| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
7.48
|
94,420 | 7.46 | 7.54 | 7.44 | 18,190 | 1,500 | 0.4 |
| 28/11/2019 |
7.46
|
124,630 | 7.51 | 7.60 | 7.32 | 2,380 | 10 | 0.1 |
| 27/11/2019 |
7.51
|
265,050 | 7.22 | 7.60 | 7.17 | 26,270 | 11,450 | 0.3 |
| 26/11/2019 |
7.22
|
64,350 | 7.12 | 7.22 | 7.14 | 10,200 | 1,500 | 0.2 |
| 25/11/2019 |
7.12
|
117,890 | 7.16 | 7.22 | 7.12 | 0 | 4,050 | -0.1 |
| 22/11/2019 |
7.16
|
192,140 | 7.12 | 7.28 | 7.09 | 3,900 | 0 | 0.1 |
| 21/11/2019 |
7.12
|
70,660 | 7.08 | 7.19 | 7.06 | 2,280 | 0 | 0.1 |
| 20/11/2019 |
7.08
|
131,840 | 7.14 | 7.14 | 7.06 | 0 | 1,200 | -0.0 |
| 19/11/2019 |
7.14
|
122,010 | 7.22 | 7.25 | 7.12 | 0 | 100 | -0.0 |
| 18/11/2019 |
7.22
|
34,480 | 7.25 | 7.28 | 7.22 | 0 | 320 | -0.0 |
| 15/11/2019 |
7.25
|
50,190 | 7.28 | 7.32 | 7.25 | 0 | 1,270 | -0.0 |
| 14/11/2019 |
7.28
|
75,750 | 7.32 | 7.38 | 7.28 | 0 | 0 | 0 |
| 13/11/2019 |
7.32
|
155,950 | 7.32 | 7.48 | 7.32 | 0 | 2,490 | -0.1 |
| 12/11/2019 |
7.32
|
29,040 | 7.36 | 7.44 | 7.32 | 0 | 2,350 | -0.1 |
| 11/11/2019 |
7.36
|
94,360 | 7.28 | 7.43 | 7.25 | 23,500 | 4,680 | 0.4 |
| 08/11/2019 |
7.28
|
92,780 | 7.36 | 7.44 | 7.28 | 2,110 | 0 | 0.0 |
| 07/11/2019 |
7.36
|
72,570 | 7.25 | 7.38 | 7.28 | 2,050 | 0 | 0.0 |
| 06/11/2019 |
7.25
|
149,170 | 7.35 | 7.48 | 7.25 | 5,840 | 1,000 | 0.1 |
| 05/11/2019 |
7.35
|
78,560 | 7.35 | 7.35 | 7.22 | 240 | 0 | 0.0 |
| 04/11/2019 |
7.35
|
92,490 | 7.27 | 7.35 | 7.25 | 150 | 1,260 | -0.0 |
| 01/11/2019 |
7.27
|
116,090 | 7.32 | 7.36 | 7.22 | 450 | 930 | -0.0 |
| 31/10/2019 |
7.32
|
70,890 | 7.32 | 7.36 | 7.17 | 5,300 | 320 | 0.1 |
| 30/10/2019 |
7.32
|
112,550 | 7.32 | 7.35 | 7.24 | 1,330 | 0 | 0.0 |
| 29/10/2019 |
7.32
|
97,820 | 7.41 | 7.51 | 7.20 | 650 | 670 | -0.0 |
| 28/10/2019 |
7.41
|
143,940 | 7.35 | 7.54 | 7.35 | 1,300 | 5,000 | -0.1 |
| 25/10/2019 |
7.35
|
297,950 | 7.08 | 7.36 | 7.06 | 7,740 | 1,320 | 0.1 |
| 24/10/2019 |
7.08
|
153,070 | 7.12 | 7.22 | 7.00 | 56,440 | 3,600 | 1.2 |
| 23/10/2019 |
7.12
|
139,390 | 7.06 | 7.24 | 7.06 | 40,790 | 1,000 | 0.9 |
| 22/10/2019 |
7.06
|
60,840 | 6.96 | 7.09 | 6.96 | 17,200 | 480 | 0.4 |
| 21/10/2019 |
6.96
|
92,560 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 |
| 18/10/2019 |
7.12
|
50,890 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 17/10/2019 |
7.12
|
218,380 | 7.19 | 7.19 | 7.11 | 147,720 | 0 | 3.3 |
| 16/10/2019 |
7.19
|
96,340 | 7.12 | 7.19 | 7.12 | 38,980 | 0 | 0.9 |
