| 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) |
| 10/02/2020 |
6.85
|
245,560 | 6.92 | 6.92 | 6.76 | 2,260 | 100,020 | -1.5 |
| 07/02/2020 |
6.92
|
375,830 | 6.78 | 7.03 | 6.78 | 103,000 | 294,690 | -2.9 |
| 06/02/2020 |
6.78
|
836,030 | 6.58 | 6.87 | 6.62 | 351,650 | 913,460 | -8.3 |
| 05/02/2020 |
6.58
|
615,330 | 6.76 | 7.08 | 6.58 | 80,670 | 464,870 | -5.7 |
| 04/02/2020 |
6.76
|
518,670 | 7.15 | 7.31 | 6.71 | 430 | 403,600 | -6.1 |
| 03/02/2020 |
7.15
|
604,010 | 7.67 | 7.67 | 7.15 | 68,120 | 186,280 | -1.9 |
| 31/01/2020 |
7.67
|
207,960 | 8.13 | 8.20 | 7.67 | 50,040 | 2,660 | 0.8 |
| 30/01/2020 |
8.13
|
86,440 | 8.38 | 8.38 | 8.04 | 5,000 | 9,430 | -0.1 |
| 22/01/2020 |
8.38
|
145,670 | 8.36 | 8.54 | 8.33 | 93,620 | 100 | 1.7 |
| 21/01/2020 |
8.36
|
305,210 | 8.15 | 8.47 | 8.13 | 181,770 | 630 | 3.3 |
| 20/01/2020 |
8.15
|
69,820 | 8.04 | 8.15 | 7.99 | 147,900 | 118,100 | 0.5 |
| 17/01/2020 |
8.04
|
94,810 | 7.99 | 8.04 | 7.85 | 34,010 | 0 | 0.6 |
| 16/01/2020 |
7.99
|
118,800 | 7.97 | 8.08 | 7.92 | 1,810 | 0 | 0.0 |
| 15/01/2020 |
7.97
|
215,660 | 8.17 | 8.17 | 7.97 | 20 | 15,940 | -0.3 |
| 14/01/2020 |
8.17
|
77,660 | 8.15 | 8.36 | 8.06 | 0 | 130 | -0.0 |
| 13/01/2020 |
8.15
|
115,370 | 8.08 | 8.15 | 8.08 | 51,820 | 1,610 | 0.9 |
| 10/01/2020 |
8.08
|
96,210 | 7.85 | 8.08 | 7.85 | 244,060 | 189,000 | -2.3 |
| 09/01/2020 |
7.85
|
108,180 | 7.76 | 7.90 | 7.76 | 16,000 | 15,510 | 0.0 |
| 08/01/2020 |
7.76
|
201,300 | 7.94 | 7.94 | 7.69 | 20,220 | 4,890 | 0.3 |
| 07/01/2020 |
7.94
|
76,170 | 7.90 | 7.99 | 7.85 | 11,900 | 11,550 | 0.0 |
| 06/01/2020 |
7.90
|
109,560 | 8.04 | 8.04 | 7.90 | 25,200 | 42,150 | -0.3 |
| 03/01/2020 |
8.04
|
141,110 | 8.15 | 8.15 | 7.99 | 1,200 | 0 | 0.0 |
| 02/01/2020 |
8.15
|
114,650 | 7.99 | 8.15 | 7.94 | 34,250 | 4,100 | 0.5 |
| 31/12/2019 |
7.99
|
18,680 | 8.08 | 8.08 | 7.97 | 0 | 670 | -0.0 |
| 30/12/2019 |
8.08
|
153,080 | 8.04 | 8.15 | 8.04 | 6,020 | 0 | 0.1 |
| 27/12/2019 |
8.04
|
65,380 | 7.94 | 8.08 | 7.97 | 4,560 | 670 | 0.1 |
| 26/12/2019 |
7.94
|
63,870 | 8.01 | 8.01 | 7.90 | 10,000 | 0 | 0.2 |
| 25/12/2019 |
8.01
|
51,670 | 7.97 | 8.13 | 7.94 | 3,010 | 1,490 | 0.0 |
| 24/12/2019 |
7.97
|
16,550 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 23/12/2019 |
7.99
|
85,870 | 8.17 | 8.17 | 7.99 | 1,350 | 900 | 0.0 |
| 20/12/2019 |
8.17
|
67,000 | 7.99 | 8.20 | 7.99 | 20,000 | 0 | 0.4 |
| 19/12/2019 |
7.99
|
89,000 | 7.90 | 8.13 | 7.90 | 2,000 | 0 | 0.0 |
| 18/12/2019 |
7.90
|
235,390 | 7.92 | 7.99 | 7.76 | 1,690 | 166,340 | -2.8 |
