| 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) |
| 26/11/2021 |
30.26
|
5,712,234 | 27.56 | 30.26 | 28.48 | 3,700 | 674,100 | -28.5 |
| 25/11/2021 |
27.56
|
1,681,538 | 25.06 | 27.56 | 25.85 | 0 | 519,000 | -20.1 |
| 24/11/2021 |
25.06
|
3,524,375 | 22.79 | 25.06 | 22.79 | 7,200 | 191,000 | -6.4 |
| 23/11/2021 |
22.79
|
5,309,551 | 20.93 | 23.00 | 19.23 | 2,980 | 262,700 | -7.9 |
| 22/11/2021 |
20.93
|
11,165,428 | 22.43 | 24.64 | 20.22 | 3,000 | 520,200 | -16.9 |
| 19/11/2021 |
22.43
|
13,201,336 | 20.51 | 22.50 | 20.65 | 6,700 | 405,900 | -12.6 |
| 18/11/2021 |
20.51
|
3,416,188 | 18.66 | 20.51 | 18.87 | 12,900 | 431,000 | -11.9 |
| 17/11/2021 |
18.66
|
7,294,799 | 17.02 | 18.66 | 17.02 | 5,100 | 323,300 | -8.3 |
| 16/11/2021 |
17.02
|
19,569,277 | 15.52 | 17.02 | 15.52 | 32,500 | 471,600 | -10.5 |
| 15/11/2021 |
15.52
|
3,043,078 | 14.17 | 15.52 | 15.52 | 0 | 55,000 | -1.2 |
| 12/11/2021 |
14.17
|
4,461,806 | 12.89 | 14.17 | 13.89 | 0 | 48,500 | -1.0 |
| 11/11/2021 |
12.89
|
13,161,534 | 11.75 | 12.89 | 12.46 | 10,100 | 733,518 | -13.1 |
| 10/11/2021 |
11.75
|
6,425,683 | 10.68 | 11.75 | 10.68 | 0 | 28,600 | -0.5 |
| 09/11/2021 |
10.68
|
17,022,766 | 9.76 | 10.68 | 9.83 | 6,500 | 563,600 | -8.2 |
| 08/11/2021 |
9.76
|
13,383,489 | 8.90 | 9.76 | 8.90 | 0 | 67,000 | -0.9 |
| 05/11/2021 |
8.90
|
3,712,382 | 8.83 | 9.04 | 8.76 | 220,918 | 1,000 | 2.7 |
| 04/11/2021 |
8.83
|
6,593,933 | 8.54 | 8.97 | 8.47 | 304,500 | 50,000 | 3.2 |
| 03/11/2021 |
8.54
|
15,848,411 | 9.26 | 9.83 | 8.40 | 386,300 | 27,200 | 4.6 |
| 02/11/2021 |
9.26
|
10,684,861 | 8.62 | 9.40 | 8.54 | 10,000 | 30,300 | -0.3 |
| 01/11/2021 |
8.62
|
7,689,189 | 8.76 | 8.97 | 8.62 | 35,100 | 9,900 | 0.3 |
| 29/10/2021 |
8.76
|
12,717,745 | 8.40 | 8.97 | 8.26 | 320,400 | 202,500 | 1.5 |
| 28/10/2021 |
8.40
|
5,499,798 | 8.26 | 8.47 | 8.26 | 36,200 | 3,000 | 0.4 |
| 27/10/2021 |
8.26
|
6,318,800 | 8.26 | 8.40 | 8.19 | 14,900 | 1,000 | 0.2 |
| 26/10/2021 |
8.26
|
3,589,759 | 8.26 | 8.26 | 8.05 | 5,600 | 600 | 0.1 |
| 25/10/2021 |
8.26
|
6,070,870 | 8.19 | 8.54 | 8.19 | 165,600 | 68,000 | 1.1 |
| 22/10/2021 |
8.19
|
11,585,114 | 7.62 | 8.26 | 7.62 | 222,000 | 121,000 | 1.1 |
| 21/10/2021 |
7.62
|
2,950,418 | 7.69 | 7.83 | 7.55 | 500 | 0 | 0.0 |
| 20/10/2021 |
7.69
|
4,729,567 | 7.76 | 7.83 | 7.55 | 13,500 | 500 | 0.1 |
| 19/10/2021 |
7.76
|
3,692,112 | 7.83 | 7.90 | 7.69 | 40,400 | 0 | 0.4 |
| 18/10/2021 |
7.83
|
3,755,015 | 7.98 | 8.12 | 7.83 | 70,000 | 0 | 0.8 |
| 15/10/2021 |
7.98
|
2,950,496 | 7.98 | 8.12 | 7.83 | 241,300 | 5,000 | 2.7 |
| 14/10/2021 |
7.98
|
8,734,971 | 7.69 | 8.19 | 7.69 | 173,000 | 9,700 | 1.8 |
