| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
|
3 tháng
(2024-08-26) |
-0.45 | -19.15% | 12,321,300 | -41,700 | -0.1 |
1.78
2.44
1.90
|
|
6 tháng
(2024-05-27) |
-1.66 | -46.63% | 52,774,300 | -325,300 | -1.3 |
1.78
3.68
1.90
|
|
12 tháng
(2023-11-28) |
-2.89 | -60.33% | 193,773,400 | -299,389 | -1.5 |
1.78
5.26
1.90
|
|
24 tháng
(2022-12-05) |
-3.20 | -62.75% | 1,132,228,200 | -234,503 | -1.0 |
1.78
7.91
1.90
|
|
36 tháng
(2021-12-08) |
-14.08 | -88.11% | 1,572,741,300 | 557,469 | 3.4 |
1.78
28.50
1.90
|
|
60 tháng
(2019-12-19) |
-1.47 | -43.55% | 2,347,889,520 | -97,191 | -12.7 |
1.78
28.50
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.63
|
1,968,400 | 8.47 | 8.74 | 8.24 | 31,300 | 0 | 0.3 |
| 10/09/2021 |
8.47
|
1,302,300 | 8.67 | 8.78 | 8.47 | 10,100 | 6,500 | 0.0 |
| 09/09/2021 |
8.67
|
1,338,700 | 8.47 | 8.82 | 8.47 | 32,000 | 7,400 | 0.3 |
| 08/09/2021 |
8.47
|
3,272,100 | 9.01 | 9.01 | 8.40 | 5,000 | 47,800 | -0.5 |
| 07/09/2021 |
9.01
|
2,859,600 | 8.70 | 9.09 | 8.59 | 14,900 | 21,700 | -0.1 |
| 06/09/2021 |
8.70
|
2,874,500 | 8.63 | 9.20 | 8.70 | 6,100 | 42,100 | -0.4 |
| 01/09/2021 |
8.63
|
5,319,100 | 8.09 | 8.63 | 8.05 | 34,200 | 21,600 | 0.1 |
| 31/08/2021 |
8.09
|
1,091,300 | 8.01 | 8.32 | 7.90 | 16,600 | 14,800 | 0.0 |
| 30/08/2021 |
8.01
|
1,090,200 | 7.70 | 8.09 | 7.78 | 36,400 | 3,300 | 0.3 |
| 27/08/2021 |
7.70
|
653,100 | 7.40 | 7.74 | 7.29 | 26,900 | 700 | 0.3 |
| 26/08/2021 |
7.40
|
502,900 | 7.43 | 7.51 | 7.32 | 38,600 | 1,000 | 0.4 |
| 25/08/2021 |
7.43
|
468,000 | 7.39 | 7.46 | 7.16 | 16,100 | 12,800 | 0.0 |
| 24/08/2021 |
7.39
|
810,600 | 7.39 | 7.47 | 7.24 | 8,900 | 2,400 | 0.1 |
| 23/08/2021 |
7.39
|
1,574,500 | 7.74 | 7.74 | 7.32 | 32,100 | 1,800 | 0.3 |
| 20/08/2021 |
7.74
|
1,882,600 | 8.32 | 8.40 | 7.74 | 15,300 | 9,000 | 0.1 |
| 19/08/2021 |
8.32
|
1,420,100 | 8.05 | 8.40 | 7.82 | 11,300 | 5,000 | 0.1 |
| 18/08/2021 |
8.05
|
1,041,800 | 7.93 | 8.16 | 7.78 | 1,900 | 0 | 0.0 |
| 17/08/2021 |
7.93
|
1,581,600 | 8.32 | 8.43 | 7.93 | 1,300 | 23,900 | -0.2 |
| 16/08/2021 |
8.32
|
2,749,800 | 7.82 | 8.36 | 7.86 | 3,700 | 9,200 | -0.1 |
| 13/08/2021 |
7.82
|
663,300 | 7.82 | 7.86 | 7.55 | 1,100 | 4,700 | 0 |
| 12/08/2021 |
7.82
|
1,058,600 | 7.63 | 7.93 | 7.55 | 17,800 | 0 | 0.2 |
| 11/08/2021 |
7.63
|
