| 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) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
14.79
|
810,100 | 14.99 | 15.13 | 14.73 | 0 | 27,100 | -1.2 |
| 06/07/2021 |
14.99
|
1,273,700 | 15.67 | 15.80 | 14.99 | 0 | 41,000 | -1.9 |
| 05/07/2021 |
15.67
|
1,537,200 | 15.73 | 15.90 | 15.58 | 33,100 | 20,200 | 0.4 |
| 02/07/2021 |
15.73
|
1,781,600 | 15.31 | 15.80 | 15.40 | 42,300 | 1,500 | 1.9 |
| 01/07/2021 |
15.31
|
1,375,300 | 14.89 | 15.40 | 14.93 | 61,100 | 600 | 2.7 |
| 30/06/2021 |
14.89
|
727,000 | 14.91 | 15.06 | 14.86 | 100 | 0 | 0.0 |
| 29/06/2021 |
14.91
|
984,100 | 15.05 | 15.20 | 14.91 | 8,700 | 0 | 0.4 |
| 28/06/2021 |
15.05
|
931,400 | 14.99 | 15.13 | 15.03 | 42,400 | 0 | 1.9 |
| 25/06/2021 |
14.99
|
1,159,500 | 14.88 | 15.13 | 14.69 | 0 | 50,500 | -2.2 |
| 24/06/2021 |
14.88
|
877,100 | 14.89 | 15.13 | 14.86 | 4,900 | 27,600 | -1.0 |
| 23/06/2021 |
14.89
|
1,148,500 | 14.86 | 15.03 | 14.86 | 16,200 | 0 | 0.7 |
| 22/06/2021 |
14.86
|
1,085,500 | 14.66 | 14.96 | 14.76 | 27,100 | 0 | 1.2 |
| 21/06/2021 |
14.66
|
1,014,200 | 14.83 | 14.89 | 14.64 | 0 | 0 | 0 |
| 18/06/2021 |
14.83
|
1,468,000 | 14.69 | 14.93 | 14.63 | 0 | 1,600 | -0.1 |
| 17/06/2021 |
14.69
|
1,519,600 | 15.03 | 15.03 | 14.57 | 0 | 69,000 | -3.0 |
| 16/06/2021 |
15.03
|
1,344,600 | 15.33 | 15.47 | 14.94 | 100 | 29,800 | -1.3 |
| 15/06/2021 |
15.33
|
1,514,400 | 15.23 | 15.47 | 15.06 | 21,300 | 100 | 1.0 |
| 14/06/2021 |
15.23
|
1,487,900 | 14.96 | 15.30 | 14.99 | 62,500 | 0 | 2.8 |
| 11/06/2021 |
14.96
|
1,686,700 | 14.79 | 15.13 | 14.76 | 233,600 | 8,100 | 10.0 |
| 10/06/2021 |
14.79
|
1,747,200 | 14.63 | 15.13 | 14.44 | 0 | 5,200 | -0.2 |
| 09/06/2021 |
14.63
|
1,639,300 | 14.46 | 14.79 | 14.14 | 18,200 | 43,900 | -1.1 |
| 08/06/2021 |
14.46
|
867,500 | 15.03 | 15.13 | 14.42 | 0 | 10,900 | -0.5 |
| 07/06/2021 |
15.03
|
1,246,900 | 15.20 | 15.50 | 14.94 | 8,400 | 5,800 | 0.1 |
| 04/06/2021 |
15.20
|
1,767,700 | 14.46 | 15.20 | 14.42 | 83,800 | 6,000 | 3.4 |
| 03/06/2021 |
14.46
|
1,326,900 | 13.97 | 14.46 | 13.97 | 29,700 | 8,400 | 0.9 |
| 02/06/2021 |
13.97
|
780,400 | 13.97 | 14.05 | 13.90 | 40,400 | 0 | 1.7 |
| 01/06/2021 |
13.97
|
551,700 | 13.95 | 14.02 | 13.95 | 26,000 | 800 | 1.0 |
| 31/05/2021 |
13.95
|
700,300 | 13.89 | 13.95 | 13.80 | 11,300 | 0 | 0.5 |
| 28/05/2021 |
13.89
|
928,800 | 13.85 | 13.95 | 13.80 | 2,300 | 6,300 | -0.2 |
| 27/05/2021 |
13.85
|
961,100 | 13.99 | 14.02 | 13.75 | 0 | 200 | -0.0 |
| 26/05/2021 |
13.99
|
983,500 | 14.26 | 14.26 | 13.92 | 0 | 26,200 | -1.1 |
| 25/05/2021 |
14.26
|
1,081,400 | 14.52 | 14.69 | 14.24 | 700 | 19,400 | -0.8 |
| 24/05/2021 |
14.52
|
1,274,100 | 14.36 | 14.63 | 14.39 | 45,800 | 37,300 | 0.4 |
