| 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) |
| 07/07/2021 |
6.34
|
2,936,649 | 6.48 | 6.55 | 6.12 | 7,000 | 0 | 0.1 |
| 06/07/2021 |
6.48
|
4,333,535 | 6.69 | 6.84 | 6.48 | 26,100 | 0 | 0.2 |
| 05/07/2021 |
6.69
|
4,094,061 | 6.98 | 7.12 | 6.69 | 14,400 | 20,000 | -0.1 |
| 02/07/2021 |
6.98
|
4,403,027 | 7.12 | 7.26 | 6.91 | 28,000 | 11,900 | 0.2 |
| 01/07/2021 |
7.12
|
4,078,065 | 7.05 | 7.12 | 6.91 | 18,400 | 138 | 0.2 |
| 30/06/2021 |
7.05
|
4,335,540 | 7.19 | 7.26 | 6.98 | 4,000 | 600 | 0.0 |
| 29/06/2021 |
7.19
|
3,013,906 | 7.33 | 7.48 | 6.76 | 31,000 | 10,100 | 0.2 |
| 28/06/2021 |
7.33
|
2,514,713 | 7.33 | 7.48 | 7.26 | 25,000 | 0 | 0.3 |
| 25/06/2021 |
7.33
|
3,217,800 | 7.33 | 7.55 | 7.19 | 0 | 3,200 | -0.0 |
| 24/06/2021 |
7.33
|
2,529,534 | 7.48 | 7.62 | 7.33 | 20,000 | 0 | 0.2 |
| 23/06/2021 |
7.48
|
2,949,786 | 7.83 | 7.90 | 7.48 | 0 | 10,000 | -0.1 |
| 22/06/2021 |
7.83
|
6,902,094 | 7.69 | 8.05 | 7.62 | 2,000 | 2,000 | 0 |
| 21/06/2021 |
7.69
|
3,856,114 | 7.69 | 7.83 | 7.55 | 24,800 | 0 | 0.3 |
| 18/06/2021 |
7.69
|
7,247,477 | 7.41 | 7.83 | 7.33 | 900 | 0 | 0.0 |
| 17/06/2021 |
7.41
|
2,535,100 | 7.41 | 7.41 | 7.19 | 4,000 | 20,000 | -0.2 |
| 16/06/2021 |
7.41
|
3,892,252 | 7.26 | 7.55 | 7.19 | 100 | 0 | 0.0 |
| 15/06/2021 |
7.26
|
2,384,550 | 7.41 | 7.55 | 6.84 | 10,300 | 1,500 | 0.1 |
| 14/06/2021 |
7.41
|
3,627,452 | 7.41 | 7.62 | 7.26 | 48,100 | 0 | 0.5 |
| 11/06/2021 |
7.41
|
2,047,632 | 7.33 | 7.55 | 7.12 | 3,800 | 0 | 0.0 |
| 10/06/2021 |
7.33
|
3,879,293 | 7.41 | 7.69 | 7.26 | 7,000 | 0 | 0.1 |
| 09/06/2021 |
7.41
|
4,179,140 | 7.26 | 7.62 | 7.12 | 10,000 | 0 | 0.1 |
| 08/06/2021 |
7.26
|
6,397,331 | 8.05 | 8.47 | 7.26 | 700 | 0 | 0.0 |
| 07/06/2021 |
8.05
|
7,365,339 | 7.69 | 8.33 | 7.69 | 100,000 | 27,000 | 0.8 |
| 04/06/2021 |
7.69
|
8,899,954 | 7.41 | 7.90 | 7.33 | 45,000 | 62,000 | -0.2 |
| 03/06/2021 |
7.41
|
4,749,792 | 7.41 | 7.62 | 6.84 | 500 | 0 | 0.0 |
| 02/06/2021 |
7.41
|
5,172,524 | 7.48 | 7.62 | 7.19 | 3,500 | 0 | 0.0 |
| 01/06/2021 |
7.48
|
5,853,108 | 7.19 | 7.69 | 7.05 | 2,700 | 36,000 | -0.3 |
| 31/05/2021 |
7.19
|
7,646,401 | 6.76 | 7.33 | 6.69 | 1,000 | 300 | 0.0 |
| 28/05/2021 |
6.76
|
4,152,864 | 6.69 | 6.84 | 6.62 | 40,000 | 0 | 0.4 |
| 27/05/2021 |
6.69
|
2,447,205 | 6.76 | 6.91 | 6.62 | 300 | 0 | 0.0 |
| 26/05/2021 |
6.76
|
2,166,240 | 6.91 | 6.91 | 6.69 | 0 | 100 | -0.0 |
| 25/05/2021 |
6.91
|
1,870,674 | 7.05 | 7.19 | 6.84 | 300 | 0 | 0.0 |
| 24/05/2021 |
7.05
|
