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) |
1 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
11.81
|
1,722,986 | 11.62 | 11.90 | 10.95 | 1,600 | 600 | 0.0 |
26/11/2021 |
11.62
|
2,264,254 | 11.90 | 12.19 | 11.43 | 1,600 | 200 | 0.0 |
25/11/2021 |
11.90
|
1,881,420 | 12 | 12.19 | 11.71 | 0 | 100 | -0.0 |
24/11/2021 |
12
|
1,556,224 | 11.81 | 12.29 | 11.62 | 3,100 | 0 | 0.0 |
23/11/2021 |
11.81
|
2,003,411 | 11.43 | 12.10 | 10.76 | 6,200 | 0 | 0.1 |
22/11/2021 |
11.43
|
4,137,413 | 12.67 | 12.67 | 11.43 | 100 | 11,100 | -0.1 |
19/11/2021 |
12.67
|
4,466,720 | 13.24 | 13.71 | 12.10 | 2,200 | 11,400 | -0.1 |
18/11/2021 |
13.24
|
3,836,999 | 13.05 | 13.71 | 12.86 | 1,100 | 0 | 0.0 |
17/11/2021 |
13.05
|
2,186,276 | 12.86 | 13.24 | 12.57 | 1,200 | 0 | 0.0 |
16/11/2021 |
12.86
|
3,990,565 | 13.52 | 13.62 | 12.57 | 2,100 | 300 | 0.0 |
15/11/2021 |
13.52
|
4,700,313 | 13.33 | 14.10 | 13.33 | 19,100 | 200 | 0.3 |
12/11/2021 |
13.33
|
4,257,679 | 12.86 | 13.71 | 12.57 | 125,100 | 11,200 | 1.6 |
11/11/2021 |
12.86
|
4,505,284 | 12.67 | 13.33 | 12.10 | 0 | 0 | 0 |
10/11/2021 |
12.67
|
4,902,634 | 11.90 | 12.76 | 11.62 | 100 | 0 | 0.0 |
09/11/2021 |
11.90
|
3,092,240 | 12.10 | 12.19 | 11.71 | 100 | 600 | -0.0 |
08/11/2021 |
12.10
|
2,724,731 | 11.81 | 12.29 | 11.71 | 500 | 10,300 | -0.1 |
05/11/2021 |
11.81
|
1,966,092 | 11.62 | 12.29 | 11.43 | 3,500 | 1,500 | 0.0 |
04/11/2021 |
11.62
|
3,452,586 | 11.71 | 12 | 10.95 | 100 | 500 | -0.0 |
03/11/2021 |
11.71
|
7,475,176 | 12.95 | 13.33 | 11.71 | 8,000 | 260,100 | -3.1 |
02/11/2021 |
12.95
|
4,654,210 | 12.10 | 13.24 | 11.90 | 0 | 25,300 | -0.3 |
01/11/2021 |
12.10
|
3,894,317 | 11.71 | 12.57 | 11.71 | 0 | 0 | 0 |
29/10/2021 |
11.71
|
4,782,966 | 11.33 | 11.81 | 11.14 | 0 | 54,500 | -0.7 |
28/10/2021 |
11.33
|
5,070,029 | 11.24 | 11.81 | 10.86 | 0 | 12,000 | -0.1 |
27/10/2021 |
11.24
|
3,593,200 | 11.33 | 12 | 11.14 | 2,800 | 5,100 | -0.0 |
26/10/2021 |
11.33
|
8,219,526 | 10.38 | 11.33 | 10.38 | 22,900 | 66,500 | -0.5 |
25/10/2021 |
10.38
|
4,136,161 | 10.19 | 10.76 | 10.10 | 100 | 0 | 0.0 |
22/10/2021 |
10.19
|
2,724,558 | 10.10 | 10.95 | 9.71 | 0 | 208,500 | -2.2 |
21/10/2021 |
10.10
|
1,643,500 | 10.19 | 10.48 | 10 | 1,600 | 0 | 0.0 |
20/10/2021 |
10.19
|
3,528,128 | 10.57 | 10.67 | 9.71 | 6,600 | 5,500 | 0.0 |
19/10/2021 |
10.57
|
5,352,334 | 9.71 | 10.67 | 9.62 | 75,500 | 5,600 | 0.7 |
18/10/2021 |
9.71
|
1,954,127 | 9.62 | 10 | 9.62 | 0 | 1,200 | -0.0 |
15/10/2021 |
9.62
|