| 21/05/2021 |
14.36
|
1,381,000 | 13.97 | 14.52 | 14.02 | 73,600 | 0 | 3.1 |
| 20/05/2021 |
13.97
|
994,500 | 13.90 | 14.09 | 13.87 | 0 | 0 | 0 |
| 19/05/2021 |
13.90
|
889,700 | 13.99 | 14.09 | 13.77 | 0 | 70,800 | -2.9 |
| 18/05/2021 |
13.99
|
919,900 | 13.95 | 14.12 | 13.77 | 300 | 48,300 | -2.0 |
| 17/05/2021 |
13.95
|
1,251,800 | 13.99 | 13.99 | 13.60 | 0 | 88,400 | -3.6 |
| 14/05/2021 |
13.99
|
1,108,900 | 14.22 | 14.36 | 13.87 | 0 | 136,600 | -5.7 |
| 13/05/2021 |
14.22
|
1,228,900 | 14.39 | 14.46 | 14.10 | 200 | 69,000 | -2.9 |
| 12/05/2021 |
14.39
|
1,942,400 | 13.92 | 14.46 | 13.77 | 10,100 | 26,400 | -0.7 |
| 11/05/2021 |
13.92
|
1,534,300 | 13.95 | 14.10 | 13.77 | 2,100 | 56,200 | -2.2 |
| 10/05/2021 |
13.95
|
1,445,900 | 14.10 | 14.10 | 13.77 | 300 | 65,300 | -2.7 |
| 07/05/2021 |
14.10
|
2,155,300 | 13.99 | 14.36 | 14.00 | 200 | 50,900 | -2.1 |
| 06/05/2021 |
13.99
|
2,184,400 | 13.25 | 14.02 | 13.18 | 36,900 | 37,700 | 0.0 |
| 05/05/2021 |
13.25
|
1,512,100 | 13.28 | 13.45 | 13.10 | 12,400 | 47,300 | -1.4 |
| 04/05/2021 |
13.28
|
1,692,200 | 13.30 | 13.45 | 12.88 | 0 | 54,500 | -2.1 |
| 29/04/2021 |
13.30
|
2,138,600 | 12.66 | 13.48 | 12.94 | 12,800 | 47,900 | -1.4 |
| 28/04/2021 |
12.66
|
2,281,800 | 11.83 | 12.66 | 11.94 | 54,000 | 26,000 | 1.0 |
| 27/04/2021 |
11.83
|
1,528,200 | 11.57 | 11.94 | 11.52 | 11,100 | 0 | 0.4 |
| 26/04/2021 |
11.57
|
957,400 | 11.67 | 11.77 | 11.53 | 0 | 63,800 | -2.2 |
| 23/04/2021 |
11.67
|
1,398,800 | 11.41 | 11.77 | 11.30 | 27,200 | 5,300 | 0.8 |
| 22/04/2021 |
11.41
|
1,137,700 | 11.63 | 11.75 | 11.41 | 300 | 45,800 | -1.6 |
| 20/04/2021 |
11.63
|
1,640,800 | 11.52 | 11.92 | 11.38 | 10,300 | 48,300 | -1.3 |
| 19/04/2021 |
11.52
|
1,806,200 | 11.09 | 11.52 | 11.09 | 79,800 | 4,000 | 2.5 |
| 16/04/2021 |
11.09
|
1,162,300 | 11.13 | 11.36 | 10.93 | 38,800 | 48,600 | -0.3 |
| 15/04/2021 |
11.13
|
1,897,300 | 10.93 | 11.16 | 10.86 | 50,000 | 0 | 1.6 |
| 14/04/2021 |
10.93
|
2,141,200 | 10.61 | 10.93 | 10.47 | 38,300 | 4,198,500 | -125.0 |
| 13/04/2021 |
10.61
|
1,304,500 | 10.76 | 10.86 | 10.52 | 300 | 44,800 | -1.4 |
| 12/04/2021 |
10.76
|
2,397,800 | 10.69 | 11.09 | 10.69 | 98,600 | 325,000 | -7.3 |
| 09/04/2021 |
10.69
|
3,258,500 | 10.02 | 10.69 | 10.02 | 200 | 29,400 | -0.9 |
| 08/04/2021 |
10.02
|
612,800 | 9.92 | 10.15 | 9.85 | 0 | 10,600 | -0.3 |
| 07/04/2021 |
9.92
|
1,178,300 | 10.14 | 10.14 | 9.70 | 600 | 118,300 | -3.5 |
| 06/04/2021 |
10.14
|
1,693,400 | 10.56 | 10.56 | 10.07 | 129,900 | 534,700 | -12.2 |
| 05/04/2021 |
10.56
|
1,513,000 | 10.76 | 10.76 | 10.36 | 0 | 26,900 | -0.8 |
| 02/04/2021 |
10.76
|
1,462,200 | 10.67 | 10.76 | 10.44 | 0 | 37,700 | -1.2 |
| 01/04/2021 |
