| 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) |
-1.22 | -5.19% | 34,906,900 | -2,275,965 | -53.8 |
21.80
23.83
22.30
|
|
2 tháng
(2024-09-23) |
-2.74 | -10.95% | 77,828,100 | -5,316,165 | -140.0 |
21.80
25.61
22.30
|
|
3 tháng
(2024-08-26) |
-3.40 | -13.21% | 109,638,800 | -3,667,365 | -92.4 |
21.80
25.70
22.30
|
|
6 tháng
(2024-05-27) |
-2.92 | -11.57% | 396,301,200 | 13,593,695 | 427.9 |
21.80
27.65
22.30
|
|
12 tháng
(2023-11-28) |
0.08 | 0.37% | 973,860,800 | 15,248,752 | 479.4 |
21.61
27.65
22.30
|
|
24 tháng
(2022-12-05) |
7.56 | 51.24% | 1,584,009,100 | 24,341,499 | 730.0 |
14.22
27.65
22.30
|
|
36 tháng
(2021-12-08) |
-1.77 | -7.33% | 2,065,282,600 | 21,671,540 | 650.9 |
9.57
32.19
22.30
|
|
60 tháng
(2019-12-19) |
14.31 | 179.08% | 2,479,330,530 | -33,919,057 | -570.9 |
4.61
32.19
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2020 |
7.74
|
147,990 | 7.81 | 7.90 | 7.72 | 51,930 | 60,000 | -0.1 |
| 01/07/2020 |
7.81
|
161,770 | 7.65 | 7.83 | 7.53 | 6,990 | 630 | 0.1 |
| 30/06/2020 |
7.65
|
191,870 | 7.67 | 7.85 | 7.60 | 390 | 33,660 | -0.6 |
| 29/06/2020 |
7.67
|
347,140 | 7.90 | 7.90 | 7.40 | 3,180 | 3,080 | 0.0 |
| 26/06/2020 |
7.90
|
232,030 | 7.92 | 7.99 | 7.76 | 0 | 18,510 | -0.3 |
| 25/06/2020 |
7.92
|
77,560 | 7.92 | 7.94 | 7.76 | 5,000 | 6,350 | -0.0 |
| 24/06/2020 |
7.92
|
191,510 | 8.10 | 8.15 | 7.92 | 0 | 16,670 | -0.3 |
| 23/06/2020 |
8.10
|
211,510 | 8.08 | 8.22 | 7.99 | 500 | 19,220 | -0.3 |
| 22/06/2020 |
8.08
|
496,020 | 7.83 | 8.31 | 7.90 | 0 | 2,660 | -0.0 |
| 19/06/2020 |
7.83
|
153,850 | 7.74 | 7.85 | 7.74 | 10,450 | 6,380 | 0.1 |
| 18/06/2020 |
7.74
|
81,670 | 7.85 | 7.90 | 7.72 | 1,000 | 510 | 0.0 |
| 17/06/2020 |
7.85
|
152,340 | 7.88 | 7.99 | 7.72 | 5,100 | 11,970 | -0.1 |
| 16/06/2020 |
7.88
|
297,420 | 7.67 | 7.88 | 7.65 | 15,890 | 0 | 0.3 |
| 15/06/2020 |
7.67
|
790,350 | 8.04 | 8.10 | 7.67 | 4,900 | 19,850 | -0.3 |
| 12/06/2020 |
8.04
|
575,940 | 7.99 | 8.04 | 7.53 | 43,730 | 840 | 0.7 |
| 11/06/2020 |
7.99
|
881,980 | 8.24 | 8.49 | 7.99 | 14,320 | 26,910 | -0.2 |
| 10/06/2020 |
8.24
|