2,201,996 | 9.81 | 9.90 | 9.62 | 300 | 10,000 | -0.1 |
14/10/2021 |
9.81
|
2,019,539 | 9.71 | 10 | 9.71 | 1,400 | 0 | 0.0 |
13/10/2021 |
9.71
|
2,059,758 | 9.90 | 10 | 9.71 | 1,500 | 2,000 | -0.0 |
12/10/2021 |
9.90
|
2,032,996 | 9.71 | 10 | 9.52 | 400 | 0 | 0.0 |
11/10/2021 |
9.71
|
3,037,600 | 10.29 | 10.29 | 9.62 | 100 | 203,500 | -2.1 |
08/10/2021 |
10.29
|
2,837,200 | 10.38 | 10.86 | 10.19 | 7,900 | 800 | 0.1 |
07/10/2021 |
10.38
|
2,279,871 | 10.67 | 10.86 | 10.29 | 6,200 | 0 | 0.1 |
06/10/2021 |
10.67
|
3,689,363 | 9.90 | 10.86 | 9.81 | 1,100 | 0 | 0.0 |
05/10/2021 |
9.90
|
2,645,930 | 9.90 | 10 | 9.71 | 600 | 200 | 0.0 |
04/10/2021 |
9.90
|
2,684,252 | 9.90 | 10.29 | 9.81 | 0 | 0 | 0 |
01/10/2021 |
9.90
|
1,895,860 | 10.10 | 10.48 | 9.71 | 100 | 2,600 | -0.0 |
30/09/2021 |
10.10
|
2,812,252 | 9.52 | 10.38 | 9.43 | 4,100 | 100 | 0.0 |
29/09/2021 |
9.52
|
2,698,658 | 9.90 | 9.90 | 9.33 | 55,100 | 1,800 | 0.5 |
28/09/2021 |
9.90
|
3,925,149 | 10.10 | 10.10 | 9.14 | 159,300 | 30,800 | 1.2 |
27/09/2021 |
10.10
|
3,700,482 | 9.52 | 10.48 | 8.76 | 199,900 | 119,000 | 0.9 |
24/09/2021 |
9.52
|
8,664,101 | 10.57 | 10.57 | 9.52 | 15,700 | 239,300 | -2.3 |
23/09/2021 |
10.57
|
13,449,999 | 11.71 | 12.86 | 10.57 | 111,100 | 76,200 | 0.3 |
22/09/2021 |
11.71
|
3,145,535 | 10.67 | 11.71 | 10.86 | 4,400 | 5,300 | -0.0 |
21/09/2021 |
10.67
|
6,894,596 | 9.71 | 10.67 | 9.71 | 7,600 | 6,200 | 0.0 |
20/09/2021 |
9.71
|
7,636,675 | 8.86 | 9.71 | 8.86 | 133,000 | 5,900 | 1.2 |
17/09/2021 |
8.86
|
3,126,401 | 8.86 | 9.05 | 8.67 | 37,000 | 0 | 0.3 |
16/09/2021 |
8.86
|
3,195,666 | 8.57 | 8.95 | 8.38 | 210,500 | 0 | 1.9 |
15/09/2021 |
8.57
|
5,115,653 | 8.76 | 9.33 | 8.57 | 65,800 | 22,000 | 0.4 |
14/09/2021 |
8.76
|
6,450,423 | 8.10 | 8.86 | 8.10 | 9,900 | 200 | 0.1 |
13/09/2021 |
8.10
|
4,026,173 | 8.48 | 8.57 | 8.10 | 50,000 | 42,400 | 0.1 |
10/09/2021 |
8.48
|
2,115,382 | 8.48 | 8.57 | 8.19 | 12,000 | 0 | 0.1 |
09/09/2021 |
8.48
|
2,095,300 | 8.38 | 8.57 | 7.81 | 5,500 | 0 | 0.0 |
08/09/2021 |
8.38
|
4,377,789 | 8.38 | 8.86 | 8 | 116,000 | 0 | 1.0 |
07/09/2021 |
8.38
|
6,291,354 | 9.05 | 9.14 | 8.19 | 15,700 | 6,800 | 0.1 |
06/09/2021 |
9.05
|
4,810,700 | 8.57 | 9.33 | 8.57 | 27,300 | 26,300 | 0.0 |
01/09/2021 |
8.57
|
6,618,200 | 7.90 | 8.67 | 7.71 | 42,500 | 24,500 | 0.2 |
31/08/2021 |
7.90
|
3,574,040 | 8 | 8.19 | 7.81 | 300 | 3,200 | -0.0 |
30/08/2021 |
8
|
5,542,900 | 7.81 | 8.29 | 7.81 | 700 | 2,000 | -0.0 |
27/08/2021 |
7.81
|