3,689,202 | 6.62 | 7.12 | 6.55 | 17,000 | 0 | 0.2 |
| 21/05/2021 |
6.62
|
2,645,800 | 6.48 | 6.76 | 6.27 | 100 | 18,700 | -0.2 |
| 20/05/2021 |
6.48
|
3,568,800 | 6.69 | 6.76 | 6.48 | 68,700 | 20,000 | 0.4 |
| 19/05/2021 |
6.69
|
2,195,000 | 6.84 | 6.84 | 6.62 | 0 | 8,000 | -0.1 |
| 18/05/2021 |
6.84
|
2,577,500 | 6.91 | 6.98 | 6.69 | 500 | 5,600 | -0.0 |
| 17/05/2021 |
6.91
|
1,385,121 | 7.05 | 7.19 | 6.91 | 0 | 0 | 0 |
| 14/05/2021 |
7.05
|
3,554,534 | 6.98 | 7.41 | 6.84 | 10,000 | 100 | 0.1 |
| 13/05/2021 |
6.98
|
1,969,393 | 7.05 | 7.19 | 6.91 | 5,000 | 100 | 0.0 |
| 12/05/2021 |
7.05
|
1,587,789 | 6.84 | 7.05 | 6.76 | 0 | 3,200 | -0.0 |
| 11/05/2021 |
6.84
|
2,651,400 | 6.69 | 6.98 | 6.69 | 0 | 0 | 0 |
| 10/05/2021 |
6.69
|
2,637,651 | 6.76 | 6.84 | 6.62 | 0 | 0 | 0 |
| 07/05/2021 |
6.76
|
3,314,615 | 6.98 | 7.05 | 6.62 | 28,100 | 4,300 | 0.2 |
| 06/05/2021 |
6.98
|
2,479,456 | 7.19 | 7.26 | 6.91 | 400 | 0 | 0.0 |
| 05/05/2021 |
7.19
|
2,912,378 | 7.05 | 7.48 | 7.05 | 100 | 0 | 0.0 |
| 04/05/2021 |
7.05
|
2,106,850 | 7.41 | 7.48 | 6.76 | 6,000 | 0 | 0.1 |
| 29/04/2021 |
7.41
|
4,291,602 | 6.98 | 7.62 | 6.98 | 36,600 | 0 | 0.4 |
| 28/04/2021 |
6.98
|
1,860,143 | 6.84 | 7.05 | 6.69 | 1,500 | 14,300 | -0.1 |
| 27/04/2021 |
6.84
|
2,954,518 | 6.76 | 6.84 | 6.48 | 1,600 | 0 | 0.0 |
| 26/04/2021 |
6.76
|
3,767,104 | 7.26 | 7.33 | 6.69 | 36,300 | 10,000 | 0.3 |
| 23/04/2021 |
7.26
|
4,956,533 | 7.05 | 7.33 | 6.76 | 0 | 100 | -0.0 |
| 22/04/2021 |
7.05
|
5,804,337 | 7.83 | 7.90 | 7.05 | 15,400 | 3,000 | 0.1 |
| 20/04/2021 |
7.83
|
3,700,567 | 7.76 | 8.12 | 7.69 | 0 | 0 | 0 |
| 19/04/2021 |
7.76
|
9,128,371 | 8.12 | 8.12 | 7.41 | 15,100 | 20,500 | -0.1 |
| 16/04/2021 |
8.12
|
13,825,398 | 8.62 | 8.69 | 7.90 | 11,800 | 17,000 | -0.1 |
| 15/04/2021 |
8.62
|
5,704,296 | 8.90 | 9.04 | 8.62 | 0 | 0 | 0 |
| 14/04/2021 |
8.90
|
5,083,005 | 8.90 | 9.11 | 8.76 | 3,000 | 0 | 0.0 |
| 13/04/2021 |
8.90
|
9,421,639 | 9.47 | 9.54 | 8.83 | 0 | 0 | 0 |
| 12/04/2021 |
9.47
|
5,346,003 | 9.26 | 9.47 | 9.19 | 1,000 | 3,500 | -0.0 |
| 09/04/2021 |
9.26
|
5,665,086 | 9.26 | 9.40 | 9.11 | 12,500 | 0 | 0.2 |
| 08/04/2021 |
9.26
|
7,563,339 | 9.47 | 9.76 | 9.26 | 500 | 5,000 | -0.1 |
| 07/04/2021 |
9.47
|
4,994,341 | 9.61 | 9.76 | 9.40 | 20,000 | 400 | 0.3 |
| 06/04/2021 |
9.61
|
13,981,501 | 9.11 | 9.76 | 8.97 | 0 | 25,500 | -0.3 |
| 05/04/2021 |
9.11
|
5,813,283 | 8.97 | 9.33 | 8.97 | 0 | 100 | -0.0 |
| 02/04/2021 |
8.97
|
3,925,543 | 9.04 | 9.19 | 8.90 | 0 | 400 | -0.0 |
| 01/04/2021 |
