| 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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
8.25
|
6,417,300 | 8.35 | 8.49 | 8.18 | 8,600 | 277,600 | -2.3 |
| 25/11/2021 |
8.35
|
7,313,800 | 8.27 | 8.46 | 8.13 | 70,300 | 1,472,400 | -11.6 |
| 24/11/2021 |
8.27
|
4,900,200 | 8.27 | 8.50 | 8.25 | 21,100 | 99,700 | -0.7 |
| 23/11/2021 |
8.27
|
6,913,000 | 8.37 | 8.37 | 8.01 | 23,300 | 40,900 | -0.1 |
| 22/11/2021 |
8.37
|
12,871,000 | 8.99 | 8.99 | 8.37 | 279,800 | 124,000 | 1.3 |
| 19/11/2021 |
8.99
|
15,377,800 | 9.25 | 9.53 | 8.62 | 205,800 | 61,400 | 1.3 |
| 18/11/2021 |
9.25
|
9,643,900 | 9.05 | 9.40 | 9.06 | 177,200 | 7,700 | 1.6 |
| 17/11/2021 |
9.05
|
10,049,500 | 9.16 | 9.20 | 8.94 | 148,200 | 33,500 | 1.0 |
| 16/11/2021 |
9.16
|
15,344,800 | 9.60 | 9.70 | 9.10 | 461,200 | 169,700 | 2.7 |
| 15/11/2021 |
9.60
|
20,412,700 | 9.18 | 9.80 | 9.15 | 158,000 | 629,800 | -4.6 |
| 12/11/2021 |
9.18
|
12,520,600 | 8.88 | 9.18 | 8.70 | 182,500 | 83,500 | 0.9 |
| 11/11/2021 |
8.88
|
20,321,700 | 8.62 | 8.99 | 8.38 | 537,600 | 92,800 | 3.8 |
| 10/11/2021 |
8.62
|
11,129,100 | 8.57 | 8.75 | 8.35 | 587,300 | 30,000 | 4.8 |
| 09/11/2021 |
8.57
|
16,585,100 | 8.43 | 8.79 | 8.45 | 1,111,800 | 230,900 | 7.6 |
| 08/11/2021 |
8.43
|
20,374,000 | 7.88 | 8.43 | 8.07 | 227,100 | 43,400 | 1.5 |
| 05/11/2021 |
7.88
|
13,191,700 | 7.51 | 7.97 | 7.55 | 112,800 | 137,100 | -0.2 |
| 04/11/2021 |
7.51
|
5,543,900 | 7.57 | 7.73 | 7.47 | 6,700 | 131,800 | -1.0 |
| 03/11/2021 |
7.57
|
9,386,400 | 7.77 | 7.85 | 7.57 | 40,600 | 129,000 | -0.7 |
| 02/11/2021 |
7.77
|
10,112,700 | 7.86 | 8.04 | 7.77 | 11,000 | 19,700 | -0.1 |
| 01/11/2021 |
7.86
|
12,052,600 | 7.50 | 7.99 | 7.54 | 305,700 | 35,700 | 2.1 |
| 29/10/2021 |
7.50
|
8,116,600 | 7.63 | 7.65 | 7.48 | 203,700 | 163,200 | 0.3 |
| 28/10/2021 |
7.63
|
6,618,400 | 7.49 | 7.68 | 7.50 | 196,600 | 0 | 1.5 |
| 27/10/2021 |
7.49
|
4,330,500 | 7.40 | 7.56 | 7.41 | 102,200 | 5,100 | 0.7 |
| 26/10/2021 |
7.40
|
4,400,700 | 7.46 | 7.48 | 7.36 | 15,700 | 0 | 0.1 |
| 25/10/2021 |
7.46
|
4,406,200 | 7.49 | 7.59 | 7.45 | 4,900 | 0 | 0.0 |
| 22/10/2021 |
7.49
|
2,918,300 | 7.49 | 7.65 | 7.48 | 14,700 | 20,000 | -0.0 |
| 21/10/2021 |
7.49
|
3,812,800 | 7.45 | 7.68 | 7.48 | 20,500 | 42,100 | -0.2 |
| 20/10/2021 |
7.45
|
3,885,400 | 7.40 | 7.54 | 7.35 | 23,300 | 23,200 | 0.0 |
| 19/10/2021 |
7.40
|
4,390,200 | 7.54 | 7.56 | 7.40 | 11,900 | 97,100 | -0.6 |
| 18/10/2021 |
7.54
|
3,497,400 | 7.61 | 7.74 | 7.54 | 9,600 | 0 | 0.1 |
| 15/10/2021 |
7.61
|
4,653,200 | 7.74 | 7.84 | 7.60 | 79,000 | 13,800 | 0.5 |
| 14/10/2021 |
7.74
|
7,402,100 | 7.59 | 7.92 | 7.54 | 234,300 | 100 | 1.8 |
| 13/10/2021 |
7.59
|