2,769,100 | 7.52 | 7.81 | 7.24 | 10,700 | 155,800 | -1.1 |
26/08/2021 |
7.52
|
2,394,515 | 7.24 | 7.81 | 7.14 | 4,100 | 11,000 | -0.1 |
25/08/2021 |
7.24
|
3,452,900 | 7.52 | 7.71 | 6.86 | 49,600 | 40,200 | 0.1 |
24/08/2021 |
7.52
|
4,189,069 | 7.71 | 8.19 | 7.52 | 5,500 | 34,100 | -0.2 |
23/08/2021 |
7.71
|
3,461,615 | 7.62 | 8.38 | 7.24 | 4,300 | 18,600 | -0.1 |
20/08/2021 |
7.62
|
7,277,400 | 7.33 | 8 | 7.33 | 10,000 | 65,000 | -0.4 |
19/08/2021 |
7.33
|
7,347,500 | 6.67 | 7.33 | 6.48 | 241,500 | 21,100 | 1.6 |
18/08/2021 |
6.67
|
2,101,700 | 6.76 | 6.95 | 6.48 | 8,000 | 0 | 0.1 |
17/08/2021 |
6.76
|
1,976,600 | 6.95 | 7.24 | 6.76 | 1,700 | 55,900 | -0.4 |
16/08/2021 |
6.95
|
2,646,400 | 6.76 | 7.43 | 6.19 | 63,300 | 50,000 | 0.1 |
13/08/2021 |
6.76
|
3,075,400 | 7.14 | 7.14 | 6.57 | 8,000 | 30,000 | -0.2 |
12/08/2021 |
7.14
|
3,170,620 | 7.14 | 7.71 | 7.14 | 84,900 | 1,000 | 0.7 |
11/08/2021 |
7.14
|
5,507,396 | 6.57 | 7.14 | 6.95 | 68,800 | 0 | 0.5 |
10/08/2021 |
6.57
|
3,957,027 | 6 | 6.57 | 6 | 88,100 | 1,000 | 0.6 |
09/08/2021 |
6
|
1,057,130 | 6.10 | 6.10 | 5.81 | 1,000 | 0 | 0.0 |
06/08/2021 |
6.10
|
737,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
05/08/2021 |
6.10
|
801,400 | 5.90 | 6.19 | 5.52 | 0 | 10,500 | -0.1 |
04/08/2021 |
5.90
|
670,710 | 5.90 | 5.90 | 5.62 | 1,000 | 400 | 0.0 |
03/08/2021 |
5.90
|
1,176,900 | 6.29 | 6.29 | 5.71 | 100 | 4,100 | -0.0 |
02/08/2021 |
6.29
|
290,700 | 6.38 | 6.38 | 6 | 10,500 | 0 | 0.1 |
30/07/2021 |
6.38
|
470,200 | 6.19 | 6.38 | 5.71 | 0 | 2,000 | -0.0 |
29/07/2021 |
6.19
|
1,126,300 | 6 | 6.19 | 5.43 | 0 | 0 | 0 |
28/07/2021 |
6
|
482,600 | 6.48 | 6.48 | 5.90 | 4,000 | 0 | 0.0 |
27/07/2021 |
6.48
|
939,910 | 6.38 | 6.67 | 5.81 | 10,000 | 1,000 | 0.1 |
26/07/2021 |
6.38
|
500,715 | 7.05 | 7.05 | 6.38 | 0 | 5,000 | -0.0 |
23/07/2021 |
7.05
|
746,225 | 6.48 | 7.05 | 6.67 | 1,500 | 0 | 0.0 |
22/07/2021 |
6.48
|
270,321 | 5.90 | 6.48 | 5.90 | 10,000 | 0 | 0.1 |
21/07/2021 |
5.90
|
1,362,470 | 5.62 | 5.90 | 5.14 | 0 | 0 | 0 |
20/07/2021 |
5.62
|
403,100 | 5.81 | 5.81 | 5.24 | 0 | 0 | 0 |
19/07/2021 |
5.81
|
208,300 | 6.29 | 6.29 | 5.71 | 0 | 0 | 0 |
16/07/2021 |
6.29
|
1,106,100 | 6.19 | 6.67 | 5.62 | 6,000 | 0 | 0.0 |
15/07/2021 |
6.19
|
404,800 | 6 | 6.29 | 5.43 | 0 | 0 | 0 |
14/07/2021 |
6
|
118,700 | 6.67 | 6.67 | 6 | 0 | 0 | 0 |
13/07/2021 |
6.67
|
164,600 | 6.67 | 6.67 | 6 | 0 | 0 | 0 |
12/07/2021 |
6.67
|
37,846 | 7.33 | 7.33 | 6.67 | 0 | 0 | 0 |
09/07/2021 |
7.33
|
155,000 | 7.62 | 7.62 | 6.86 | 0 | 0 | 0 |