| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.50 | -7.14% | 3,341,926 | -287,000 | -1.9 |
6.30
7
6.50
|
|
2 tháng
(2024-09-23) |
-0.90 | -12.16% | 6,894,043 | -296,780 | -2.0 |
6.30
7.70
6.50
|
|
3 tháng
(2024-08-23) |
-0.90 | -12.16% | 12,030,318 | -494,680 | -3.5 |
6.30
7.70
6.50
|
|
6 tháng
(2024-05-27) |
-1.90 | -22.62% | 49,292,757 | -408,680 | -2.8 |
6.30
9
6.50
|
|
12 tháng
(2023-11-27) |
-1.70 | -20.73% | 189,508,655 | -407,637 | -2.1 |
6.30
9.70
6.50
|
|
24 tháng
(2022-12-02) |
0.13 | 2.01% | 463,228,636 | -600,087 | -4.5 |
4.96
11.39
6.50
|
|
36 tháng
(2021-12-07) |
-10.42 | -61.57% | 531,058,309 | 235,213 | 9.8 |
3.89
20.30
6.50
|
|
60 tháng
(2020-07-23) |
-3.37 | -34.13% | 1,044,326,371 | 367,913 | 10.5 |
3.16
20.30
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2021 |
9.92
|
2,146,175 | 9.59 | 10.09 | 9.59 | 0 | 37,100 | -0.6 |
| 09/09/2021 |
9.64
|
1,858,330 | 9.59 | 9.64 | 9.30 | 0 | 0 | 0 |
| 08/09/2021 |
9.53
|
3,042,200 | 9.59 | 9.81 | 9.30 | 0 | 100 | -0.0 |
| 07/09/2021 |
9.30
|
2,361,691 | 9.25 | 9.64 | 9.02 | 100 | 800 | -0.0 |
| 06/09/2021 |
9.02
|
1,994,611 | 8.57 | 9.08 | 8.57 | 30,100 | 0 | 0.5 |
| 01/09/2021 |
8.57
|
1,192,888 | 8.51 | 8.57 | 8.29 | 0 | 0 | 0 |
| 31/08/2021 |
8.51
|
1,434,144 | 8.57 | 8.74 | 8.40 | 0 | 10,000 | -0.2 |
| 30/08/2021 |
8.57
|
860,026 | 8.29 | 8.74 | 8.29 | 0 | 100 | -0.0 |
| 27/08/2021 |
8.29
|
1,016,060 | 8.23 | 8.35 | 7.95 | 0 | 0 | 0 |
| 26/08/2021 |
8.18
|
982,632 | 8.18 | 8.46 | 8.01 | 0 | 0 | 0 |
| 25/08/2021 |
8.29
|
700,652 | 8.12 | 8.40 | 7.89 | 0 | 0 | 0 |
| 24/08/2021 |
8.18
|
2,147,154 | 8.97 | 9.13 | 7.95 | 7,000 | 0 | 0.1 |
| 23/08/2021 |
8.97
|
3,169,551 | 8.51 | 9.25 | 8.18 | 10,000 | 10,000 | 0.0 |
| 20/08/2021 |
8.51
|
3,153,312 | 8.68 | 9.13 | 7.89 | 0 | 16,500 | -0.2 |
| 19/08/2021 |
8.63
|
1,774,964 | 8.35 | 8.68 | 8.29 | 33 | 0 | 0.0 |
| 18/08/2021 |
8.40
|
1,588,199 | 8.23 | 8.57 | 8.12 | 12,100 | 200 | 0.2 |
| 17/08/2021 |
8.23
|
1,076,647 | 8.35 | 8.57 | 8.06 | 0 | 0 | 0 |
