| 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) |
-0.30 | -3.52% | 11,293,100 | 18,900 | 0.1 |
8
8.71
8.23
|
|
2 tháng
(2024-09-23) |
-0.24 | -2.83% | 21,430,200 | 4,800 | 0.1 |
8
9.10
8.23
|
|
3 tháng
(2024-08-26) |
-0.42 | -4.86% | 29,062,900 | 173,500 | 1.5 |
8
9.10
8.23
|
|
6 tháng
(2024-05-27) |
0.95 | 13.05% | 86,393,900 | 295,600 | 3.1 |
6.77
9.72
8.23
|
|
12 tháng
(2023-11-28) |
2.73 | 49.64% | 109,452,800 | 299,987 | 3.1 |
4.97
9.72
8.23
|
|
24 tháng
(2022-12-05) |
3.50 | 74.10% | 165,234,300 | 203,077 | 2.2 |
4.25
9.72
8.23
|
|
36 tháng
(2021-12-08) |
-2.82 | -25.49% | 222,164,000 | -169,423 | -1.9 |
3.60
12.27
8.23
|
|
60 tháng
(2019-12-19) |
-5.08 | -38.15% | 462,556,770 | 396,007 | 3.7 |
3.60
14.05
8.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2020 |
6.74
|
42,100 | 6.86 | 7.12 | 6.72 | 2,410 | 0 | 0.0 |
| 01/07/2020 |
6.86
|
162,550 | 6.62 | 6.86 | 6.32 | 6,340 | 0 | 0.1 |
| 30/06/2020 |
6.48
|
136,970 | 6.74 | 6.82 | 6.25 | 5,760 | 1,480 | 0.0 |
| 29/06/2020 |
6.68
|
303,500 | 6.95 | 6.95 | 6.68 | 230 | 6,840 | -0.1 |
| 26/06/2020 |
7.18
|
144,550 | 7.18 | 7.47 | 7.17 | 0 | 6,610 | -0.1 |
| 25/06/2020 |
7.20
|
164,850 | 7.05 | 7.32 | 7.05 | 620 | 1,570 | -0.0 |
| 24/06/2020 |
7.47
|
167,900 | 7.69 | 8.01 | 7.43 | 0 | 8,920 | -0.1 |
| 23/06/2020 |
7.69
|
193,060 | 7.97 | 7.97 | 7.55 | 0 | 18,830 | -0.2 |
| 22/06/2020 |
7.97
|
316,920 | 7.70 | 8.20 | 7.63 | 2,430 | 19,140 | -0.2 |
| 19/06/2020 |
7.70
|
263,570 | 7.31 | 7.74 | 7.31 | 7,790 | 720 | 0.1 |
| 18/06/2020 |
7.24
|
149,000 | 6.93 | 7.28 | 6.93 | 17,850 | 100 | 0.2 |
| 17/06/2020 |
7.10
|
177,340 | 7.32 | 7.32 | 7.01 | 3,920 | 11,440 | -0.1 |
| 16/06/2020 |
6.97
|
174,810 | 7.01 | 7.32 | 6.78 | 1,630 | 2,930 | -0.0 |
| 15/06/2020 |
6.93
|
338,560 | 7.20 | 7.24 | 6.74 | 2,280 | 13,280 | -0.1 |
| 12/06/2020 |
7.16
|
388,260 | 7.06 | 7.55 | 7.06 | 8,480 | 3,150 | 0.0 |
| 11/06/2020 |
7.59
|
459,180 | 8.13 | 8.13 | 7.59 | 1,500 | 5,860 | -0.0 |
| 10/06/2020 |
8.16
|
528,890 | 8.47 | 8.55 | 7.53 | 0 | 15,050 | -0.2 |
| 09/06/2020 |
8.09
|
1,038,400 | 7.93 | 8.09 | 7.70 | 0 | 6,680 | -0.1 |
| 08/06/2020 |
7.58
|
437,250 | 7.51 | 7.58 | 7.24 | 5,700 | 0 | 0.1 |
| 05/06/2020 |
7.09
|
765,680 | 7.09 | 7.09 | 6.62 | 2,570 | 0 | 0.0 |
| 04/06/2020 |
6.62
|
1,213,430 | 6.22 | 6.62 | 6.20 | 15,170 | 0 | 0.1 |
| 03/06/2020 |
6.19
|
314,900 | 6.09 | 6.24 | 6.09 | 500 | 2,210 | -0.0 |
| 02/06/2020 |
6.16
|
237,490 | 6.21 | 6.24 | 5.91 | 1,000 | 11,240 | -0.1 |
| 01/06/2020 |
6.21
|
225,950 | 6.27 | 6.27 | 6.14 | 1,200 | 630 | 0.0 |
| 29/05/2020 |
6.27
|
202,660 | 6.28 | 6.29 | 6.09 | 0 | 4,090 | -0.0 |
| 28/05/2020 |
6.28
|
292,460 | 6.20 | 6.39 | 5.78 | 300 | 2,310 | -0.0 |
