| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-1.40 | -8.33% | 120,778,200 | 466,799 | 7.2 |
15
16.90
15.70
|
|
2 tháng
(2024-07-22) |
0.07 | 0.43% | 218,468,100 | 444,058 | 7.1 |
13.40
16.90
15.70
|
|
3 tháng
(2024-06-21) |
-1.17 | -7.07% | 305,793,800 | 153,054 | 2.1 |
13.40
17.14
15.70
|
|
6 tháng
(2024-03-25) |
-6.89 | -30.90% | 814,140,013 | -1,649,196 | -28.8 |
13.40
22.57
15.70
|
|
12 tháng
(2023-09-25) |
-5.17 | -25.14% | 2,303,469,711 | -1,944,645 | -36.6 |
13.40
22.95
15.70
|
|
24 tháng
(2022-09-30) |
-0.05 | -0.34% | 4,468,671,130 | 9,017,527 | 228.7 |
5.77
27.05
15.70
|
|
36 tháng
(2021-10-05) |
7.71 | 100.25% | 5,924,982,497 | -32,507,804 | -2,165.5 |
5.77
65.87
15.70
|
|
60 tháng
(2019-10-16) |
8.49 | 122.96% | 7,207,309,540 | -34,397,423 | -2,186.3 |
4.20
65.87
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
6.62
|
86,100 | 6.55 | 6.62 | 6.48 | 0 | 0 | 0 |
| 28/11/2019 |
6.55
|
240,450 | 6.55 | 6.62 | 6.48 | 32,000 | 50 | 0.3 |
| 27/11/2019 |
6.55
|
195,186 | 6.55 | 6.62 | 6.55 | 0 | 0 | 0 |
| 26/11/2019 |
6.55
|
126,900 | 6.55 | 6.62 | 6.55 | 9,000 | 0 | 0.1 |
| 25/11/2019 |
6.55
|
274,900 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
| 22/11/2019 |
6.62
|
832,405 | 6.55 | 6.76 | 6.55 | 151,800 | 0 | 1.4 |
| 21/11/2019 |
6.55
|
622,035 | 6.62 | 6.62 | 6.55 | 0 | 360,400 | -3.3 |
| 20/11/2019 |
6.62
|
361,430 | 6.62 | 6.69 | 6.62 | 0 | 203,200 | -1.9 |
| 19/11/2019 |
6.62
|
106,890 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 18/11/2019 |
6.69
|
133,032 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 |
| 15/11/2019 |
6.62
|
547,550 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 |
| 14/11/2019 |
6.62
|
264,866 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 13/11/2019 |
6.69
|
140,633 | 6.76 | 6.76 | 6.62 | 0 | 0 | 0 |
| 12/11/2019 |
6.76
|
239,280 | 6.69 | 6.76 | 6.62 | 0 | 0 | 0 |
| 11/11/2019 |
6.69
|
620,640 | 6.76 | 6.76 | 6.55 | 500 | 130,100 | -1.2 |
| 08/11/2019 |
6.76
|
388,900 | 6.76 | 6.84 | 6.69 | 1,000 | 140,000 | -1.3 |
| 07/11/2019 |
6.76
|
1,560,328 | 6.55 | 6.76 | 6.62 | 313,000 | 741,400 | -4.0 |
| 06/11/2019 |
6.55
|
211,220 | 6.62 | 6.69 | 6.55 | 0 | 128,000 | -1.2 |
| 05/11/2019 |
6.62
|
719,680 | 6.69 | 6.69 | 6.55 | 0 | 136,500 | -1.3 |
| 04/11/2019 |
6.69
|
383,818 | 6.76 | 6.76 | 6.62 | 195,200 | 166,500 | 0.3 |
| 01/11/2019 |
6.76
|
800,336 | 6.62 | 6.76 | 6.62 | 304,800 | 156,500 | 1.4 |
| 31/10/2019 |
6.62
|
788,095 | 6.69 | 6.91 | 6.55 | 11,200 | 173,600 | -1.5 |
| 30/10/2019 |
6.69
|
366,728 | 6.76 | 6.76 | 6.62 | 10,200 | 174,500 | -1.5 |
| 29/10/2019 |
6.76
|
269,436 | 6.76 | 6.76 | 6.62 | 0 | 125,000 | -1.2 |
| 28/10/2019 |
6.76
|
377,151 | 6.62 | 6.84 | 6.62 | 0 | 0 | 0 |
| 25/10/2019 |
6.62
|
395,050 | 6.76 | 6.84 | 6.62 | 0 | 114,000 | -1.1 |
| 24/10/2019 |