| 16/08/2021 |
8.35
|
2,316,677 | 7.78 | 8.46 | 7.78 | 0 | 0 | 0 |
| 13/08/2021 |
7.72
|
1,434,099 | 7.61 | 7.84 | 7.56 | 0 | 0 | 0 |
| 12/08/2021 |
7.67
|
1,203,960 | 7.72 | 7.84 | 7.56 | 0 | 0 | 0 |
| 11/08/2021 |
7.72
|
1,407,034 | 7.84 | 8.01 | 7.67 | 4,000 | 3,000 | 0.0 |
| 10/08/2021 |
7.84
|
1,027,691 | 7.95 | 8.01 | 7.67 | 4,000 | 0 | 0.1 |
| 09/08/2021 |
7.84
|
2,384,114 | 7.44 | 8.01 | 7.27 | 0 | 4,050 | -0.1 |
| 06/08/2021 |
7.50
|
1,464,045 | 7.67 | 7.67 | 7.44 | 4,000 | 800 | 0.0 |
| 05/08/2021 |
7.67
|
1,001,409 | 7.56 | 7.67 | 7.44 | 0 | 2,200 | -0.0 |
| 04/08/2021 |
7.61
|
1,552,634 | 7.33 | 7.72 | 7.33 | 1,500 | 11,800 | -0.1 |
| 03/08/2021 |
7.50
|
2,169,183 | 7.33 | 7.56 | 7.16 | 5,800 | 900 | 0.1 |
| 02/08/2021 |
7.33
|
1,336,208 | 7.33 | 7.44 | 7.16 | 650 | 0 | 0.0 |
| 30/07/2021 |
7.33
|
1,980,160 | 7.05 | 7.44 | 7.05 | 5,200 | 31,800 | -0.3 |
| 29/07/2021 |
7.05
|
1,402,194 | 6.88 | 7.05 | 6.88 | 0 | 0 | 0 |
| 28/07/2021 |
6.88
|
1,163,574 | 6.88 | 6.94 | 6.77 | 100 | 0 | 0.0 |
| 27/07/2021 |
6.77
|
1,225,713 | 6.65 | 7.05 | 6.65 | 1,900 | 0 | 0.0 |
| 26/07/2021 |
6.65
|
1,113,612 | 6.54 | 6.77 | 6.48 | 1,300 | 0 | 0.0 |
| 23/07/2021 |
6.71
|
1,211,914 | 6.94 | 6.99 | 6.65 | 33,500 | 0 | 0.4 |
| 22/07/2021 |
6.94
|
2,226,593 | 6.71 | 7.10 | 6.54 | 1,000 | 3,000 | -0.0 |
| 21/07/2021 |
6.71
|
795,265 | 6.94 | 6.94 | 6.60 | 0 | 0 | 0 |
| 20/07/2021 |
6.88
|
2,219,084 | 6.32 | 6.99 | 6.15 | 200 | 0 | 0.0 |
| 19/07/2021 |
6.37
|
2,268,064 | 6.77 | 6.77 | 6.20 | 1,000 | 0 | 0.0 |
| 16/07/2021 |
6.99
|
1,377,325 | 7.10 | 7.16 | 6.88 | 200 | 4,100 | -0.0 |
| 15/07/2021 |
7.10
|
1,336,490 | 7.05 | 7.10 | 6.60 | 2,000 | 0 | 0.0 |
| 14/07/2021 |
6.82
|
1,667,709 | 7.16 | 7.16 | 6.48 | 0 | 7,100 | -0.1 |
| 13/07/2021 |
7.05
|
1,784,365 | 6.37 | 7.10 | 6.20 | 1,000 | 500 | 0.0 |
| 12/07/2021 |
6.37
|
4,218,617 | 7.16 | 7.16 | 6.32 | 9,000 | 0 | 0.1 |
| 09/07/2021 |
7.16
|
6,089,037 | 8.12 | 8.12 | 6.99 | 2,500 | 1,600 | 0.0 |
| 08/07/2021 |
8.12
|
