| 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) |
-2.30 | -7.97% | 93,512,100 | -6,763,000 | -188.8 |
25.90
28.85
26.25
|
|
2 tháng
(2024-09-23) |
-3.15 | -10.61% | 227,873,700 | -9,391,400 | -265.6 |
25.90
30.90
26.25
|
|
3 tháng
(2024-08-26) |
-1 | -3.63% | 330,948,100 | -10,879,400 | -307.8 |
25.90
30.90
26.25
|
|
6 tháng
(2024-05-27) |
-3.43 | -11.44% | 745,061,300 | -11,705,041 | -362.5 |
24.95
31.66
26.25
|
|
12 tháng
(2023-11-28) |
6.25 | 30.77% | 1,937,698,000 | -10,634,115 | -282.9 |
20.30
31.66
26.25
|
|
24 tháng
(2022-12-05) |
13.34 | 101.05% | 3,224,907,300 | -8,966,711 | -263.6 |
11.27
31.66
26.25
|
|
36 tháng
(2021-12-08) |
-4.67 | -14.95% | 3,979,967,100 | -4,119,981 | -202.1 |
9.08
32.57
26.25
|
|
60 tháng
(2019-12-19) |
19.50 | 276.81% | 5,055,009,000 | -24,719,775 | -781.3 |
4.77
32.57
26.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2020 |
5.82
|
146,660 | 6.04 | 6.04 | 5.82 | 1,070 | 2,640 | -0.0 |
| 07/02/2020 |
6.04
|
130,260 | 6.04 | 6.17 | 6.01 | 0 | 5,660 | -0.1 |
| 06/02/2020 |
6.04
|
134,690 | 5.85 | 6.06 | 5.91 | 11,900 | 89,490 | -1.6 |
| 05/02/2020 |
5.85
|
95,190 | 5.81 | 5.91 | 5.73 | 3,010 | 10,240 | -0.1 |
| 04/02/2020 |
5.81
|
358,860 | 5.61 | 5.81 | 5.52 | 420 | 116,800 | -2.2 |
| 03/02/2020 |
5.61
|
500,080 | 5.97 | 5.97 | 5.55 | 66,530 | 49,850 | 0.3 |
| 31/01/2020 |
5.97
|
328,930 | 6.34 | 6.34 | 5.89 | 20 | 6,000 | -0.1 |
| 30/01/2020 |
6.34
|
478,230 | 6.77 | 6.77 | 6.29 | 4,070 | 89,910 | -1.9 |
| 22/01/2020 |
6.77
|
69,040 | 6.65 | 6.77 | 6.59 | 6,660 | 0 | 0.2 |
| 21/01/2020 |
6.65
|
50,780 | 6.63 | 6.68 | 6.56 | 0 | 370 | -0.0 |
| 20/01/2020 |
6.63
|
80,080 | 6.65 | 6.74 | 6.54 | 0 | 60,140 | -1.4 |
| 17/01/2020 |
6.65
|
158,030 | 6.50 | 6.74 | 6.47 | 5,330 | 42,480 | -0.8 |
| 16/01/2020 |
6.50
|
271,320 | 6.63 | 6.63 | 6.44 | 4,070 | 1,430 | 0.1 |
| 15/01/2020 |
6.63
|
268,220 | 6.75 | 6.84 | 6.63 | 10 | 18,740 | -0.4 |
| 14/01/2020 |
6.75
|
174,710 | 6.75 | 6.85 | 6.74 | 1,250 | 17,120 | -0.4 |
| 13/01/2020 |
6.75
|
203,810 | 6.81 | 6.94 | 6.71 | 1,110 | 50,590 | -1.1 |
| 10/01/2020 |
6.81
|
417,550 | 6.94 | 7.00 | 6.79 | 17,830 | 0 | 0.4 |
| 09/01/2020 |
6.94
|
257,070 | 7.00 | 7.16 | 6.82 | 11,750 | 2,590 | 0.2 |
| 08/01/2020 |
7.00
|
493,950 | 7.39 | 7.39 | 7.00 | 4,790 | 2,420 | 0.1 |
| 07/01/2020 |
7.39
|
328,270 | 7.30 | 7.44 | 7.24 | 3,680 | 69,970 | -1.7 |
| 06/01/2020 |
7.30
|
361,470 | 7.44 | 7.46 | 7.27 | 3,650 | 63,590 | -1.5 |
| 03/01/2020 |
7.44
|
473,160 | 7.39 | 7.50 | 7.39 | 2,450 | 0 | 0.1 |
| 02/01/2020 |
7.39
|
1,341,610 | 7.18 | 7.47 | 7.16 | 16,210 | 14,520 | 0.0 |
| 31/12/2019 |
7.18
|
289,910 | 7.08 | 7.18 | 7.06 | 460 | 168,440 | -4.0 |