551,300 | 8.08 | 8.26 | 7.99 | 7,500 | 3,283,310 | -59.0 |
| 09/06/2020 |
8.08
|
448,740 | 8.22 | 8.26 | 8.08 | 2,000 | 2,390 | -0.0 |
| 08/06/2020 |
8.22
|
1,039,690 | 8.26 | 8.31 | 8.17 | 7,860 | 47,400 | -0.7 |
| 05/06/2020 |
8.26
|
463,250 | 8.31 | 8.33 | 8.22 | 60,540 | 10,000 | 0.9 |
| 04/06/2020 |
8.31
|
441,530 | 8.13 | 8.38 | 8.22 | 8,990 | 29,770 | -0.4 |
| 03/06/2020 |
8.13
|
535,100 | 8.22 | 8.40 | 8.13 | 380 | 8,680 | -0.2 |
| 02/06/2020 |
8.22
|
1,354,500 | 8.04 | 8.45 | 8.04 | 14,360 | 23,900 | -0.2 |
| 01/06/2020 |
8.04
|
515,080 | 7.90 | 8.04 | 7.90 | 13,060 | 1,260 | 0.2 |
| 29/05/2020 |
7.90
|
774,130 | 7.85 | 8.08 | 7.83 | 2,200 | 1,636,360 | -30.1 |
| 28/05/2020 |
7.85
|
774,470 | 7.85 | 7.99 | 7.76 | 0 | 52,110 | -0.9 |
| 27/05/2020 |
7.85
|
577,340 | 8.01 | 8.13 | 7.85 | 2,820 | 1,140 | 0.0 |
| 26/05/2020 |
8.01
|
1,129,300 | 7.72 | 8.08 | 7.90 | 60,530 | 0 | 1.1 |
| 25/05/2020 |
7.72
|
394,950 | 7.67 | 7.72 | 7.58 | 18,330 | 0 | 0.3 |
| 22/05/2020 |
7.67
|
720,070 | 7.67 | 7.76 | 7.65 | 1,610 | 1,800 | -0.0 |
| 21/05/2020 |
7.67
|
515,100 | 7.81 | 7.85 | 7.58 | 0 | 5,000 | -0.1 |
| 20/05/2020 |
7.81
|
260,460 | 7.81 | 7.90 | 7.76 | 0 | 4,710 | -0.1 |
| 19/05/2020 |
7.81
|
608,140 | 7.99 | 8.04 | 7.76 | 0 | 4,700 | -0.1 |
| 18/05/2020 |
7.99
|
601,740 | 7.81 | 8.04 | 7.72 | 0 | 0 | 0 |
| 15/05/2020 |
7.81
|
803,410 | 7.72 | 7.94 | 7.63 | 0 | 10,410 | -0.2 |
| 14/05/2020 |
7.72
|
379,940 | 7.76 | 7.81 | 7.63 | 0 | 0 | 0 |
| 13/05/2020 |
7.76
|
831,140 | 7.58 | 7.92 | 7.44 | 2,000 | 28,250 | -0.4 |
| 12/05/2020 |
7.58
|
522,640 | 7.63 | 7.63 | 7.40 | 10,660 | 0 | 0.2 |
| 11/05/2020 |
7.63
|
1,120,310 | 7.76 | 7.81 | 7.37 | 8,870 | 23,083,482 | -415.3 |
| 08/05/2020 |
7.76
|
1,169,570 | 7.37 | 7.76 | 7.24 | 3,800 | 0 | 0.1 |
| 07/05/2020 |
7.37
|
1,612,260 | 6.89 | 7.37 | 7.08 | 0 | 41,330 | -0.7 |
| 06/05/2020 |
6.89
|
964,100 | 6.46 | 6.89 | 6.48 | 31,760 | 20,000 | 0.2 |
| 05/05/2020 |
6.46
|
168,390 | 6.48 | 6.58 | 6.44 | 0 | 170 | -0.0 |
| 04/05/2020 |
6.48
|
412,500 | 6.44 | 6.58 | 6.39 | 87,970 | 101,550 | -0.2 |
| 29/04/2020 |
6.44
|