6.76
|
441,930 | 6.76 | 6.84 | 6.69 | 0 | 110,000 | -1.0 |
| 23/10/2019 |
6.76
|
331,540 | 6.84 | 6.84 | 6.69 | 0 | 120,000 | -1.1 |
| 22/10/2019 |
6.84
|
260,425 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 |
| 21/10/2019 |
6.76
|
572,729 | 6.84 | 6.84 | 6.69 | 0 | 124,000 | -1.2 |
| 18/10/2019 |
6.84
|
133,850 | 6.84 | 6.91 | 6.76 | 0 | 0 | 0 |
| 17/10/2019 |
6.84
|
221,735 | 6.91 | 6.91 | 6.76 | 200 | 100,000 | -1.0 |
| 16/10/2019 |
6.91
|
357,950 | 6.76 | 6.91 | 6.76 | 0 | 127,800 | -1.2 |
| 15/10/2019 |
6.76
|
379,460 | 6.76 | 6.84 | 6.76 | 0 | 84,500 | -0.8 |
| 14/10/2019 |
6.76
|
666,915 | 6.91 | 6.91 | 6.76 | 0 | 130,000 | -1.2 |
| 11/10/2019 |
6.91
|
1,324,562 | 6.98 | 6.98 | 6.84 | 0 | 9,800 | -0.1 |
| 10/10/2019 |
6.98
|
1,321,737 | 7.05 | 7.05 | 6.84 | 0 | 100,000 | -1.0 |
| 09/10/2019 |
7.05
|
2,243,861 | 6.98 | 7.05 | 6.84 | 0 | 0 | 0 |
| 08/10/2019 |
6.98
|
3,034,360 | 7.05 | 7.05 | 6.76 | 20 | 284,800 | -2.8 |
| 07/10/2019 |
7.05
|
717,121 | 7.12 | 7.12 | 7.05 | 4,000 | 145,000 | -1.4 |
| 04/10/2019 |
7.12
|
430,790 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 |
| 03/10/2019 |
7.19
|
719,100 | 7.19 | 7.19 | 7.05 | 4,300 | 100,000 | -1.0 |
| 02/10/2019 |
7.19
|
902,040 | 7.19 | 7.26 | 7.12 | 0 | 162,800 | -1.6 |
| 01/10/2019 |
7.19
|
831,735 | 7.12 | 7.19 | 7.05 | 0 | 0 | 0 |
| 30/09/2019 |
7.12
|
985,034 | 7.12 | 7.19 | 7.12 | 2,000 | 18,700 | -0.2 |
| 27/09/2019 |
7.12
|
280,410 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
| 26/09/2019 |
7.19
|
312,730 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
| 25/09/2019 |
7.19
|
1,112,945 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
| 24/09/2019 |
7.19
|
1,363,463 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
| 23/09/2019 |
7.19
|
1,276,100 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
| 20/09/2019 |
7.19
|
2,110,931 | 7.26 | 7.26 | 7.12 | 200 | 801,600 | -8.1 |
| 19/09/2019 |
7.26
|
602,926 | 7.33 | 7.33 | 7.19 | 0 | 93,000 | -0.9 |
| 18/09/2019 |
7.33
|
1,433,121 | 7.26 | 7.33 | 7.12 | 0 | 0 | 0 |
| 17/09/2019 |
7.26
|
766,441 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 |
| 16/09/2019 |
7.33
|
619,304 | 7.33 | 7.33 | 7.19 | 0 | 70,000 | -0.7 |
| 13/09/2019 |
7.33
|
1,551,560 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 |
| 12/09/2019 |
7.33
|
2,139,038 | 7.19 | 7.33 | 7.12 | 4,200 | 0 | 0.0 |
| 11/09/2019 |
7.19
|
1,643,917 | 7.12 | 7.19 | 7.05 | 0 | 95,000 | -0.9 |
| 10/09/2019 |
7.12
|
1,126,450 | 7.12 | 7.12 | 6.98 | 0 | 484,800 | -4.8 |
| 09/09/2019 |
7.12
|
376,071 | 7.12 | 7.12 | 7.05 | 0 | 9,500 | -0.1 |
| 06/09/2019 |
7.12
|
234,458 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
| 05/09/2019 |
7.12
|
318,271 | 7.05 | 7.19 | 7.05 | 5,000 | 0 | 0.1 |
| 04/09/2019 |
7.05
|