| 17/12/2019 |
7.92
|
361,390 | 7.99 | 8.10 | 7.85 | 312,200 | 445,570 | -2.3 |
| 16/12/2019 |
7.99
|
357,090 | 8.08 | 8.08 | 7.90 | 100,000 | 303,150 | -3.5 |
| 13/12/2019 |
8.08
|
268,380 | 8.13 | 8.20 | 8.08 | 140,000 | 196,230 | -1.0 |
| 12/12/2019 |
8.13
|
212,120 | 8.06 | 8.24 | 8.08 | 76,000 | 149,070 | -1.3 |
| 11/12/2019 |
8.06
|
107,880 | 8.13 | 8.17 | 8.04 | 174,600 | 218,160 | -0.8 |
| 10/12/2019 |
8.13
|
59,720 | 8.24 | 8.26 | 8.13 | 6,790 | 10,000 | -0.1 |
| 09/12/2019 |
8.24
|
49,680 | 8.33 | 8.33 | 8.22 | 8,770 | 12,840 | -0.1 |
| 06/12/2019 |
8.33
|
269,840 | 8.24 | 8.33 | 8.22 | 254,670 | 1,880 | 4.6 |
| 05/12/2019 |
8.24
|
45,250 | 8.40 | 8.42 | 8.22 | 3,700 | 2,350 | 0.0 |
| 04/12/2019 |
8.40
|
181,540 | 8.06 | 8.40 | 8.06 | 93,320 | 430 | 1.7 |
| 03/12/2019 |
8.06
|
153,640 | 7.99 | 8.13 | 7.94 | 13,640 | 820 | 0.2 |
| 02/12/2019 |
7.99
|
176,800 | 8.31 | 8.36 | 7.99 | 5,400 | 2,200 | 0.1 |
| 29/11/2019 |
8.31
|
120,050 | 8.31 | 8.36 | 8.22 | 0 | 0 | 0 |
| 28/11/2019 |
8.31
|
156,280 | 8.38 | 8.42 | 8.26 | 1,810 | 5,150 | -0.1 |
| 27/11/2019 |
8.38
|
83,290 | 8.42 | 8.54 | 8.36 | 0 | 4,510 | -0.1 |
| 26/11/2019 |
8.42
|
180,360 | 8.36 | 8.54 | 8.38 | 1,930 | 700 | 0.0 |
| 25/11/2019 |
8.36
|
196,330 | 8.49 | 8.54 | 8.36 | 7,030 | 0 | 0.1 |
| 22/11/2019 |
8.49
|
316,930 | 8.63 | 8.72 | 8.42 | 31,200 | 5,620 | 0.5 |
| 21/11/2019 |
8.63
|
163,980 | 8.63 | 8.77 | 8.54 | 3,630 | 740 | 0.1 |
| 20/11/2019 |
8.63
|
287,160 | 8.72 | 8.74 | 8.61 | 62,490 | 2,560 | 1.1 |
| 19/11/2019 |
8.72
|
386,260 | 8.81 | 8.93 | 8.72 | 50,850 | 0 | 1.0 |
| 18/11/2019 |
8.81
|
417,000 | 9.13 | 9.20 | 8.81 | 800 | 43,940 | -0.8 |
| 15/11/2019 |
9.13
|
269,080 | 9.13 | 9.27 | 9.09 | 29,780 | 2,950 | 0.5 |
| 14/11/2019 |
9.13
|
317,770 | 9.27 | 9.31 | 9.13 | 120,710 | 16,000 | 2.1 |
| 13/11/2019 |
9.27
|
943,780 | 8.81 | 9.27 | 8.81 | 294,250 | 20,150 | 5.5 |
| 12/11/2019 |
8.81
|
153,430 | 8.74 | 8.81 | 8.68 | 92,840 | 0 | 1.8 |
| 11/11/2019 |
8.74
|
184,410 | 8.72 | 8.74 | 8.22 | 128,390 | 4,620 | 2.3 |
| 08/11/2019 |
8.72
|
187,590 | 8.68 | 8.79 | 8.68 | 76,030 | 1,880 | 1.4 |
| 07/11/2019 |
8.68
|
107,380 | 8.65 | 8.86 | 8.58 | 33,500 | 10,710 | 0.4 |
| 06/11/2019 |
8.65
|
135,270 | 8.52 | 8.68 | 8.31 | 34,550 | 0 | 0.6 |
| 05/11/2019 |
8.52
|
85,080 | 8.54 | 8.77 | 8.45 | 260 | 0 | 0.0 |
| 04/11/2019 |
8.54
|
142,410 | 8.63 | 8.63 | 8.49 | 150 | 0 | 0.0 |
| 01/11/2019 |
8.63
|
314,830 | 8.77 | 8.79 | 8.49 | 4,220 | 5,680 | -0.0 |
| 31/10/2019 |