1,441,600 | 8.18 | 8.46 | 7.61 | 300 | 2,000 | 0 |
| 07/07/2021 |
8.18
|
5,114,475 | 8.18 | 8.29 | 7.44 | 5,000 | 500 | 0.1 |
| 06/07/2021 |
7.95
|
3,297,405 | 9.36 | 9.64 | 7.95 | 3,000 | 33,000 | -0.5 |
| 05/07/2021 |
9.36
|
1,440,063 | 9.59 | 9.64 | 9.02 | 2,000 | 0 | 0.0 |
| 02/07/2021 |
9.59
|
1,647,695 | 9.59 | 9.87 | 9.36 | 0 | 3,000 | -0.1 |
| 01/07/2021 |
9.64
|
1,784,363 | 9.25 | 9.87 | 9.13 | 10,100 | 0 | 0.2 |
| 30/06/2021 |
9.25
|
838,608 | 9.19 | 9.30 | 9.02 | 0 | 0 | 0 |
| 29/06/2021 |
9.13
|
1,574,889 | 9.13 | 9.53 | 9.02 | 2,700 | 0 | 0.0 |
| 28/06/2021 |
9.13
|
1,615,097 | 9.42 | 9.87 | 9.02 | 3,700 | 200 | 0.1 |
| 25/06/2021 |
9.42
|
1,972,440 | 8.74 | 9.87 | 8.46 | 5,700 | 0 | 0.1 |
| 24/06/2021 |
8.74
|
1,656,389 | 9.02 | 9.30 | 8.68 | 800 | 0 | 0.0 |
| 23/06/2021 |
8.85
|
5,924,229 | 7.78 | 8.85 | 7.78 | 0 | 11,100 | -0.2 |
| 22/06/2021 |
7.78
|
2,527,763 | 7.50 | 7.89 | 7.50 | 0 | 0 | 0 |
| 21/06/2021 |
7.50
|
1,735,300 | 7.67 | 7.78 | 7.44 | 33,000 | 700 | 0 |
| 18/06/2021 |
7.67
|
2,404,245 | 7.61 | 7.89 | 7.56 | 0 | 0 | 0 |
| 17/06/2021 |
7.61
|
2,344,268 | 7.22 | 7.61 | 6.82 | 0 | 5,500 | -0.1 |
| 16/06/2021 |
7.22
|
2,620,042 | 7.72 | 7.72 | 7.05 | 0 | 0 | 0 |
| 15/06/2021 |
7.56
|
3,842,738 | 7.39 | 8.12 | 7.39 | 1,000 | 10,000 | -0.1 |
| 14/06/2021 |
7.39
|
8,270,532 | 6.48 | 7.39 | 6.43 | 8,200 | 10,000 | -0.0 |
| 11/06/2021 |
6.60
|
2,112,559 | 6.37 | 6.71 | 6.20 | 7,300 | 200 | 0.1 |
| 10/06/2021 |
6.37
|
1,561,930 | 6.60 | 6.60 | 6.20 | 1,000 | 4,000 | -0.0 |
| 09/06/2021 |
6.54
|
3,882,012 | 5.92 | 6.82 | 5.64 | 5,500 | 4,600 | 0.0 |
| 08/06/2021 |
5.92
|
4,777,886 | 6.65 | 6.94 | 5.81 | 16,000 | 0 | 0.2 |
| 07/06/2021 |
6.65
|
3,854,100 | 7.33 | 7.39 | 6.48 | 4,400 | 0 | 0.1 |
| 04/06/2021 |
7.27
|
3,563,792 | 8.18 | 8.18 | 7.05 | 12,100 | 2,900 | 0.1 |
| 03/06/2021 |
7.78
|
4,387,877 | 7.10 | 7.89 | 6.99 | 8,100 | 0 | 0.1 |
| 02/06/2021 |
7.10
|
4,768,016 | 6.99 | 7.67 | 6.32 | 4,600 | 10,000 | -0.1 |
| 01/06/2021 |
6.99
|