3,394,000 | 7.49 | 7.64 | 7.49 | 330,300 | 3,200 | 2.5 |
| 12/10/2021 |
7.49
|
4,630,100 | 7.60 | 7.65 | 7.47 | 36,400 | 31,400 | 0.0 |
| 11/10/2021 |
7.60
|
5,081,400 | 7.45 | 7.74 | 7.55 | 60,800 | 3,100 | 0.4 |
| 08/10/2021 |
7.45
|
4,105,100 | 7.36 | 7.68 | 7.36 | 33,500 | 6,100 | 0.2 |
| 07/10/2021 |
7.36
|
3,312,200 | 7.45 | 7.49 | 7.30 | 8,900 | 116,300 | -0.8 |
| 06/10/2021 |
7.45
|
5,560,300 | 7.21 | 7.62 | 7.22 | 23,500 | 5,300 | 0.1 |
| 05/10/2021 |
7.21
|
3,364,400 | 7.22 | 7.26 | 7.18 | 3,600 | 200 | 0.0 |
| 04/10/2021 |
7.22
|
3,912,000 | 7.10 | 7.35 | 7.10 | 107,900 | 0 | 0.8 |
| 01/10/2021 |
7.10
|
3,895,100 | 7.22 | 7.23 | 7.10 | 63,770 | 258,270 | -1.4 |
| 30/09/2021 |
7.22
|
2,594,500 | 7.20 | 7.30 | 7.21 | 73,800 | 5,600 | 0.5 |
| 29/09/2021 |
7.20
|
4,413,900 | 7.20 | 7.34 | 7.15 | 11,500 | 147,600 | -1.0 |
| 28/09/2021 |
7.20
|
4,654,100 | 7.20 | 7.37 | 7.10 | 144,300 | 102,600 | 0.3 |
| 27/09/2021 |
7.20
|
8,583,900 | 7.70 | 7.75 | 7.20 | 11,000 | 379,100 | -2.7 |
| 24/09/2021 |
7.70
|
6,949,500 | 7.80 | 7.95 | 7.61 | 67,300 | 123,200 | -0.4 |
| 23/09/2021 |
7.80
|
12,548,100 | 8.25 | 8.32 | 7.80 | 247,500 | 281,300 | -0.3 |
| 22/09/2021 |
8.25
|
14,667,900 | 8.14 | 8.37 | 7.92 | 125,000 | 116,800 | 0.1 |
| 21/09/2021 |
8.14
|
21,542,900 | 8.08 | 8.40 | 7.86 | 332,100 | 20,200 | 2.6 |
| 20/09/2021 |
8.08
|
8,908,400 | 7.56 | 8.08 | 7.86 | 82,600 | 18,000 | 0.5 |
| 17/09/2021 |
7.56
|
21,645,000 | 7.07 | 7.56 | 7.11 | 137,900 | 5,109,700 | -37.6 |
| 16/09/2021 |
7.07
|
3,943,100 | 7.05 | 7.12 | 7.04 | 16,700 | 0 | 0.1 |
| 15/09/2021 |
7.05
|
4,090,200 | 7.03 | 7.12 | 7 | 121,500 | 1,100 | 0.9 |
| 14/09/2021 |
7.03
|
5,125,000 | 7.10 | 7.18 | 7.03 | 11,900 | 88,700 | -0.5 |
| 13/09/2021 |
7.10
|
4,856,600 | 7 | 7.15 | 6.95 | 36,500 | 79,800 | -0.3 |
| 10/09/2021 |
7
|
4,648,100 | 6.89 | 7.20 | 6.83 | 13,000 | 2,700 | 0.1 |
| 09/09/2021 |
6.89
|
3,530,100 | 6.83 | 6.93 | 6.76 | 10,000 | 67,100 | -0.4 |
| 08/09/2021 |
6.83
|
5,944,000 | 6.98 | 6.99 | 6.82 | 8,600 | 525,200 | -3.6 |
| 07/09/2021 |
6.98
|
6,188,600 | 7.15 | 7.20 | 6.98 | 87,300 | 203,900 | -0.8 |
| 06/09/2021 |
7.15
|
4,987,600 | 7.08 | 7.21 | 7.08 | 363,300 | 20,200 | 2.5 |
| 01/09/2021 |
7.08
|
4,259,300 | 7.11 | 7.17 | 7.05 | 171,800 | 228,400 | -0.4 |
| 31/08/2021 |
7.11
|
5,057,000 | 7.21 | 7.27 | 7.11 | 48,200 | 34,500 | 0.1 |
| 30/08/2021 |
7.21
|
5,998,100 | 7.30 | 7.42 | 7.20 | 127,190 | 166,690 | -0.3 |
| 27/08/2021 |
7.30
|
5,572,900 | 6.98 | 7.35 | 6.91 | 139,500 | 110,500 | 0.2 |
| 26/08/2021 |
6.98
|
5,261,600 | 6.71 | 7.15 | 6.70 | 51,200 | 0 | 0.4 |
| 25/08/2021 |
6.71
|
4,618,900 | 6.82 | 6.82 | 6.70 | 128,100 | 26,000 | 0.7 |
| 24/08/2021 |