181,480 | 6.53 | 6.58 | 6.39 | 10 | 960 | -0.0 |
| 28/04/2020 |
6.53
|
160,830 | 6.53 | 6.62 | 6.44 | 16,000 | 6,940 | 0.1 |
| 27/04/2020 |
6.53
|
354,940 | 6.39 | 6.58 | 6.39 | 8,240 | 0 | 0.1 |
| 24/04/2020 |
6.39
|
282,990 | 6.32 | 6.44 | 6.32 | 2,840 | 0 | 0.0 |
| 23/04/2020 |
6.32
|
246,000 | 6.39 | 6.58 | 6.26 | 0 | 3,200 | -0.0 |
| 22/04/2020 |
6.39
|
565,370 | 6.44 | 6.44 | 6.26 | 32,850 | 3,000 | 0.4 |
| 21/04/2020 |
6.44
|
1,080,760 | 6.55 | 6.55 | 6.21 | 151,370 | 10,580 | 2.0 |
| 20/04/2020 |
6.55
|
901,540 | 6.37 | 6.78 | 6.42 | 3,000 | 59,250 | -0.8 |
| 17/04/2020 |
6.37
|
612,310 | 6.16 | 6.48 | 6.26 | 350 | 0 | 0.0 |
| 16/04/2020 |
6.16
|
245,690 | 6.19 | 6.26 | 6.03 | 9,740 | 5,080 | 0.1 |
| 15/04/2020 |
6.19
|
725,070 | 5.94 | 6.21 | 5.96 | 228,030 | 0 | 3.0 |
| 14/04/2020 |
5.94
|
696,770 | 6.00 | 6.03 | 5.82 | 2,250 | 8,460 | -0.1 |
| 13/04/2020 |
6.00
|
761,590 | 5.73 | 6.03 | 5.73 | 39,480 | 3,210 | 0.5 |
| 10/04/2020 |
5.73
|
705,910 | 5.66 | 5.89 | 5.66 | 5,000 | 17,210 | -0.2 |
| 09/04/2020 |
5.66
|
606,720 | 5.30 | 5.66 | 5.30 | 1,380 | 1,430 | -0.0 |
| 08/04/2020 |
5.30
|
248,780 | 5.39 | 5.39 | 5.18 | 4,600 | 0 | 0.1 |
| 07/04/2020 |
5.39
|
211,990 | 5.39 | 5.48 | 5.25 | 0 | 7,460 | -0.1 |
| 06/04/2020 |
5.39
|
391,390 | 5.09 | 5.43 | 5.21 | 610 | 0 | 0.0 |
| 03/04/2020 |
5.09
|
349,570 | 4.79 | 5.11 | 4.84 | 15,460 | 50,000 | -0.4 |
| 01/04/2020 |
4.79
|
143,120 | 4.61 | 4.79 | 4.68 | 11,330 | 0 | 0.1 |
| 31/03/2020 |
4.61
|
365,250 | 4.77 | 4.93 | 4.57 | 40 | 0 | 0.0 |
| 30/03/2020 |
4.77
|
153,330 | 5.02 | 5.02 | 4.70 | 10,000 | 0 | 0.1 |
| 27/03/2020 |
5.02
|
184,000 | 5.07 | 5.11 | 4.95 | 0 | 3,960 | -0.0 |
| 26/03/2020 |
5.07
|
255,150 | 5.21 | 5.21 | 4.98 | 100 | 600 | -0.0 |
| 25/03/2020 |
5.21
|
177,580 | 5.05 | 5.27 | 5.05 | 0 | 50,440 | -0.6 |
| 24/03/2020 |
5.05
|
319,500 | 4.95 | 5.21 | 4.89 | 0 | 0 | 0 |
| 23/03/2020 |
4.95
|
654,930 | 5.32 | 5.32 | 4.95 | 0 | 1,610 | -0.0 |
| 20/03/2020 |
5.32
|
300,610 | 5.27 | 5.34 | 5.16 | 5,000 | 51,620 | -0.5 |
| 19/03/2020 |
5.27
|
1,072,830 | 5.34 | 5.34 | 5.21 | 10,500 | 55,520 | -0.5 |
