36 | 249,650 | 571,800 | -9.0 |
| 27/02/2020 |
8.61
|
1,243,660 | 8.51 | 8.64 | 8.50 | 315,780 | 675,140 | -10.0 |
| 26/02/2020 |
8.51
|
1,200,270 | 8.61 | 8.68 | 8.41 | 466,720 | 395,110 | 2.0 |
| 25/02/2020 |
8.61
|
1,834,510 | 8.38 | 8.62 | 8.28 | 494,920 | 602,050 | -3.0 |
| 24/02/2020 |
8.38
|
1,366,630 | 8.73 | 8.73 | 8.38 | 672,510 | 313,590 | 10.0 |
| 21/02/2020 |
8.73
|
1,193,560 | 8.73 | 8.82 | 8.67 | 371,400 | 282,800 | 2.5 |
| 20/02/2020 |
8.73
|
1,144,200 | 8.76 | 8.81 | 8.70 | 15,290 | 173,170 | -4.5 |
| 19/02/2020 |
8.76
|
1,704,650 | 8.81 | 8.81 | 8.64 | 312,990 | 319,130 | -0.2 |
| 18/02/2020 |
8.81
|
1,079,920 | 8.84 | 8.91 | 8.81 | 45,800 | 246,460 | -5.8 |
| 17/02/2020 |
8.84
|
2,070,830 | 8.79 | 8.84 | 8.77 | 414,350 | 475,930 | -1.8 |
| 14/02/2020 |
8.79
|
2,113,640 | 8.97 | 9.08 | 8.79 | 169,400 | 228,900 | -1.7 |
| 13/02/2020 |
8.97
|
1,237,040 | 8.97 | 9.07 | 8.94 | 640,570 | 481,800 | 4.6 |
| 12/02/2020 |
8.97
|
1,790,130 | 8.91 | 9.19 | 8.93 | 340,560 | 563,490 | -6.5 |
| 11/02/2020 |
8.91
|
2,634,890 | 9.07 | 9.10 | 8.87 | 1,686,840 | 1,929,870 | -7.1 |