9.04
|
11,796,103 | 8.62 | 9.26 | 8.62 | 0 | 0 | 0 |
| 31/03/2021 |
8.62
|
5,029,575 | 8.76 | 8.90 | 8.54 | 0 | 2,000,000 | -24.4 |
| 30/03/2021 |
8.76
|
4,548,188 | 8.76 | 8.97 | 8.69 | 0 | 0 | 0 |
| 29/03/2021 |
8.76
|
4,221,210 | 8.69 | 8.90 | 8.62 | 0 | 0 | 0 |
| 26/03/2021 |
8.69
|
7,307,033 | 8.62 | 8.83 | 8.12 | 0 | 43,300 | -0.5 |
| 25/03/2021 |
8.62
|
4,188,487 | 9.04 | 9.11 | 8.62 | 0 | 0 | 0 |
| 24/03/2021 |
9.04
|
9,256,728 | 8.76 | 9.11 | 8.54 | 0 | 45,300 | -0.6 |
| 23/03/2021 |
8.76
|
6,566,486 | 8.62 | 8.97 | 8.54 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
8.62
|
4,007,472 | 8.62 | 8.76 | 8.54 | 0 | 300 | -0.0 |
| 19/03/2021 |
8.62
|
5,002,605 | 8.83 | 8.83 | 8.54 | 0 | 8,000 | -0.1 |
| 18/03/2021 |
8.83
|
3,084,325 | 8.90 | 9.26 | 8.76 | 3,000 | 0 | 0.0 |
| 17/03/2021 |
8.90
|
6,622,477 | 8.69 | 9.11 | 8.62 | 0 | 4,000 | -0.1 |
| 16/03/2021 |
8.69
|
3,862,976 | 8.69 | 8.76 | 8.47 | 400 | 0 | 0.0 |
| 15/03/2021 |
8.69
|
5,298,814 | 8.54 | 8.97 | 8.54 | 400 | 2,500 | -0.0 |
| 12/03/2021 |
8.54
|
2,997,187 | 8.62 | 8.76 | 8.47 | 0 | 0 | 0 |
| 11/03/2021 |
8.62
|
3,972,385 | 8.47 | 8.76 | 8.47 | 20,700 | 0 | 0.2 |
| 10/03/2021 |
8.47
|
5,464,770 | 8.47 | 8.62 | 8.33 | 5,500 | 500 | 0.1 |
| 09/03/2021 |
8.47
|
5,988,410 | 8.90 | 8.90 | 8.47 | 0 | 700 | -0.0 |
| 08/03/2021 |
8.90
|
8,689,640 | 8.62 | 9.26 | 8.62 | 0 | 31,400 | -0.4 |
| 05/03/2021 |
8.62
|
13,571,151 | 7.83 | 8.62 | 7.62 | 600 | 1,200 | -0.0 |
| 04/03/2021 |
7.83
|
5,307,810 | 8.05 | 8.19 | 7.62 | 1,500 | 400 | 0.0 |
| 03/03/2021 |
8.05
|
7,067,539 | 7.83 | 8.12 | 7.62 | 2,100 | 2,200 | -0.0 |
| 02/03/2021 |
7.83
|
2,755,924 | 7.83 | 8.05 | 7.76 | 0 | 1,000 | -0.0 |
| 01/03/2021 |
7.83
|
5,527,164 | 7.69 | 8.05 | 7.62 | 10,400 | 1,000 | 0.1 |
| 26/02/2021 |
7.69
|
2,873,191 | 7.55 | 7.90 | 7.26 | 1,000 | 0 | 0.0 |
| 25/02/2021 |
7.55
|
3,808,298 | 7.62 | 7.76 | 7.48 | 0 | 0 | 0 |
| 24/02/2021 |
7.62
|
5,582,504 | 7.98 | 8.19 | 7.55 | 5,900 | 5,400 | 0.0 |
| 23/02/2021 |
7.98
|
6,012,524 | 7.69 | 8.33 | 7.55 | 0 | 4,000 | -0.0 |
| 22/02/2021 |
7.69
|
3,839,450 | 7.98 | 8.12 | 7.55 | 500 | 0 | 0.0 |
| 19/02/2021 |
7.98
|
5,262,500 | 7.62 | 8.26 | 7.62 | 2,100 | 11,000 | -0.1 |
| 18/02/2021 |
7.62
|
7,710,339 | 6.98 | 7.62 | 6.76 | 400 | 8,900 | -0.1 |
| 17/02/2021 |
6.98
|
2,018,816 | 6.62 | 6.98 | 6.62 | 29,800 | 0 | 0.3 |
| 09/02/2021 |
6.62
|
1,109,148 | 6.34 | 6.91 | 5.77 | 5,000 | 0 | 0.0 |
| 08/02/2021 |
6.34
|
3,759,505 | 6.84 | 6.91 | 6.34 | 0 | 0 | 0 |