| 27/05/2020 |
6.19
|
392,170 | 6.10 | 6.24 | 6.10 | 3,940 | 1,660 | 0.0 |
| 26/05/2020 |
6.12
|
300,050 | 6.12 | 6.16 | 6.09 | 2,300 | 3,040 | -0.0 |
| 25/05/2020 |
6.12
|
180,540 | 6.13 | 6.13 | 6.05 | 2,120 | 1,270 | 0.0 |
| 22/05/2020 |
6.09
|
169,280 | 6.14 | 6.16 | 6.05 | 6,590 | 3,880 | 0.0 |
| 21/05/2020 |
6.13
|
250,350 | 6.05 | 6.15 | 6.04 | 12,590 | 0 | 0.1 |
| 20/05/2020 |
6.06
|
152,690 | 6.09 | 6.12 | 6.05 | 320 | 0 | 0.0 |
| 19/05/2020 |
6.09
|
208,470 | 6.24 | 6.24 | 6.05 | 4,530 | 0 | 0.0 |
| 18/05/2020 |
6.05
|
233,000 | 5.70 | 6.08 | 5.70 | 16,210 | 1,050 | 0.1 |
| 15/05/2020 |
5.89
|
340,880 | 6.30 | 6.30 | 5.89 | 5,620 | 1,920 | 0.0 |
| 14/05/2020 |
6.30
|
230,800 | 6.32 | 6.39 | 6.16 | 5,000 | 4,960 | 0.0 |
| 13/05/2020 |
6.32
|
836,110 | 6.01 | 6.33 | 5.93 | 6,720 | 1,570 | 0.0 |
| 12/05/2020 |
5.92
|
295,590 | 5.58 | 5.92 | 5.47 | 4,970 | 290 | 0.0 |
| 11/05/2020 |
5.54
|
202,250 | 5.54 | 5.70 | 5.54 | 100 | 2,160 | -0.0 |
| 08/05/2020 |
5.67
|
69,860 | 5.72 | 5.72 | 5.67 | 2,660 | 1,540 | 0.0 |
| 07/05/2020 |
5.70
|
174,330 | 5.74 | 5.74 | 5.66 | 1,170 | 0 | 0.0 |
| 06/05/2020 |
5.74
|
70,590 | 5.76 | 5.76 | 5.48 | 3,580 | 670 | 0.0 |
| 05/05/2020 |
5.76
|
48,640 | 5.82 | 5.83 | 5.47 | 1,950 | 120 | 0.0 |
| 04/05/2020 |
5.83
|
75,320 | 5.89 | 5.89 | 5.45 | 0 | 2,370 | -0.0 |
| 29/04/2020 |
5.85
|
194,470 | 5.85 | 5.95 | 5.78 | 3,460 | 0 | 0.0 |
| 28/04/2020 |
5.92
|
102,580 | 5.93 | 5.97 | 5.87 | 19,460 | 2,160 | 0.1 |
| 27/04/2020 |
5.93
|
72,190 | 5.78 | 6.01 | 5.77 | 3,240 | 1,270 | 0.0 |
| 24/04/2020 |
5.79
|
66,800 | 5.87 | 6.09 | 5.78 | 0 | 3,010 | -0.0 |
| 23/04/2020 |
5.88
|
91,040 | 5.78 | 6.01 | 5.77 | 40 | 3,880 | -0.0 |
| 22/04/2020 |
5.78
|
127,420 | 5.73 | 5.78 | 5.36 | 6,890 | 1,530 | 0.0 |
| 21/04/2020 |
5.73
|
248,620 | 6.06 | 6.06 | 5.73 | 950 | 28,460 | -0.2 |
| 20/04/2020 |
6.16
|
139,650 | 6.16 | 6.47 | 6.14 | 2,480 | 330 | 0.0 |
| 17/04/2020 |
6.12
|
167,640 | 6.11 | 6.13 | 5.93 | 15,140 | 7,050 | 0.1 |
| 16/04/2020 |
6.11
|
89,670 | 6.12 | 6.24 | 6.09 | 0 | 3,110 | -0.0 |
| 15/04/2020 |
6.12
|
138,940 | 6.12 | 6.29 | 5.93 | 4,470 | 6,700 | -0.0 |
| 14/04/2020 |
5.89
|
268,810 | 5.52 | 5.89 | 5.52 | 23,570 | 4,160 | 0.1 |
| 13/04/2020 |
5.51
|
246,110 | 5.31 | 5.51 | 5.21 | 21,000 | 0 | 0.1 |
| 10/04/2020 |
5.26
|
96,540 | 5.28 | 5.37 | 5.05 | 5,830 | 0 | 0.0 |
| 09/04/2020 |
5.22
|
26,770 | 5.38 | 5.47 | 5.16 | 3,720 | 170 | 0.0 |
| 08/04/2020 |
5.38
|
49,510 | 5.39 | 5.39 | 5.02 | 6,840 | 350 | 0.0 |
| 07/04/2020 |
5.39
|
854,860 | 5.35 | 5.55 | 4.98 | 9,890 | 46,170 | -0.3 |
| 06/04/2020 |
5.35
|
155,580 | 5.28 | 5.35 | 5.24 | 15,620 | 0 | 0.1 |
| 03/04/2020 |
5.00
|