8.77
|
112,590 | 8.88 | 8.88 | 8.77 | 0 | 5,770 | -0.1 |
| 30/10/2019 |
8.88
|
80,090 | 8.97 | 9.04 | 8.86 | 0 | 9,020 | -0.2 |
| 29/10/2019 |
8.97
|
422,480 | 8.86 | 9.06 | 8.95 | 118,010 | 23,420 | 1.9 |
| 28/10/2019 |
8.86
|
290,190 | 8.68 | 8.93 | 8.70 | 60,000 | 360 | 1.2 |
| 25/10/2019 |
8.68
|
39,150 | 8.77 | 8.79 | 8.68 | 0 | 40 | -0.0 |
| 24/10/2019 |
8.77
|
61,490 | 8.49 | 8.77 | 8.49 | 0 | 0 | 0 |
| 23/10/2019 |
8.49
|
121,960 | 8.68 | 8.72 | 8.45 | 13,480 | 31,060 | -0.3 |
| 22/10/2019 |
8.68
|
78,510 | 8.68 | 8.74 | 8.58 | 15,910 | 2,490 | 0.3 |
| 21/10/2019 |
8.68
|
134,080 | 8.79 | 8.81 | 8.63 | 0 | 30,400 | -0.6 |
| 18/10/2019 |
8.79
|
65,460 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 |
| 17/10/2019 |
8.90
|
126,330 | 8.95 | 9.04 | 8.86 | 350 | 38,400 | -0.7 |
| 16/10/2019 |
8.95
|
125,700 | 9.09 | 9.22 | 8.90 | 2,100 | 32,500 | -0.6 |
| 15/10/2019 |
9.09
|
159,630 | 8.90 | 9.27 | 8.90 | 0 | 31,000 | -0.6 |
| 14/10/2019 |
8.90
|
152,000 | 8.90 | 9.13 | 8.86 | 0 | 30,000 | -0.6 |
| 11/10/2019 |
8.90
|
136,690 | 8.90 | 8.95 | 8.79 | 0 | 7,220 | -0.1 |
| 10/10/2019 |
8.90
|
199,990 | 8.90 | 9.00 | 8.70 | 15,000 | 28,600 | -0.3 |
| 09/10/2019 |
8.90
|
104,480 | 9.00 | 9.09 | 8.90 | 1,000 | 0 | 0.0 |
| 08/10/2019 |
9.00
|
108,020 | 9.13 | 9.22 | 9.00 | 30,420 | 3,520 | 0.5 |
| 07/10/2019 |
9.13
|
219,630 | 9.00 | 9.13 | 8.81 | 0 | 42,330 | -0.8 |
| 04/10/2019 |
9.00
|
207,660 | 9.25 | 9.41 | 8.90 | 1,900 | 110,000 | -2.2 |
| 03/10/2019 |
9.25
|
152,930 | 9.29 | 9.31 | 9.13 | 90 | 0 | 0.0 |
| 02/10/2019 |
9.29
|
283,300 | 9.31 | 9.41 | 9.18 | 32,530 | 40,000 | -0.1 |
| 01/10/2019 |
9.31
|
127,340 | 9.20 | 9.41 | 9.13 | 5,560 | 3,000 | 0.1 |
| 30/09/2019 |
9.20
|
406,150 | 9.54 | 9.54 | 9.18 | 14,550 | 20,000 | -0.1 |
| 27/09/2019 |
9.54
|
505,070 | 9.75 | 9.77 | 9.47 | 170,000 | 17,200 | 3.2 |
| 26/09/2019 |
9.75
|
416,300 | 9.38 | 9.77 | 9.38 | 50,020 | 1,400 | 1.0 |
| 25/09/2019 |
9.38
|
277,570 | 9.13 | 9.52 | 9.20 | 18,840 | 0 | 0.4 |
| 24/09/2019 |
9.13
|
227,350 | 9.36 | 9.36 | 9.13 | 33,200 | 0 | 0.7 |
| 23/09/2019 |
9.36
|
151,500 | 9.50 | 9.50 | 9.36 | 0 | 0 | 0 |
| 20/09/2019 |
9.50
|
226,470 | 9.59 | 9.61 | 9.45 | 26,820 | 50,000 | -0.5 |
| 19/09/2019 |
9.59
|
356,440 | 9.59 | 9.77 | 9.41 | 106,380 | 64,140 | 0.9 |
| 18/09/2019 |
9.59
|
243,550 | 9.66 | 9.68 | 9.34 | 75,000 | 14,620 | 1.3 |
| 17/09/2019 |
9.66
|
180,790 | 9.77 | 9.86 | 9.59 | 70,000 | 0 | 1.5 |
| 16/09/2019 |
9.77
|
363,400 | 9.63 | 9.82 | 9.41 | 266,080 | 0 | 5.6 |