| 30/12/2019 |
7.08
|
222,410 | 7.12 | 7.15 | 6.97 | 6,140 | 150,060 | -3.4 |
| 27/12/2019 |
7.12
|
106,350 | 7.24 | 7.25 | 7.12 | 0 | 30,850 | -0.8 |
| 26/12/2019 |
7.24
|
182,860 | 7.30 | 7.36 | 7.18 | 1,400 | 116,000 | -2.8 |
| 25/12/2019 |
7.30
|
217,100 | 7.18 | 7.34 | 7.24 | 2,950 | 75,000 | -1.8 |
| 24/12/2019 |
7.18
|
276,340 | 7.15 | 7.27 | 7.16 | 2,020 | 40,000 | -0.9 |
| 23/12/2019 |
7.15
|
210,190 | 6.94 | 7.15 | 6.97 | 0 | 85,910 | -2.0 |
| 20/12/2019 |
6.94
|
103,020 | 7.05 | 7.09 | 6.94 | 0 | 0 | 0 |
| 19/12/2019 |
7.05
|
59,580 | 7.00 | 7.05 | 6.94 | 0 | 9,390 | -0.2 |
| 18/12/2019 |
7.00
|
267,140 | 7.02 | 7.08 | 6.85 | 0 | 250,050 | -5.9 |
| 17/12/2019 |
7.02
|
329,210 | 7.00 | 7.21 | 7.00 | 880 | 271,860 | -6.5 |
| 16/12/2019 |
7.00
|
189,190 | 6.84 | 7.03 | 6.85 | 140 | 104,450 | -2.5 |
| 13/12/2019 |
6.84
|
147,110 | 6.87 | 6.94 | 6.81 | 50 | 101,780 | -2.4 |
| 12/12/2019 |
6.87
|
38,070 | 6.88 | 6.90 | 6.82 | 800 | 0 | 0.0 |
| 11/12/2019 |
6.88
|
101,300 | 6.78 | 6.94 | 6.65 | 680 | 80,120 | -1.8 |
| 10/12/2019 |
6.78
|
171,460 | 6.87 | 6.93 | 6.74 | 0 | 31,320 | -0.7 |
| 09/12/2019 |
6.87
|
538,300 | 7.15 | 7.16 | 6.79 | 0 | 422,500 | -9.8 |
| 06/12/2019 |
7.15
|
27,710 | 7.15 | 7.21 | 7.09 | 100 | 0 | 0.0 |
| 05/12/2019 |
7.15
|
64,260 | 7.15 | 7.18 | 7.09 | 350 | 640 | -0.0 |
| 04/12/2019 |
7.15
|
61,360 | 7.18 | 7.18 | 7.09 | 0 | 2,420 | -0.1 |
| 03/12/2019 |
7.18
|
121,110 | 7.15 | 7.21 | 7.03 | 2,620 | 63,640 | -1.5 |
| 02/12/2019 |
7.15
|
111,210 | 7.06 | 7.24 | 7.06 | 2,600 | 20,350 | -0.4 |
| 29/11/2019 |
7.06
|
8,930 | 6.99 | 7.06 | 6.97 | 1,200 | 0 | 0.0 |
| 28/11/2019 |
6.99
|
78,650 | 7.09 | 7.18 | 6.99 | 10 | 0 | 0.0 |
| 27/11/2019 |
7.09
|
80,770 | 7.08 | 7.13 | 7.03 | 780 | 0 | 0.0 |
| 26/11/2019 |
7.08
|
79,930 | 7.18 | 7.22 | 7.08 | 1,740 | 0 | 0.0 |
| 25/11/2019 |
7.18
|
69,810 | 7.12 | 7.22 | 7.09 | 0 | 0 | 0 |
| 22/11/2019 |
7.12
|
120,530 | 7.24 | 7.30 | 7.12 | 0 | 0 | 0 |
| 21/11/2019 |
7.24
|
158,530 | 7.24 | 7.28 | 7.13 | 0 | 0 | 0 |
| 20/11/2019 |
7.24
|
141,550 | 7.34 | 7.39 | 7.18 | 0 | 18,500 | -0.5 |
| 19/11/2019 |
7.34
|
150,200 | 7.34 | 7.44 | 7.27 | 0 | 0 | 0 |
| 18/11/2019 |
7.34
|
258,040 | 7.22 | 7.50 | 7.24 | 0 | 52,430 | -1.3 |
| 15/11/2019 |
7.22
|
112,960 | 7.22 | 7.30 | 7.22 | 0 | 0 | 0 |
| 14/11/2019 |
7.22
|
152,440 | 7.21 | 7.36 | 7.21 | 0 | 0 | 0 |
| 13/11/2019 |
7.21
|
82,180 | 7.21 | 7.27 | 7.12 | 0 | 10,550 | -0.3 |
| 12/11/2019 |
7.21
|
197,390 | 7.27 | 7.27 | 7.09 | 0 | 130,180 | -3.1 |
| 11/11/2019 |
7.27
|
320,160 | 7.24 | 7.36 | 7.18 | 0 | 55,110 | -1.3 |
| 08/11/2019 |
7.24
|
415,360 | 7.12 | 7.30 | 7.09 | 10 | 133,680 | -3.2 |
| 07/11/2019 |
7.12
|
