| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.08 | -1.23% | 7,721,300 | -89,019 | -0.6 |
6.38
6.50
6.42
|
|
2 tháng
(2024-09-16) |
-0.08 | -1.23% | 13,539,700 | -40,119 | -0.3 |
6.38
6.70
6.42
|
|
3 tháng
(2024-08-16) |
-0.25 | -3.75% | 18,853,700 | -123,679 | -0.8 |
6.38
6.73
6.42
|
|
6 tháng
(2024-05-20) |
-0.78 | -10.83% | 85,811,900 | -226,343 | -1.6 |
6.35
8.02
6.42
|
|
12 tháng
(2023-11-20) |
0.13 | 2.07% | 150,939,400 | -355,607 | -2.3 |
6.05
8.02
6.42
|
|
24 tháng
(2022-11-25) |
0.48 | 8.08% | 397,887,300 | -265,070 | -1.5 |
5.77
8.50
6.42
|
|
36 tháng
(2021-11-30) |
-12.51 | -66.08% | 824,135,200 | -537,114 | -5.7 |
5.56
26.71
6.42
|
|
60 tháng
(2019-12-11) |
-0.80 | -11.13% | 1,040,978,110 | -2,978,934 | -29.0 |
5.56
26.71
6.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
8.38
|
113,410 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
| 23/06/2020 |
8.53
|
40,390 | 8.56 | 8.62 | 8.50 | 10 | 0 | 0.0 |
| 22/06/2020 |
8.56
|
73,790 | 8.55 | 8.56 | 8.43 | 0 | 0 | 0 |
| 19/06/2020 |
8.55
|
96,830 | 8.26 | 8.55 | 8.29 | 0 | 0 | 0 |
| 18/06/2020 |
8.26
|
109,350 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/06/2020 |
8.25
|
286,430 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 16/06/2020 |
8.26
|
181,610 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
| 15/06/2020 |
8.16
|
43,500 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 12/06/2020 |
8.29
|
88,820 | 8.20 | 8.29 | 8.04 | 0 | 0 | 0 |
| 11/06/2020 |
8.20
|
165,510 | 8.20 | 8.29 | 8.12 | 0 | 1,960 | -0.0 |
| 10/06/2020 |
8.20
|
45,460 | 8.25 | 8.27 | 8.17 | 0 | 8,300 | -0.1 |
| 09/06/2020 |
8.25
|
38,500 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 08/06/2020 |
8.26
|
131,890 | 8.26 | 8.29 | 8.20 | 0 | 8,410 | -0.1 |
| 05/06/2020 |
8.26
|
73,870 | 8.20 | 8.26 | 8.12 | 0 | 8,410 | -0.1 |
| 04/06/2020 |
8.20
|
110,770 | 8.26 | 8.26 | 8.03 | 0 | 18,410 | -0.2 |
| 03/06/2020 |
8.26
|
50,380 | 8.28 | 8.28 | 8.04 | 0 | 8,410 | -0.1 |
| 02/06/2020 |
8.28
|
56,720 | 8.28 | 8.29 | 8.12 | 0 | 18,410 | -0.2 |
| 01/06/2020 |
8.28
|
61,250 | 8.29 | 8.29 | 8.12 | 0 | 8,410 | -0.1 |
| 29/05/2020 |
8.29
|
78,980 | 8.28 | 8.34 | 8.20 | 6,000 | 8,410 | -0.0 |
| 28/05/2020 |
8.28
|
162,070 | 8.11 | 8.28 | 7.94 | 0 | 8,410 | -0.1 |
| 27/05/2020 |
8.11
|
300,170 | 8.12 | 8.20 | 8.03 | 0 | 59,610 | -0.5 |
| 26/05/2020 |
8.12
|
316,330 | 8.12 | 8.12 | 8.03 | 0 | 28,410 | -0.3 |
| 25/05/2020 |
8.12
|
239,120 | 8.25 | 8.25 | 8.10 | 17,860 | 1,460 | 0.1 |
| 22/05/2020 |
8.25
|
73,530 | 8.25 | 8.25 | 8.15 | 0 | 3,920 | -0.0 |
| 21/05/2020 |
8.25
|
73,850 | 8.29 | 8.29 | 8.17 | 0 | 5,610 | -0.1 |
| 20/05/2020 |
8.29
|