| 13/10/2021 |
7.69
|
4,058,764 | 7.69 | 7.98 | 7.48 | 4,000 | 0 | 0.0 |
| 12/10/2021 |
7.69
|
2,524,200 | 7.69 | 7.76 | 7.55 | 13,000 | 0 | 0.1 |
| 11/10/2021 |
7.69
|
2,206,600 | 7.69 | 7.83 | 7.05 | 74,000 | 0 | 0.8 |
| 08/10/2021 |
7.69
|
6,303,049 | 7.98 | 8.05 | 7.62 | 86,300 | 0 | 1.0 |
| 07/10/2021 |
7.98
|
7,906,957 | 7.69 | 8.05 | 7.69 | 246,000 | 3,000 | 2.7 |
| 06/10/2021 |
7.69
|
5,902,861 | 7.69 | 7.90 | 7.55 | 392,000 | 15,500 | 4.1 |
| 05/10/2021 |
7.69
|
7,395,370 | 7.26 | 7.69 | 7.19 | 479,000 | 17,700 | 4.9 |
| 04/10/2021 |
7.26
|
3,378,875 | 7.12 | 7.41 | 7.12 | 440,000 | 10,000 | 4.4 |
| 01/10/2021 |
7.12
|
2,672,404 | 7.33 | 7.33 | 7.12 | 0 | 10,000 | -0.1 |
| 30/09/2021 |
7.33
|
2,017,272 | 7.12 | 7.41 | 7.05 | 229,600 | 10,000 | 2.2 |
| 29/09/2021 |
7.12
|
2,096,580 | 7.12 | 7.26 | 6.91 | 9,000 | 10,000 | -0.0 |
| 28/09/2021 |
7.12
|
3,988,979 | 6.91 | 7.12 | 6.69 | 6,500 | 6,000 | 0.0 |
| 27/09/2021 |
6.91
|
6,934,283 | 7.41 | 7.48 | 6.91 | 500 | 0 | 0.0 |
| 24/09/2021 |
7.41
|
3,330,507 | 7.62 | 7.69 | 7.33 | 238,500 | 0 | 2.5 |
| 23/09/2021 |
7.62
|
4,087,798 | 7.90 | 8.19 | 7.48 | 144,000 | 30,000 | 1.3 |
| 22/09/2021 |
7.90
|
8,517,118 | 7.48 | 7.90 | 7.26 | 245,031 | 0 | 2.7 |
| 21/09/2021 |
7.48
|
7,493,800 | 7.62 | 7.62 | 7.19 | 8,700 | 38,000 | -0.3 |
| 20/09/2021 |
7.62
|
6,097,331 | 7.83 | 8.12 | 7.62 | 27,000 | 0 | 0.3 |
| 17/09/2021 |
7.83
|
11,968,275 | 7.62 | 8.19 | 7.55 | 332,500 | 20,800 | 3.5 |
| 16/09/2021 |
7.62
|
3,333,722 | 7.48 | 7.62 | 7.41 | 266,000 | 0 | 2.8 |
| 15/09/2021 |
7.48
|
5,281,108 | 7.41 | 7.83 | 7.33 | 337,100 | 1,900 | 3.6 |
| 14/09/2021 |
7.41
|
4,858,447 | 7.26 | 7.48 | 7.12 | 292,500 | 100 | 3.0 |
| 13/09/2021 |
7.26
|
6,811,913 | 7.48 | 7.62 | 7.19 | 202,600 | 15,000 | 1.9 |
| 10/09/2021 |
7.48
|
7,204,402 | 7.48 | 7.90 | 7.48 | 174,000 | 2,200 | 1.9 |
| 09/09/2021 |
7.48
|
12,383,751 | 6.84 | 7.48 | 6.84 | 117,000 | 35,400 | 0.8 |
| 08/09/2021 |
6.84
|
2,595,682 | 6.91 | 7.05 | 6.76 | 3,000 | 0 | 0.0 |
| 07/09/2021 |
6.91
|
4,744,241 | 7.19 | 7.33 | 6.84 | 6,000 | 28,400 | -0.2 |
| 06/09/2021 |
7.19
|
13,855,682 | 6.62 | 7.26 | 6.62 | 16,300 | 42,300 | -0.3 |
| 01/09/2021 |
6.62
|
2,139,382 | 6.62 | 6.69 | 6.48 | 0 | 0 | 0 |
| 31/08/2021 |
6.62
|
3,580,986 | 6.41 | 6.76 | 6.34 | 0 | 3,874 | -0.0 |
| 30/08/2021 |
6.41
|
2,651,805 | 6.41 | 6.55 | 6.27 | 0 | 0 | 0 |
| 27/08/2021 |
6.41
|
2,800,200 | 6.12 | 6.41 | 5.98 | 34,000 | 0 | 0.3 |
| 26/08/2021 |
6.12
|
1,052,305 | 6.12 | 6.19 | 6.05 | 30,000 | 0 | 0.3 |
| 25/08/2021 |
6.12
|
1,653,609 | 6.12 | 6.19 | 5.91 | 53,800 | 0 | 0.5 |