3,214,020 | 7.05 | 7.19 | 7.05 | 5,000 | 538,900 | -5.3 |
| 03/09/2019 |
7.05
|
591,725 | 7.19 | 7.26 | 7.05 | 0 | 165,000 | -1.7 |
| 30/08/2019 |
7.19
|
291,978 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
| 29/08/2019 |
7.19
|
491,052 | 7.19 | 7.26 | 7.12 | 0 | 20,000 | -0.2 |
| 28/08/2019 |
7.19
|
320,615 | 7.12 | 7.19 | 7.12 | 0 | 30,000 | -0.3 |
| 27/08/2019 |
7.12
|
376,260 | 7.26 | 7.26 | 7.12 | 2,500 | 30,000 | -0.3 |
| 26/08/2019 |
7.26
|
618,500 | 7.26 | 7.26 | 7.12 | 0 | 30,000 | -0.3 |
| 23/08/2019 |
7.26
|
194,208 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 |
| 22/08/2019 |
7.26
|
317,530 | 7.33 | 7.33 | 7.19 | 0 | 110,000 | -1.1 |
| 21/08/2019 |
7.33
|
781,770 | 7.33 | 7.33 | 7.19 | 0 | 412,600 | -4.2 |
| 20/08/2019 |
7.33
|
289,341 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 19/08/2019 |
7.41
|
292,960 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 16/08/2019 |
7.41
|
510,802 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 |
| 15/08/2019 |
7.26
|
995,880 | 7.33 | 7.33 | 7.19 | 0 | 3,000 | -0.0 |
| 14/08/2019 |
7.33
|
867,380 | 7.33 | 7.48 | 7.26 | 4,000 | 0 | 0.0 |
| 13/08/2019 |
7.33
|
752,625 | 7.55 | 7.62 | 7.33 | 0 | 0 | 0 |
| 12/08/2019 |
7.55
|
1,566,190 | 7.41 | 7.55 | 7.33 | 0 | 11,500 | -0.1 |
| 09/08/2019 |
7.41
|
888,870 | 7.41 | 7.48 | 7.33 | 0 | 0 | 0 |
| 08/08/2019 |
7.41
|
1,081,490 | 7.26 | 7.41 | 7.19 | 5,000 | 0 | 0.1 |
| 07/08/2019 |
7.26
|
925,113 | 7.19 | 7.33 | 7.19 | 0 | 0 | 0 |
| 06/08/2019 |
7.19
|
1,352,272 | 7.26 | 7.33 | 7.12 | 13,800 | 0 | 0.1 |
| 05/08/2019 |
7.26
|
936,695 | 7.26 | 7.33 | 7.19 | 0 | 0 | 0 |
| 02/08/2019 |
7.26
|
530,230 | 7.33 | 7.41 | 7.26 | 13,000 | 0 | 0.1 |
| 01/08/2019 |
7.33
|
980,330 | 7.41 | 7.48 | 7.26 | 9,500 | 0 | 0.1 |
| 31/07/2019 |
7.41
|
3,739,086 | 7.26 | 7.55 | 7.26 | 5,000 | 10,000 | -0.1 |
| 30/07/2019 |
7.26
|
2,076,290 | 7.26 | 7.33 | 7.19 | 0 | 4,398,800 | -45.3 |
| 29/07/2019 |
7.26
|
1,246,740 | 7.48 | 7.48 | 7.26 | 0 | 190,000 | -2.0 |
| 26/07/2019 |
7.48
|
2,211,207 | 7.48 | 7.48 | 7.26 | 0 | 164,100 | -1.7 |
| 25/07/2019 |
7.48
|
1,681,030 | 7.48 | 7.48 | 7.33 | 3,000 | 257,000 | -2.6 |
| 24/07/2019 |
7.48
|
903,050 | 7.48 | 7.55 | 7.41 | 0 | 108,000 | -1.1 |
| 23/07/2019 |
7.48
|
1,655,910 | 7.76 | 7.83 | 7.48 | 0 | 740,000 | -7.8 |
| 22/07/2019 |
7.76
|
1,681,510 | 7.76 | 7.83 | 7.48 | 0 | 255,000 | -2.7 |
| 19/07/2019 |
7.76
|
1,149,897 | 7.83 | 7.83 | 7.62 | 0 | 176,700 | -1.9 |
| 18/07/2019 |
7.83
|
1,253,242 | 7.83 | 7.98 | 7.76 | 1,000 | 341,400 | -3.8 |
| 17/07/2019 |
7.83
|
866,160 | 7.83 | 7.90 | 7.76 | 11,000 | 50,000 | -0.4 |
| 16/07/2019 |
7.83
|
1,496,930 | 7.55 | 7.83 | 7.62 | 0 | 0 | 0 |
| 15/07/2019 |
7.55
|
624,152 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
| 12/07/2019 |
7.62
|
795,264 | 7.41 | 7.62 | 7.41 | 0 | 0 | 0 |