| 15/10/2019 |
7.12
|
89,500 | 7.25 | 7.32 | 7.12 | 4,140 | 0 | 0.1 |
| 14/10/2019 |
7.25
|
89,080 | 7.11 | 7.28 | 7.12 | 39,840 | 0 | 0.9 |
| 11/10/2019 |
7.11
|
80,820 | 7.17 | 7.17 | 7.11 | 30,650 | 0 | 0.7 |
| 10/10/2019 |
7.17
|
119,970 | 7.06 | 7.17 | 7.06 | 19,350 | 0 | 0.4 |
| 09/10/2019 |
7.06
|
90,880 | 7.03 | 7.12 | 6.93 | 26,300 | 0 | 0.6 |
| 08/10/2019 |
7.03
|
154,850 | 6.93 | 7.08 | 6.93 | 101,820 | 73,710 | 0.6 |
| 07/10/2019 |
6.93
|
164,020 | 7.19 | 7.22 | 6.93 | 0 | 22,400 | -0.5 |
| 04/10/2019 |
7.19
|
98,650 | 7.32 | 7.38 | 7.19 | 0 | 12,920 | -0.3 |
| 03/10/2019 |
7.32
|
173,780 | 7.25 | 7.35 | 7.14 | 0 | 0 | 0 |
| 02/10/2019 |
7.25
|
103,340 | 7.38 | 7.38 | 7.25 | 0 | 42,630 | -1.0 |
| 01/10/2019 |
7.38
|
122,360 | 7.19 | 7.38 | 7.19 | 400 | 600 | -0.0 |
| 30/09/2019 |
7.19
|
337,850 | 7.41 | 7.41 | 7.16 | 0 | 18,000 | -0.4 |
| 27/09/2019 |
7.41
|
354,020 | 7.64 | 7.67 | 7.35 | 66,300 | 139,380 | -1.7 |
| 26/09/2019 |
7.64
|
88,450 | 7.62 | 7.67 | 7.57 | 19,200 | 0 | 0.5 |
| 25/09/2019 |
7.62
|
74,260 | 7.60 | 7.67 | 7.59 | 0 | 50 | -0.0 |
| 24/09/2019 |
7.60
|
132,360 | 7.54 | 7.67 | 7.52 | 35,840 | 0 | 0.8 |
| 23/09/2019 |
7.54
|
369,940 | 7.38 | 7.67 | 7.38 | 175,130 | 81,020 | 2.2 |
| 20/09/2019 |
7.38
|
116,620 | 7.38 | 7.41 | 7.35 | 64,020 | 0 | 1.5 |
| 19/09/2019 |
7.38
|
63,690 | 7.30 | 7.38 | 7.28 | 0 | 0 | 0 |
| 18/09/2019 |
7.30
|
126,520 | 7.27 | 7.40 | 7.28 | 2,000 | 0 | 0.0 |
| 17/09/2019 |
7.27
|
156,620 | 7.32 | 7.38 | 7.25 | 150 | 3,860 | -0.1 |
| 16/09/2019 |
7.32
|
223,150 | 7.35 | 7.41 | 7.32 | 1,850 | 0 | 0.0 |
| 13/09/2019 |
7.35
|
85,660 | 7.33 | 7.38 | 7.27 | 0 | 0 | 0 |
| 12/09/2019 |
7.33
|
342,740 | 7.22 | 7.35 | 7.22 | 66,450 | 0 | 1.5 |
| 11/09/2019 |
7.22
|
147,160 | 7.04 | 7.22 | 7.00 | 59,840 | 3,200 | 1.3 |
| 10/09/2019 |
7.04
|
281,710 | 7.04 | 7.06 | 6.98 | 153,260 | 0 | 3.4 |
| 09/09/2019 |
7.04
|
466,310 | 7.16 | 7.32 | 7.00 | 0 | 8,000 | -0.2 |
| 06/09/2019 |
7.16
|
308,500 | 7.38 | 7.44 | 7.16 | 45,000 | 0 | 1.0 |
| 05/09/2019 |
7.38
|
458,970 | 7.32 | 7.57 | 7.19 | 60,160 | 0 | 1.4 |
| 04/09/2019 |
7.32
|
1,102,790 | 7.41 | 7.41 | 6.90 | 49,880 | 14,200 | 0.8 |
| 03/09/2019 |
7.41
|
402,000 | 7.91 | 8.01 | 7.41 | 0 | 0 | 0 |
| 30/08/2019 |
7.91
|
382,900 | 7.89 | 7.99 | 7.83 | 51,710 | 400 | 1.3 |
| 29/08/2019 |
7.89
|
448,380 | 8.04 | 8.13 | 7.73 | 0 | 0 | 0 |
| 28/08/2019 |
8.04
|