331,930 | 6.94 | 7.12 | 6.94 | 0 | 217,030 | -5.1 |
| 06/11/2019 |
6.94
|
166,370 | 6.88 | 7.06 | 6.88 | 0 | 136,820 | -3.2 |
| 05/11/2019 |
6.88
|
42,650 | 6.91 | 6.97 | 6.87 | 0 | 5,390 | -0.1 |
| 04/11/2019 |
6.91
|
286,320 | 7.00 | 7.09 | 6.91 | 0 | 135,350 | -3.2 |
| 01/11/2019 |
7.00
|
46,340 | 6.88 | 7.06 | 6.88 | 0 | 0 | 0 |
| 31/10/2019 |
6.88
|
39,100 | 6.85 | 6.94 | 6.84 | 0 | 0 | 0 |
| 30/10/2019 |
6.85
|
36,020 | 6.84 | 6.91 | 6.82 | 0 | 0 | 0 |
| 29/10/2019 |
6.84
|
70,500 | 6.96 | 6.96 | 6.81 | 0 | 0 | 0 |
| 28/10/2019 |
6.96
|
24,960 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
| 25/10/2019 |
6.91
|
60,200 | 6.82 | 7.03 | 6.79 | 0 | 0 | 0 |
| 24/10/2019 |
6.82
|
101,540 | 6.94 | 6.97 | 6.82 | 0 | 0 | 0 |
| 23/10/2019 |
6.94
|
94,510 | 7.09 | 7.16 | 6.85 | 0 | 0 | 0 |
| 22/10/2019 |
7.09
|
149,840 | 7.00 | 7.19 | 7.00 | 100 | 33,100 | -0.8 |
| 21/10/2019 |
7.00
|
484,390 | 7.39 | 7.39 | 6.97 | 0 | 113,200 | -2.7 |
| 18/10/2019 |
7.39
|
182,720 | 7.52 | 7.59 | 7.30 | 0 | 7,800 | -0.2 |
| 17/10/2019 |
7.52
|
407,600 | 7.36 | 7.77 | 7.30 | 0 | 0 | 0 |
| 16/10/2019 |
7.36
|
87,880 | 7.40 | 7.44 | 7.34 | 0 | 0 | 0 |
| 15/10/2019 |
7.40
|
294,920 | 7.30 | 7.50 | 7.30 | 1,400 | 0 | 0.0 |
| 14/10/2019 |
7.30
|
129,940 | 7.39 | 7.44 | 7.30 | 0 | 50 | -0.0 |
| 11/10/2019 |
7.39
|
189,740 | 7.36 | 7.47 | 7.27 | 500 | 0 | 0.0 |
| 10/10/2019 |
7.36
|
252,320 | 7.06 | 7.53 | 7.09 | 0 | 0 | 0 |
| 09/10/2019 |
7.06
|
161,500 | 6.79 | 7.06 | 6.77 | 0 | 0 | 0 |
| 08/10/2019 |
6.79
|
113,870 | 6.62 | 6.84 | 6.68 | 0 | 0 | 0 |
| 07/10/2019 |
6.62
|
98,180 | 6.65 | 6.75 | 6.62 | 0 | 71,490 | -1.6 |
| 04/10/2019 |
6.65
|
96,460 | 6.62 | 6.69 | 6.59 | 0 | 0 | 0 |
| 03/10/2019 |
6.62
|
36,280 | 6.65 | 6.71 | 6.59 | 0 | 0 | 0 |
| 02/10/2019 |
6.65
|
41,640 | 6.63 | 6.75 | 6.59 | 10 | 0 | 0.0 |
| 01/10/2019 |
6.63
|
36,390 | 6.74 | 6.77 | 6.63 | 0 | 0 | 0 |
| 30/09/2019 |
6.74
|
30,470 | 6.62 | 6.77 | 6.56 | 10 | 0 | 0.0 |
| 27/09/2019 |
6.62
|
84,090 | 6.74 | 6.79 | 6.62 | 0 | 0 | 0 |
| 26/09/2019 |
6.74
|
133,910 | 6.75 | 6.82 | 6.62 | 0 | 52,610 | -1.2 |
| 25/09/2019 |
6.75
|
103,910 | 6.94 | 6.94 | 6.71 | 0 | 39,400 | -0.9 |
| 24/09/2019 |
6.94
|
142,770 | 6.71 | 7.11 | 6.74 | 0 | 0 | 0 |
| 23/09/2019 |
6.71
|
36,410 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
| 20/09/2019 |
6.71
|
24,590 | 6.65 | 6.71 | 6.65 | 0 | 0 | 0 |
| 19/09/2019 |
6.65
|
25,280 | 6.65 | 6.68 | 6.65 | 0 | 0 | 0 |
| 18/09/2019 |
6.65
|
14,310 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 |
| 17/09/2019 |
6.71
|
13,750 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 |
| 16/09/2019 |
6.78
|
20,210 | 6.79 | 6.79 | 6.69 | 10 | 0 | 0.0 |