112,840 | 4.68 | 5.00 | 4.68 | 24,900 | 0 | 0.2 |
| 01/04/2020 |
4.68
|
277,720 | 4.68 | 5.35 | 4.68 | 17,750 | 200 | 0.1 |
| 31/03/2020 |
5.02
|
110,560 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 30/03/2020 |
5.40
|
161,940 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/03/2020 |
5.80
|
92,490 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/03/2020 |
6.23
|
379,510 | 6.55 | 6.55 | 6.23 | 0 | 0 | 0 |
| 25/03/2020 |
6.69
|
768,930 | 6.86 | 6.86 | 6.38 | 600 | 0 | 0.0 |
| 24/03/2020 |
6.86
|
823,070 | 6.86 | 6.99 | 6.38 | 0 | 0 | 0 |
| 23/03/2020 |
6.86
|
672,370 | 6.66 | 6.88 | 6.24 | 1,810 | 0 | 0.0 |
| 20/03/2020 |
6.70
|
653,290 | 6.62 | 6.70 | 6.16 | 0 | 0 | 0 |
| 19/03/2020 |
6.62
|
237,710 | 6.83 | 6.83 | 6.55 | 0 | 0 | 0 |
| 18/03/2020 |
6.86
|
177,950 | 6.84 | 6.88 | 6.76 | 0 | 0 | 0 |
| 17/03/2020 |
6.86
|
223,110 | 6.86 | 6.91 | 6.45 | 0 | 0 | 0 |
| 16/03/2020 |
6.93
|
265,220 | 7.16 | 7.20 | 6.86 | 0 | 0 | 0 |
| 13/03/2020 |
7.23
|
262,760 | 6.73 | 7.23 | 6.73 | 44,850 | 160 | 0.4 |
| 12/03/2020 |
7.23
|
201,970 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 |
| 11/03/2020 |
7.70
|
160,780 | 7.70 | 7.74 | 7.24 | 0 | 0 | 0 |
| 10/03/2020 |
7.70
|
234,860 | 7.32 | 7.70 | 7.24 | 160 | 12,320 | -0.1 |
| 09/03/2020 |
7.70
|
293,030 | 7.78 | 7.93 | 7.70 | 0 | 51,910 | -0.5 |
| 06/03/2020 |
8.28
|
184,640 | 8.40 | 8.43 | 8.09 | 100 | 120 | -0.0 |
| 05/03/2020 |
8.47
|
166,470 | 8.63 | 8.67 | 8.43 | 5,350 | 0 | 0.1 |
| 04/03/2020 |
8.59
|
570,560 | 8.32 | 8.78 | 8.28 | 19,480 | 0 | 0.2 |
| 03/03/2020 |
8.32
|
381,550 | 8.05 | 8.32 | 7.74 | 0 | 0 | 0 |
| 02/03/2020 |
8.09
|
403,150 | 8.16 | 8.20 | 7.70 | 120 | 0 | 0.0 |
| 28/02/2020 |
8.24
|
321,760 | 8.16 | 8.24 | 7.78 | 0 | 0 | 0 |
| 27/02/2020 |
8.32
|
231,300 | 8.28 | 8.32 | 7.70 | 0 | 3,360 | -0.0 |
| 26/02/2020 |
8.28
|
383,150 | 8.47 | 8.47 | 8.13 | 0 | 230 | -0.0 |
| 25/02/2020 |
8.70
|
270,300 | 8.82 | 8.82 | 8.51 | 0 | 14,950 | -0.2 |
| 24/02/2020 |
8.86
|
348,430 | 9.09 | 9.24 | 8.63 | 0 | 16,880 | -0.2 |
| 21/02/2020 |
9.24
|
1,019,450 | 9.01 | 9.36 | 8.90 | 0 | 2,040 | -0.0 |
| 20/02/2020 |
8.97
|
387,490 | 8.82 | 9.17 | 8.82 | 7,440 | 900 | 0.1 |
| 19/02/2020 |
8.82
|
172,940 | 8.70 | 8.86 | 8.67 | 2,850 | 0 | 0.0 |
| 18/02/2020 |
8.70
|
353,830 | 8.67 | 8.70 | 8.43 | 1,600 | 1,740 | -0.0 |
| 17/02/2020 |
8.67
|
219,390 | 8.63 | 8.67 | 8.47 | 340 | 0 | 0.0 |
| 14/02/2020 |
8.63
|
153,190 | 8.51 | 8.63 | 8.43 | 4,450 | 1,270 | 0.0 |
| 13/02/2020 |
8.55
|
154,180 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 |
| 12/02/2020 |
8.70
|
181,090 | 8.74 | 8.74 | 8.51 | 0 | 1,920 | -0.0 |
| 11/02/2020 |
8.70
|
184,470 | 8.67 | 8.82 | 8.63 | 0 | 7,010 | -0.1 |