6.82
|
6,161,300 | 6.90 | 7 | 6.80 | 123,100 | 200,200 | -0.5 |
| 23/08/2021 |
6.90
|
8,677,900 | 7.20 | 7.20 | 6.90 | 145,000 | 14,900 | 0.9 |
| 20/08/2021 |
7.20
|
10,140,200 | 7.50 | 7.50 | 7.11 | 48,400 | 331,400 | -2.1 |
| 19/08/2021 |
7.50
|
5,049,900 | 7.48 | 7.53 | 7.41 | 2,300 | 189,300 | -1.4 |
| 18/08/2021 |
7.48
|
6,098,000 | 7.40 | 7.59 | 7.38 | 7,600 | 12,400 | -0.0 |
| 17/08/2021 |
7.40
|
5,684,800 | 7.41 | 7.49 | 7.40 | 19,000 | 214,400 | -1.4 |
| 16/08/2021 |
7.41
|
7,057,300 | 7.44 | 7.50 | 7.40 | 140,200 | 5,400 | 1.0 |
| 13/08/2021 |
7.44
|
7,889,700 | 7.62 | 7.65 | 7.32 | 14,200 | 481,500 | -3.5 |
| 12/08/2021 |
7.62
|
5,331,000 | 7.67 | 7.73 | 7.61 | 16,800 | 250,500 | -1.8 |
| 11/08/2021 |
7.67
|
8,459,200 | 7.80 | 7.89 | 7.63 | 60,500 | 226,100 | -1.3 |
| 10/08/2021 |
7.80
|
8,737,700 | 7.60 | 7.90 | 7.52 | 2,000 | 202,100 | -1.5 |
| 09/08/2021 |
7.60
|
5,303,000 | 7.64 | 7.64 | 7.41 | 197,200 | 200 | 1.5 |
| 06/08/2021 |
7.64
|
6,984,800 | 7.77 | 7.79 | 7.63 | 34,200 | 1,500 | 0.3 |
| 05/08/2021 |
7.77
|
10,292,500 | 7.57 | 7.93 | 7.48 | 108,900 | 190,600 | -0.6 |
| 04/08/2021 |
7.57
|
9,964,300 | 7.12 | 7.57 | 7.05 | 757,400 | 11,900 | 5.5 |
| 03/08/2021 |
7.12
|
14,973,700 | 7.45 | 7.45 | 7.01 | 37,700 | 48,000 | -0.1 |
| 02/08/2021 |
7.45
|
11,719,700 | 7.75 | 7.78 | 7.42 | 25,500 | 361,600 | -2.6 |
| 30/07/2021 |
7.75
|
6,168,800 | 7.74 | 7.88 | 7.72 | 6,200 | 200,000 | -1.5 |
| 29/07/2021 |
7.74
|
11,638,300 | 7.90 | 7.90 | 7.71 | 6,700 | 443,100 | -3.4 |
| 28/07/2021 |
7.90
|
3,592,300 | 8.13 | 8.16 | 7.90 | 2,300 | 100 | 0.0 |
| 27/07/2021 |
8.13
|
5,877,400 | 8.08 | 8.48 | 8.10 | 500 | 90,700 | -0.7 |
| 26/07/2021 |
8.08
|
41,613,500 | 8.25 | 8.50 | 7.68 | 692,700 | 198,000 | 3.8 |
| 23/07/2021 |
8.25
|
3,691,300 | 8.44 | 8.45 | 8.25 | 17,800 | 0 | 0.1 |
| 22/07/2021 |
8.44
|
4,657,300 | 8.12 | 8.62 | 8.09 | 115,800 | 20,000 | 0.8 |
| 21/07/2021 |
8.12
|
3,491,700 | 8.10 | 8.19 | 8.07 | 19,900 | 0 | 0.2 |
| 20/07/2021 |
8.10
|
8,374,000 | 8.24 | 8.24 | 7.79 | 24,800 | 45,500 | -0.2 |
| 19/07/2021 |
8.24
|
11,675,400 | 8.86 | 8.86 | 8.24 | 60,400 | 0 | 0.5 |
| 16/07/2021 |
8.86
|
3,126,900 | 8.96 | 9 | 8.85 | 36,600 | 0 | 0.3 |
| 15/07/2021 |
8.96
|
4,739,900 | 8.71 | 8.99 | 8.70 | 30,400 | 20,000 | 0.1 |
| 14/07/2021 |
8.71
|
5,513,900 | 8.70 | 9.09 | 8.58 | 1,500 | 36,500 | -0.3 |
| 13/07/2021 |
8.70
|
6,357,700 | 8.65 | 8.85 | 8.49 | 91,700 | 0 | 0.8 |
| 12/07/2021 |
8.65
|
14,661,500 | 9.30 | 9.30 | 8.65 | 191,800 | 5,100 | 1.6 |
| 09/07/2021 |
9.30
|
9,731,300 | 9.99 | 10.05 | 9.30 | 80,100 | 1,000 | 0.8 |
| 08/07/2021 |
9.99
|
5,823,100 | 9.99 | 10.20 | 9.97 | 74,900 | 213,400 | -1.5 |