| 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 | 0% | 5,540,200 | -144,300 | -1.1 |
7
7.50
7.40
|
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,384,800 | -169,200 | -1.2 |
6.70
7.80
7.40
|
|
3 tháng
(2024-06-21) |
-1 | -11.90% | 24,522,300 | -162,100 | -1.2 |
6.70
8.40
7.40
|
|
6 tháng
(2024-03-25) |
-1.80 | -19.57% | 86,009,465 | 850,300 | 7.9 |
6.70
9.70
7.40
|
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,559,392 | -198,257 | -0.9 |
6.61
9.70
7.40
|
|
24 tháng
(2022-09-30) |
-0.66 | -8.23% | 460,938,522 | -74,107 | -0.0 |
3.89
11.39
7.40
|
|
36 tháng
(2021-10-05) |
-2.69 | -26.68% | 571,975,343 | 511,493 | 11.5 |
3.89
20.30
7.40
|
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,037,087,471 | 665,193 | 12.5 |
3.16
20.30
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/04/2021 |
5.53
|
2,655,424 | 5.75 | 5.75 | 5.19 | 0 | 1,000 | -0.0 |
| 15/04/2021 |
5.75
|
1,887,910 | 5.98 | 6.03 | 5.70 | 0 | 0 | 0 |
| 14/04/2021 |
5.92
|
1,827,577 | 5.86 | 5.92 | 5.70 | 0 | 6,400 | -0.1 |
| 13/04/2021 |
5.86
|
2,796,517 | 6.09 | 6.20 | 5.75 | 11,500 | 10,300 | 0.0 |
| 12/04/2021 |
6.09
|
2,607,354 | 5.86 | 6.09 | 5.75 | 10,100 | 14,000 | -0.0 |
| 09/04/2021 |
5.81
|
1,680,200 | 5.92 | 5.92 | 5.70 | 0 | 600 | -0.0 |
| 08/04/2021 |
5.92
|
1,692,221 | 6.09 | 6.15 | 5.70 | 0 | 2,000 | -0.0 |
| 07/04/2021 |
6.09
|
2,645,096 | 5.70 | 6.20 | 5.70 | 700 | 0 | 0.0 |
| 06/04/2021 |
5.75
|
2,697,591 | 5.64 | 5.75 | 5.53 | 19,700 | 19,000 | 0.0 |
| 05/04/2021 |
5.64
|
2,778,493 | 5.58 | 5.81 | 5.47 | 13,300 | 0 | 0.1 |
| 02/04/2021 |
5.53
|
2,205,295 | 5.47 | 5.81 | 5.41 | 100 | 13,400 | -0.1 |
| 01/04/2021 |
5.58
|
4,108,521 | 4.96 | 5.58 | 4.96 | 600 | 0 | 0.0 |
| 31/03/2021 |
4.96
|
1,436,171 | 5.02 | 5.02 | 4.85 | 0 | 3,600 | -0.0 |
| 30/03/2021 |
4.96
|
1,000,180 | 4.91 | 4.96 | 4.79 | 100 | 1,000 | -0.0 |
| 29/03/2021 |
4.91
|
787,063 | 4.74 | 4.91 | 4.68 | 0 | 0 | 0 |
| 26/03/2021 |
4.74
|
2,014,674 | 4.79 | 4.79 | 4.34 | 0 | 0 | 0 |
| 25/03/2021 |
4.79
|
1,377,761 | 4.91 | 4.91 | 4.68 | 400 | 0 | 0.0 |
| 24/03/2021 |
4.91
|
2,432,770 | 5.07 | 5.13 | 4.68 | 300 | 0 | 0.0 |
| 23/03/2021 |
5.13
|
1,363,183 | 5.19 | 5.24 | 5.02 | 0 | 0 | 0 |
| 22/03/2021 |
5.19
|
1,135,093 | 5.19 | 5.30 | 5.13 | 0 | 15,000 | -0.1 |
| 19/03/2021 |
5.19
|
1,944,789 | 5.19 | 5.30 | 5.13 | 5,400 | 0 | 0.0 |
| 18/03/2021 |
5.19
|
2,436,095 | 5.07 | 5.19 | 5.07 | 0 | 6,700 | -0.1 |
| 17/03/2021 |
5.07
|
877,760 | 5.02 | 5.07 | 4.96 | 500 | 0 | 0.0 |
| 16/03/2021 |
5.02
|
1,528,075 | 5.13 | 5.13 | 4.91 | 400 | 400 | -0 |
| 15/03/2021 |
5.13
|
1,208,186 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
| 12/03/2021 |
5.13
|
922,650 | 5.19 | 5.24 | 5.02 | 0 | 500 | -0.0 |
| 11/03/2021 |
5.19
|
1,673,910 | 5.02 | 5.30 | 5.02 | 1,500 | 1,500 | -0.0 |
| 10/03/2021 |
5.02
|
1,299,535 | 5.02 | 5.02 | 4.85 | 800 | 1,000 | -0.0 |
| 09/03/2021 |
5.02
|
1,656,910 | 5.19 | 5.19 | 4.91 | 500 | 0 | 0.0 |
| 08/03/2021 |
5.19
|
1,932,000 | 5.07 | 5.30 | 5.07 | 800 | 0 | 0.0 |
| 05/03/2021 |
5.07
|
2,863,100 | 4.74 | 5.19 | 4.51 | 6,600 | 0 | 0.1 |
| 04/03/2021 |
4.74
|
1,935,471 | 4.68 | 4.79 | 4.51 | 0 | 0 | 0 |
| 03/03/2021 |
4.68
|
1,136,760 | 4.62 | 4.68 | 4.51 | 0 | 2,400 | -0.0 |
| 02/03/2021 |
4.62
|
1,433,357 | 4.62 | 4.74 | 4.51 | 500 | 2,900 | -0.0 |
| 01/03/2021 |
4.57
|
1,348,860 | 4.45 | 4.57 | 4.23 | 0 | 34,000 | -0.3 |
| 26/02/2021 |
4.40
|
1,153,500 | 4.40 | 4.45 | 4.34 | 1,000 | 12,000 | -0.1 |
| 25/02/2021 |
4.51
|
1,038,700 | 4.57 | 4.68 | 4.40 | 1,300 | 0 | 0.0 |
| 24/02/2021 |
4.57
|
2,616,558 | 4.34 | 4.62 | 4.34 | 23,600 | 100,900 | -0.6 |
| 23/02/2021 |
4.34
|
896,583 | 4.34 | 4.40 | 4.23 | 1,400 | 0 | 0.0 |
| 22/02/2021 |
4.29
|
1,208,279 | 4.34 | 4.40 | 4.17 | 0 | 0 | 0 |
| 19/02/2021 |
4.29
|
1,146,410 | 4.29 | 4.34 | 4.17 | 22,000 | 0 | 0.2 |
| 18/02/2021 |
4.34
|
1,200,903 | 4.29 | 4.45 | 4.23 | 900 | 100 | 0.0 |
| 17/02/2021 |
4.29
|
1,009,754 | 4.12 | 4.40 | 3.95 | 0 | 0 | 0 |
| 09/02/2021 |
4.12
|
1,199,403 | 3.95 | 4.17 | 3.95 | 0 | 0 | 0 |
| 08/02/2021 |
4.00
|
1,288,900 | 4.29 | 4.34 | 3.89 | 0 | 0 | 0 |