| 24/08/2021 |
6.12
|
2,061,979 | 6.05 | 6.19 | 5.98 | 8,000 | 0 | 0.1 |
| 23/08/2021 |
6.05
|
2,366,084 | 6.27 | 6.34 | 6.05 | 3,000 | 500 | 0.0 |
| 20/08/2021 |
6.27
|
5,869,200 | 6.62 | 6.62 | 6.19 | 60,000 | 800 | 0.5 |
| 19/08/2021 |
6.62
|
2,609,100 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 |
| 18/08/2021 |
6.69
|
2,164,100 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 |
| 17/08/2021 |
6.76
|
2,917,100 | 6.84 | 6.98 | 6.69 | 8,000 | 20,000 | -0.1 |
| 16/08/2021 |
6.84
|
4,250,800 | 6.69 | 6.91 | 6.62 | 0 | 0 | 0 |
| 13/08/2021 |
6.69
|
2,285,697 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
| 12/08/2021 |
6.76
|
5,608,367 | 6.41 | 6.91 | 6.41 | 100 | 51,000 | -0.5 |
| 11/08/2021 |
6.41
|
3,843,217 | 6.48 | 6.62 | 6.41 | 0 | 2,000 | -0.0 |
| 10/08/2021 |
6.48
|
2,751,590 | 6.62 | 6.69 | 6.41 | 8,000 | 1,000 | 0.1 |
| 09/08/2021 |
6.62
|
3,248,349 | 6.41 | 6.69 | 6.34 | 0 | 1,000 | -0.0 |
| 06/08/2021 |
6.41
|
7,417,300 | 6.19 | 6.62 | 6.19 | 0 | 120,000 | -1.1 |
| 05/08/2021 |
6.19
|
3,460,700 | 5.98 | 6.27 | 5.91 | 0 | 0 | 0 |
| 04/08/2021 |
5.98
|
1,850,296 | 6.12 | 6.12 | 5.98 | 20,000 | 13,800 | 0.1 |
| 03/08/2021 |
6.12
|
3,164,300 | 5.91 | 6.27 | 5.84 | 15,000 | 200 | 0.1 |
| 02/08/2021 |
5.91
|
3,007,300 | 6.12 | 6.12 | 5.84 | 32,000 | 1,300 | 0.3 |
| 30/07/2021 |
6.12
|
2,109,800 | 6.12 | 6.19 | 6.05 | 40,000 | 0 | 0.3 |
| 29/07/2021 |
6.12
|
2,259,300 | 6.05 | 6.19 | 6.05 | 37,500 | 0 | 0.3 |
| 28/07/2021 |
6.05
|
1,150,625 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 |
| 27/07/2021 |
6.19
|
3,134,286 | 6.12 | 6.19 | 5.98 | 3,000 | 0 | 0.0 |
| 26/07/2021 |
6.12
|
1,674,160 | 6.12 | 6.19 | 5.98 | 3,000 | 0 | 0.0 |
| 23/07/2021 |
6.12
|
3,718,659 | 6.12 | 6.48 | 6.05 | 300 | 100,000 | -0.9 |
| 22/07/2021 |
6.12
|
4,199,564 | 5.63 | 6.12 | 5.63 | 300 | 48,200 | -0.4 |
| 21/07/2021 |
5.63
|
1,038,808 | 5.77 | 5.84 | 5.63 | 3,100 | 100 | 0.0 |
| 20/07/2021 |
5.77
|
2,127,607 | 5.48 | 5.77 | 5.48 | 800 | 0 | 0.0 |
| 19/07/2021 |
5.48
|
2,005,502 | 5.84 | 5.91 | 5.48 | 18,900 | 24,200 | -0.0 |
| 16/07/2021 |
5.84
|
1,060,548 | 5.98 | 5.98 | 5.84 | 500 | 0 | 0.0 |
| 15/07/2021 |
5.98
|
2,006,833 | 5.77 | 5.98 | 5.70 | 500 | 0 | 0.0 |
| 14/07/2021 |
5.77
|
1,454,715 | 5.84 | 5.91 | 5.63 | 10,400 | 200 | 0.1 |
| 13/07/2021 |
5.84
|
1,909,019 | 5.63 | 5.84 | 5.63 | 1,500 | 0 | 0.0 |
| 12/07/2021 |
5.63
|
4,650,649 | 6.05 | 6.12 | 5.48 | 36,000 | 10,000 | 0.2 |
| 09/07/2021 |
6.05
|
2,199,394 | 6.41 | 6.41 | 5.98 | 27,100 | 500 | 0.2 |
| 08/07/2021 |
6.41
|
1,661,242 | 6.34 | 6.55 | 6.34 | 3,200 | 0 | 0.0 |