| 18/03/2020 |
5.34
|
480,910 | 5.34 | 5.43 | 5.27 | 10,500 | 55,520 | -0.5 |
| 17/03/2020 |
5.34
|
448,750 | 5.34 | 5.34 | 5.07 | 0 | 540 | -0.0 |
| 16/03/2020 |
5.34
|
325,680 | 5.34 | 5.46 | 5.30 | 0 | 2,000 | -0.0 |
| 13/03/2020 |
5.34
|
1,246,350 | 5.71 | 5.71 | 5.32 | 3,770 | 195,000 | -2.2 |
| 12/03/2020 |
5.71
|
796,680 | 6.12 | 6.12 | 5.71 | 10,500 | 0 | 0.1 |
| 11/03/2020 |
6.12
|
411,730 | 6.32 | 6.39 | 6.03 | 500 | 7,100 | -0.1 |
| 10/03/2020 |
6.32
|
285,280 | 6.32 | 6.39 | 6.14 | 500 | 5,160 | -0.1 |
| 09/03/2020 |
6.32
|
553,800 | 6.78 | 6.78 | 6.32 | 5,500 | 13,350 | -0.1 |
| 06/03/2020 |
6.78
|
225,700 | 6.92 | 6.92 | 6.71 | 12,110 | 98,940 | -1.3 |
| 05/03/2020 |
6.92
|
558,820 | 6.85 | 7.08 | 6.87 | 7,190 | 54,080 | -0.7 |
| 04/03/2020 |
6.85
|
336,270 | 6.69 | 6.85 | 6.53 | 0 | 53,580 | -0.8 |
| 03/03/2020 |
6.69
|
279,470 | 6.48 | 6.76 | 6.48 | 0 | 51,670 | -0.7 |
| 02/03/2020 |
6.48
|
691,280 | 6.55 | 6.62 | 6.44 | 0 | 545,200 | -7.7 |
| 28/02/2020 |
6.55
|
746,100 | 6.62 | 6.62 | 6.42 | 3,930 | 192,760 | -2.7 |
| 27/02/2020 |
6.62
|
666,880 | 6.69 | 6.83 | 6.62 | 23,210 | 460,130 | -6.4 |
| 26/02/2020 |
6.69
|
837,610 | 6.67 | 6.80 | 6.62 | 10,220 | 533,480 | -7.6 |
| 25/02/2020 |
6.67
|
726,440 | 6.73 | 6.73 | 6.44 | 156,130 | 558,050 | -5.8 |
| 24/02/2020 |
6.73
|
508,070 | 7.08 | 7.08 | 6.73 | 20,200 | 85,010 | -1.0 |
| 21/02/2020 |
7.08
|
1,173,150 | 7.21 | 7.24 | 7.03 | 3,470 | 790,580 | -12.2 |
| 20/02/2020 |
7.21
|
432,400 | 7.26 | 7.37 | 7.15 | 3,100 | 58,830 | -0.9 |
| 19/02/2020 |
7.26
|
202,990 | 7.33 | 7.35 | 7.24 | 2,000 | 20,000 | -0.3 |
| 18/02/2020 |
7.33
|
626,800 | 7.12 | 7.37 | 7.15 | 61,100 | 203,540 | -2.3 |
| 17/02/2020 |
7.12
|
478,240 | 7.10 | 7.33 | 7.03 | 9,140 | 198,190 | -3.0 |
| 14/02/2020 |
7.10
|
434,680 | 7.15 | 7.21 | 7.08 | 900 | 279,240 | -4.3 |
| 13/02/2020 |
7.15
|
443,430 | 7.15 | 7.31 | 7.03 | 0 | 203,880 | -3.2 |
| 12/02/2020 |
7.15
|
1,169,930 | 6.69 | 7.15 | 6.71 | 121,240 | 729,130 | -9.2 |
| 11/02/2020 |
6.69
|
557,840 | 6.85 | 6.85 | 6.69 | 7,610 | 378,820 | -5.5 |