10.67
|
1,194,500 | 10.69 | 10.74 | 10.54 | 7,900 | 179,600 | -5.5 |
| 31/03/2021 |
10.69
|
1,723,800 | 10.56 | 10.76 | 10.49 | 30,100 | 0 | 1.0 |
| 30/03/2021 |
10.56
|
1,929,200 | 10.32 | 10.76 | 10.22 | 102,600 | 0 | 3.2 |
| 29/03/2021 |
10.32
|
2,402,400 | 10.59 | 10.83 | 10.25 | 25,300 | 79,500 | -1.6 |
| 26/03/2021 |
10.59
|
2,476,900 | 10.22 | 10.59 | 10.05 | 82,800 | 36,100 | 1.4 |
| 25/03/2021 |
10.22
|
2,706,200 | 9.92 | 10.25 | 9.78 | 29,400 | 12,500 | 0.5 |
| 24/03/2021 |
9.92
|
1,921,300 | 9.85 | 9.94 | 9.51 | 10,000 | 5,400 | 0.1 |
| 23/03/2021 |
9.85
|
1,332,600 | 9.99 | 10.05 | 9.73 | 34,600 | 8,600 | 0.8 |
| 22/03/2021 |
9.99
|
2,236,800 | 9.78 | 10.05 | 9.73 | 146,200 | 4,800 | 4.2 |
| 19/03/2021 |
9.78
|
2,145,200 | 9.50 | 9.78 | 9.43 | 29,800 | 4,400 | 0.7 |
| 18/03/2021 |
9.50
|
1,609,700 | 9.58 | 9.72 | 9.46 | 10,800 | 22,300 | -0.3 |
| 17/03/2021 |
9.58
|
2,753,600 | 9.14 | 9.68 | 9.21 | 125,300 | 200 | 3.5 |
| 16/03/2021 |
9.14
|
2,120,200 | 9.06 | 9.25 | 9.06 | 179,600 | 4,500 | 4.8 |
| 15/03/2021 |
9.06
|
1,593,700 | 9.08 | 9.23 | 9.01 | 66,400 | 16,200 | 1.4 |
| 12/03/2021 |
9.08
|
1,992,500 | 9.11 | 9.25 | 8.96 | 87,400 | 0 | 2.4 |
| 11/03/2021 |
9.11
|
2,781,100 | 8.84 | 9.11 | 8.74 | 46,600 | 29,100 | 0.5 |
| 10/03/2021 |
8.84
|
2,920,700 | 8.51 | 8.91 | 8.41 | 109,400 | 1,104,700 | -25.0 |
| 09/03/2021 |
8.51
|
2,234,700 | 8.41 | 8.61 | 8.30 | 160,900 | 1,208,900 | -26.3 |
| 08/03/2021 |
8.41
|
2,040,100 | 8.24 | 8.74 | 8.27 | 104,700 | 344,400 | -6.0 |
| 05/03/2021 |
8.24
|
653,400 | 8.14 | 8.29 | 8.09 | 66,100 | 236,900 | -4.2 |
| 04/03/2021 |
8.14
|
721,100 | 8.35 | 8.41 | 8.10 | 0 | 79,400 | -2.0 |
| 03/03/2021 |
8.35
|
1,719,500 | 8.17 | 8.44 | 8.15 | 5,000 | 225,400 | -5.5 |
| 02/03/2021 |
8.17
|
999,500 | 8.10 | 8.25 | 8.12 | 800 | 139,500 | -3.4 |
| 01/03/2021 |
8.10
|
1,005,600 | 8.04 | 8.27 | 8.00 | 27,900 | 0 | 0.7 |
| 26/02/2021 |
8.04
|
719,600 | 8.07 | 8.09 | 7.97 | 0 | 27,100 | -0.6 |
| 25/02/2021 |
8.07
|
1,590,100 | 8.04 | 8.24 | 8.02 | 8,600 | 206,300 | -4.8 |
| 24/02/2021 |
8.04
|
1,218,600 | 8.00 | 8.17 | 7.97 | 500 | 220,300 | -5.3 |
| 23/02/2021 |
8.00
|
1,153,800 | 8.09 | 8.10 | 7.97 | 2,900 | 65,800 | -1.5 |
| 22/02/2021 |
8.09
|
1,366,200 | 8.24 | 8.41 | 8.09 | 31,400 | 117,900 | -2.1 |
| 19/02/2021 |
8.24
|
1,267,800 | 8.10 | 8.35 | 8.09 | 26,100 | 253,500 | -5.6 |
| 18/02/2021 |
8.10
|
1,475,800 | 8.07 | 8.30 | 8.07 | 29,700 | 170,100 | -3.4 |
| 17/02/2021 |
8.07
|
1,692,800 | 7.90 | 8.12 | 7.93 | 93,700 | 414,200 | -7.7 |
| 09/02/2021 |
7.90
|
1,214,100 | 7.73 | 8.05 | 7.72 | 40,600 | 1,900 | 0.9 |
| 08/02/2021 |
7.73
|
748,100 | 7.97 | 7.97 | 7.70 | 1,100 | 81,200 | -1.9 |