56,620 | 8.20 | 8.39 | 8.18 | 0 | 5,610 | -0.1 |
| 19/05/2020 |
8.20
|
258,250 | 8.25 | 8.34 | 8.18 | 0 | 5,610 | -0.1 |
| 18/05/2020 |
8.25
|
109,570 | 8.29 | 8.29 | 8.19 | 0 | 5,610 | -0.1 |
| 15/05/2020 |
8.29
|
188,970 | 8.29 | 8.33 | 8.20 | 0 | 5,610 | -0.1 |
| 14/05/2020 |
8.29
|
180,170 | 8.13 | 8.29 | 8.16 | 0 | 5,610 | -0.1 |
| 13/05/2020 |
8.13
|
215,750 | 8.33 | 8.37 | 8.12 | 0 | 5,610 | -0.1 |
| 12/05/2020 |
8.33
|
73,580 | 8.29 | 8.33 | 8.28 | 0 | 5,610 | -0.1 |
| 11/05/2020 |
8.29
|
86,590 | 8.29 | 8.37 | 8.20 | 0 | 5,610 | -0.1 |
| 08/05/2020 |
8.29
|
90,480 | 8.25 | 8.32 | 8.25 | 0 | 5,610 | -0.1 |
| 07/05/2020 |
8.25
|
69,570 | 8.24 | 8.34 | 8.23 | 0 | 5,610 | -0.1 |
| 06/05/2020 |
8.24
|
141,950 | 8.12 | 8.29 | 8.12 | 0 | 5,710 | -0.1 |
| 05/05/2020 |
8.12
|
76,750 | 8.12 | 8.12 | 8.12 | 0 | 5,610 | -0.1 |
| 04/05/2020 |
8.12
|
70,800 | 8.20 | 8.20 | 8.03 | 0 | 5,610 | -0.1 |
| 29/04/2020 |
8.20
|
106,360 | 8.16 | 8.20 | 7.94 | 300 | 5,610 | -0.0 |
| 28/04/2020 |
8.16
|
71,050 | 8.20 | 8.20 | 8.04 | 0 | 5,610 | -0.1 |
| 27/04/2020 |
8.20
|
47,460 | 8.12 | 8.20 | 8.07 | 0 | 5,620 | -0.1 |
| 24/04/2020 |
8.12
|
108,160 | 8.25 | 8.25 | 8.04 | 0 | 5,610 | -0.1 |
| 23/04/2020 |
8.25
|
86,930 | 8.20 | 8.33 | 8.16 | 0 | 5,610 | -0.1 |
| 22/04/2020 |
8.20
|
76,490 | 8.33 | 8.33 | 8.20 | 0 | 5,610 | -0.1 |
| 21/04/2020 |
8.33
|
80,940 | 8.34 | 8.42 | 8.25 | 0 | 5,610 | -0.1 |
| 20/04/2020 |
8.34
|
51,170 | 8.29 | 8.37 | 8.25 | 0 | 5,610 | -0.1 |
| 17/04/2020 |
8.29
|
84,440 | 8.24 | 8.29 | 8.22 | 0 | 30,810 | -0.3 |
| 16/04/2020 |
8.24
|
61,030 | 8.22 | 8.24 | 8.12 | 0 | 11,610 | -0.1 |
| 15/04/2020 |
8.22
|
70,780 | 8.22 | 8.22 | 8.20 | 0 | 5,610 | -0.1 |
| 14/04/2020 |
8.22
|
67,750 | 8.25 | 8.25 | 8.12 | 0 | 16,830 | -0.2 |
| 13/04/2020 |
8.25
|
155,640 | 8.24 | 8.25 | 8.04 | 0 | 0 | 0 |
| 10/04/2020 |
8.24
|
85,210 | 8.19 | 8.24 | 7.96 | 0 | 300 | -0.0 |
| 09/04/2020 |
8.19
|
117,070 | 8.03 | 8.19 | 7.98 | 0 | 5,610 | -0.1 |
| 08/04/2020 |
8.03
|
132,840 | 8.20 | 8.20 | 7.94 | 0 | 5,610 | -0.1 |
| 07/04/2020 |
8.20
|
75,650 | 8.12 | 8.20 | 7.98 | 6,700 | 5,610 | 0.0 |
| 06/04/2020 |
8.12
|
135,410 | 8.02 | 8.12 | 7.95 | 7,900 | 5,610 | 0.0 |
| 03/04/2020 |
8.02
|
62,270 | 8.03 | 8.03 | 7.86 | 0 | 5,610 | -0.1 |
| 01/04/2020 |
8.03
|
101,320 | 8.03 | 8.03 | 7.94 | 11,100 | 5,610 | 0.0 |
| 31/03/2020 |
8.03
|
94,320 | 8.03 | 8.03 | 7.94 | 0 | 5,610 | -0.1 |
| 30/03/2020 |
8.03
|
173,840 | 8.05 | 8.05 | 7.85 | 0 | 16,740 | -0.1 |
| 27/03/2020 |
8.05
|
269,780 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 |
| 26/03/2020 |
8.06
|
190,470 | 8.06 | 8.11 | 7.98 | 0 | 0 | 0 |
| 25/03/2020 |
8.06
|