571,640 | 7.96 | 8.15 | 7.89 | 0 | 1,500 | -0.0 |
| 27/08/2019 |
7.96
|
1,096,040 | 8.18 | 8.25 | 7.96 | 0 | 6,800 | -0.2 |
| 26/08/2019 |
8.18
|
615,620 | 8.34 | 8.34 | 8.15 | 12,200 | 4,770 | 0.2 |
| 23/08/2019 |
8.34
|
1,198,100 | 8.49 | 8.49 | 8.28 | 3,860 | 0 | 0.1 |
| 22/08/2019 |
8.49
|
360,960 | 8.50 | 8.57 | 8.47 | 30 | 0 | 0.0 |
| 21/08/2019 |
8.50
|
554,380 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 20/08/2019 |
8.49
|
556,140 | 8.46 | 8.63 | 8.42 | 0 | 100 | -0.0 |
| 19/08/2019 |
8.46
|
269,520 | 8.42 | 8.52 | 8.41 | 14,000 | 1,600 | 0.3 |
| 16/08/2019 |
8.42
|
430,750 | 8.54 | 8.58 | 8.42 | 0 | 1,000 | -0.0 |
| 15/08/2019 |
8.54
|
920,660 | 8.55 | 8.55 | 8.37 | 111,000 | 0 | 2.9 |
| 14/08/2019 |
8.55
|
378,070 | 8.60 | 8.73 | 8.54 | 4,800 | 0 | 0.1 |
| 13/08/2019 |
8.60
|
818,260 | 8.62 | 8.79 | 8.44 | 30,540 | 0 | 0.8 |
| 12/08/2019 |
8.62
|
527,810 | 8.63 | 8.66 | 8.52 | 1,700 | 0 | 0.0 |
| 09/08/2019 |
8.63
|
818,070 | 8.82 | 8.82 | 8.60 | 800 | 0 | 0.0 |
| 08/08/2019 |
8.82
|
2,220,110 | 8.44 | 8.92 | 8.44 | 154,690 | 100 | 4.2 |
| 07/08/2019 |
8.44
|
1,217,460 | 8.28 | 8.54 | 8.28 | 8,400 | 0 | 0.2 |
| 06/08/2019 |
8.28
|
1,352,280 | 8.28 | 8.41 | 7.96 | 0 | 2,010 | -0.1 |
| 05/08/2019 |
8.28
|
563,770 | 8.31 | 8.44 | 8.15 | 0 | 1,100 | -0.0 |
| 02/08/2019 |
8.31
|
496,530 | 8.21 | 8.31 | 8.13 | 0 | 6,000 | -0.2 |
| 01/08/2019 |
8.21
|
2,477,310 | 8.13 | 8.60 | 8.12 | 62,090 | 380 | 1.6 |
| 31/07/2019 |
8.13
|
109,380 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
| 30/07/2019 |
8.15
|
634,910 | 8.09 | 8.18 | 7.77 | 0 | 400 | -0.0 |
| 29/07/2019 |
8.09
|
188,490 | 8.15 | 8.17 | 8.09 | 0 | 0 | 0 |
| 26/07/2019 |
8.15
|
184,620 | 8.15 | 8.18 | 8.09 | 1,000 | 0 | 0.0 |
| 25/07/2019 |
8.15
|
371,940 | 8.25 | 8.28 | 8.12 | 260 | 2,540 | -0.1 |
| 24/07/2019 |
8.25
|
1,004,970 | 8.18 | 8.54 | 8.25 | 13,800 | 300 | 0.4 |
| 23/07/2019 |
8.18
|
259,460 | 8.12 | 8.29 | 8.18 | 2,300 | 0 | 0.1 |
| 22/07/2019 |
8.12
|
889,210 | 8.02 | 8.18 | 7.89 | 0 | 6,810 | -0.2 |
| 19/07/2019 |
8.02
|
1,023,470 | 8.28 | 8.31 | 8.02 | 0 | 0 | 0 |
| 18/07/2019 |
8.28
|
304,220 | 8.21 | 8.31 | 8.18 | 1,000 | 4,720 | -0.1 |
| 17/07/2019 |
8.21
|
441,690 | 8.21 | 8.23 | 8.13 | 0 | 0 | 0 |
| 16/07/2019 |
8.21
|
754,630 | 8.26 | 8.34 | 8.17 | 200 | 0 | 0.0 |
| 15/07/2019 |
8.26
|
657,410 | 8.13 | 8.33 | 8.09 | 1,600 | 0 | 0.0 |
| 12/07/2019 |
8.13
|
739,130 | 8.15 | 8.31 | 8.09 | 0 | 0 | 0 |