4,700,843 | 6.60 | 7.10 | 6.43 | 0 | 3,000 | -0.0 |
| 31/05/2021 |
6.26
|
4,151,016 | 5.75 | 6.26 | 5.75 | 1,000 | 0 | 0.0 |
| 28/05/2021 |
5.75
|
4,703,480 | 5.07 | 5.86 | 4.91 | 0 | 33,500 | -0.3 |
| 27/05/2021 |
5.07
|
1,068,496 | 5.19 | 5.36 | 4.91 | 3,600 | 0 | 0.0 |
| 26/05/2021 |
5.19
|
993,429 | 5.41 | 5.41 | 5.13 | 0 | 0 | 0 |
| 25/05/2021 |
5.36
|
2,542,269 | 5.13 | 5.53 | 5.07 | 0 | 700 | -0.0 |
| 24/05/2021 |
5.13
|
1,361,188 | 4.96 | 5.24 | 4.96 | 0 | 0 | 0 |
| 21/05/2021 |
5.02
|
1,623,154 | 4.91 | 5.13 | 4.85 | 0 | 0 | 0 |
| 20/05/2021 |
4.91
|
1,847,701 | 4.74 | 5.02 | 4.51 | 700 | 10,000 | -0.1 |
| 19/05/2021 |
4.74
|
1,052,194 | 4.62 | 4.74 | 4.62 | 0 | 0 | 0 |
| 18/05/2021 |
4.79
|
909,990 | 4.85 | 4.85 | 4.68 | 0 | 0 | 0 |
| 17/05/2021 |
4.91
|
831,012 | 4.91 | 5.02 | 4.79 | 0 | 66,500 | -0.6 |
| 14/05/2021 |
4.96
|
779,444 | 4.91 | 4.96 | 4.85 | 0 | 0 | 0 |
| 13/05/2021 |
4.96
|
976,185 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
| 12/05/2021 |
4.96
|
673,100 | 5.02 | 5.02 | 4.85 | 0 | 500 | -0.0 |
| 11/05/2021 |
5.02
|
825,451 | 4.40 | 5.13 | 4.40 | 0 | 0 | 0 |
| 10/05/2021 |
5.07
|
1,701,100 | 4.85 | 5.13 | 4.62 | 12,000 | 0 | 0.1 |
| 07/05/2021 |
4.85
|
1,230,800 | 4.91 | 4.96 | 4.74 | 0 | 1,400 | -0.0 |
| 06/05/2021 |
4.91
|
779,866 | 4.96 | 5.13 | 4.85 | 0 | 0 | 0 |
| 05/05/2021 |
5.07
|
932,022 | 4.74 | 5.07 | 4.74 | 0 | 0 | 0 |
| 04/05/2021 |
4.74
|
966,800 | 4.79 | 4.79 | 4.51 | 1,400 | 0 | 0.0 |
| 29/04/2021 |
4.91
|
835,200 | 4.91 | 4.96 | 4.79 | 5,000 | 0 | 0.0 |
| 28/04/2021 |
4.91
|
573,200 | 4.79 | 5.02 | 4.74 | 0 | 4,500 | -0.0 |
| 27/04/2021 |
4.79
|
782,800 | 4.85 | 4.91 | 4.68 | 0 | 0 | 0 |
| 26/04/2021 |
4.96
|
1,077,177 | 5.13 | 5.24 | 4.85 | 0 | 0 | 0 |
| 23/04/2021 |
5.19
|
1,391,750 | 4.85 | 5.24 | 4.74 | 0 | 2,000 | -0.0 |
| 22/04/2021 |
4.85
|
1,870,303 | 5.41 | 5.47 | 4.79 | 0 | 0 | 0 |
| 20/04/2021 |
5.41
|
1,003,100 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 |
| 19/04/2021 |
5.58
|
891,472 | 5.47 | 5.64 | 5.36 | 0 | 0 | 0 |