225,050 | 8.06 | 8.19 | 7.98 | 0 | 410 | -0.0 |
| 24/03/2020 |
8.06
|
200,440 | 8.06 | 8.06 | 7.77 | 0 | 5,210 | -0.0 |
| 23/03/2020 |
8.06
|
223,990 | 8.16 | 8.16 | 7.76 | 0 | 560 | -0.0 |
| 20/03/2020 |
8.16
|
250,940 | 8.29 | 8.29 | 8.01 | 0 | 25,920 | -0.2 |
| 19/03/2020 |
8.29
|
259,900 | 8.43 | 8.43 | 7.98 | 0 | 160 | -0.0 |
| 18/03/2020 |
8.43
|
104,740 | 8.38 | 8.46 | 8.16 | 0 | 100 | -0.0 |
| 17/03/2020 |
8.38
|
203,850 | 8.34 | 8.38 | 7.96 | 0 | 2,800 | -0.0 |
| 16/03/2020 |
8.34
|
311,310 | 8.38 | 8.56 | 8.12 | 0 | 820 | -0.0 |
| 13/03/2020 |
8.38
|
385,180 | 8.56 | 8.56 | 8.02 | 0 | 260 | -0.0 |
| 12/03/2020 |
8.56
|
598,570 | 8.73 | 8.73 | 8.12 | 0 | 74,180 | -0.7 |
| 11/03/2020 |
8.73
|
55,800 | 8.65 | 8.73 | 8.52 | 0 | 0 | 0 |
| 10/03/2020 |
8.65
|
40,910 | 8.47 | 8.65 | 8.29 | 1,300 | 130 | 0.0 |
| 09/03/2020 |
8.47
|
304,380 | 8.74 | 8.74 | 8.13 | 0 | 196,350 | -1.8 |
| 06/03/2020 |
8.74
|
183,090 | 8.74 | 8.92 | 8.58 | 1,350 | 45,940 | -0.4 |
| 05/03/2020 |
8.74
|
114,540 | 8.92 | 9.01 | 8.65 | 0 | 5,190 | -0.1 |
| 04/03/2020 |
8.92
|
74,880 | 9.01 | 9.01 | 8.83 | 0 | 400 | -0.0 |
| 03/03/2020 |
9.01
|
48,780 | 8.92 | 9.10 | 8.96 | 0 | 2,400 | -0.0 |
| 02/03/2020 |
8.92
|
85,880 | 8.65 | 8.92 | 8.65 | 0 | 2,950 | -0.0 |
| 28/02/2020 |
8.65
|
77,290 | 8.64 | 8.83 | 8.62 | 0 | 0 | 0 |
| 27/02/2020 |
8.64
|
137,180 | 8.64 | 8.73 | 8.63 | 0 | 0 | 0 |
| 26/02/2020 |
8.64
|
103,050 | 8.64 | 8.65 | 8.61 | 0 | 0 | 0 |
| 25/02/2020 |
8.64
|
100,100 | 8.64 | 8.64 | 8.61 | 0 | 0 | 0 |
| 24/02/2020 |
8.64
|
126,250 | 8.66 | 8.70 | 8.62 | 0 | 0 | 0 |
| 21/02/2020 |
8.66
|
174,090 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 |
| 20/02/2020 |
8.83
|
152,420 | 9.19 | 9.19 | 8.83 | 0 | 0 | 0 |
| 19/02/2020 |
9.19
|
157,190 | 9.19 | 9.19 | 8.86 | 0 | 0 | 0 |
| 18/02/2020 |
9.19
|
84,900 | 9.01 | 9.19 | 8.90 | 0 | 20 | -0.0 |
| 17/02/2020 |
9.01
|
221,990 | 9.23 | 9.23 | 8.83 | 0 | 420 | -0.0 |
| 14/02/2020 |
9.23
|
140,890 | 9.32 | 9.32 | 9.19 | 0 | 0 | 0 |
| 13/02/2020 |
9.32
|
126,040 | 9.23 | 9.41 | 9.19 | 0 | 680 | -0.0 |
| 12/02/2020 |
9.23
|
263,120 | 9.10 | 9.36 | 9.10 | 0 | 100 | -0.0 |
| 11/02/2020 |
9.10
|
485,500 | 8.56 | 9.14 | 8.29 | 0 | 151,960 | -1.5 |
| 10/02/2020 |
8.56
|
224,820 | 8.59 | 8.59 | 8.38 | 0 | 85,690 | -0.8 |
| 07/02/2020 |
8.59
|
87,730 | 8.61 | 8.61 | 8.52 | 0 | 21,710 | -0.2 |
| 06/02/2020 |
8.61
|
88,310 | 8.40 | 8.67 | 8.44 | 0 | 24,030 | -0.2 |
| 05/02/2020 |
8.40
|
202,540 | 8.27 | 8.52 | 8.27 | 0 | 88,240 | -0.8 |
| 04/02/2020 |
8.27
|
101,170 | 8.25 | 8.28 | 8.12 | 0 | 0 | 0 |
| 03/02/2020 |
8.25
|
145,270 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 |