1,829,700 | 7.59 | 7.82 | 7.39 | 12,300 | 8,500 | 0.0 |
| 10/08/2021 |
7.59
|
1,146,500 | 7.55 | 7.74 | 7.49 | 4,400 | 49,800 | -0.4 |
| 09/08/2021 |
7.55
|
1,330,600 | 7.16 | 7.55 | 7.12 | 0 | 20,900 | -0.2 |
| 06/08/2021 |
7.16
|
970,400 | 6.97 | 7.25 | 6.93 | 12,700 | 3,900 | 0.1 |
| 05/08/2021 |
6.97
|
671,900 | 6.75 | 7.06 | 6.74 | 29,300 | 0 | 0.3 |
| 04/08/2021 |
6.75
|
437,500 | 6.74 | 6.84 | 6.69 | 7,800 | 1,500 | 0.1 |
| 03/08/2021 |
6.74
|
576,700 | 6.70 | 6.89 | 6.69 | 3,700 | 7,900 | -0.0 |
| 02/08/2021 |
6.70
|
1,587,800 | 6.66 | 6.89 | 6.55 | 6,200 | 11,700 | -0.0 |
| 30/07/2021 |
6.66
|
477,300 | 6.62 | 6.72 | 6.61 | 0 | 10,500 | -0.1 |
| 29/07/2021 |
6.62
|
367,200 | 6.47 | 6.62 | 6.47 | 13,900 | 4,300 | 0.1 |
| 28/07/2021 |
6.47
|
313,200 | 6.47 | 6.55 | 6.42 | 4,000 | 3,300 | 0.0 |
| 27/07/2021 |
6.47
|
410,700 | 6.47 | 6.57 | 6.40 | 22,600 | 0 | 0.2 |
| 26/07/2021 |
6.47
|
642,600 | 6.56 | 6.56 | 6.34 | 9,200 | 31,400 | -0.2 |
| 23/07/2021 |
6.56
|
504,100 | 6.70 | 6.74 | 6.56 | 4,700 | 12,000 | -0.1 |
| 22/07/2021 |
6.70
|
948,600 | 6.74 | 6.85 | 6.47 | 14,600 | 0 | 0.1 |
| 21/07/2021 |
6.74
|
548,800 | 6.75 | 6.75 | 6.52 | 0 | 0 | 0 |
| 20/07/2021 |
6.75
|
1,258,900 | 6.31 | 6.75 | 6.09 | 50,400 | 2,200 | 0.4 |
| 19/07/2021 |
6.31
|
1,014,500 | 6.78 | 6.78 | 6.31 | 8,000 | 0 | 0.1 |
| 16/07/2021 |
6.78
|
750,300 | 6.77 | 7.04 | 6.58 | 0 | 0 | 0 |
| 15/07/2021 |
6.77
|
551,600 | 6.55 | 6.85 | 6.42 | 600 | 4,800 | -0.0 |
| 14/07/2021 |
6.55
|
624,700 | 6.66 | 6.69 | 6.39 | 0 | 0 | 0 |
| 13/07/2021 |
6.66
|
1,291,600 | 6.64 | 6.93 | 6.41 | 0 | 7,500 | -0.1 |
| 12/07/2021 |
6.64
|
1,148,100 | 7.13 | 7.13 | 6.64 | 11,800 | 18,800 | -0.1 |
| 09/07/2021 |
7.13
|
922,100 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
| 08/07/2021 |
7.66
|
873,900 | 7.63 | 7.68 | 7.33 | 0 | 202,400 | -1.9 |
| 07/07/2021 |
7.63
|
999,900 | 7.55 | 7.63 | 7.05 | 45,300 | 7,100 | 0.4 |
| 06/07/2021 |
7.55
|
1,854,600 | 7.90 | 7.90 | 7.55 | 9,000 | 40,800 | -0.3 |
| 05/07/2021 |
7.90
|
976,800 | 8.09 | 8.20 | 7.74 | 100 | 8,800 | -0.1 |
| 02/07/2021 |
8.09
|
1,283,200 | 8.32 | 8.40 | 8.05 | 0 | 26,100 | -0.3 |
| 01/07/2021 |
8.32
|
1,335,700 | 8.05 | 8.40 | 8.05 | 52,000 | 1,600 | 0.5 |
| 30/06/2021 |
8.05
|
465,800 | 8.16 | 8.16 | 8.01 | 0 | 6,700 | -0.1 |
| 29/06/2021 |
8.16
|
890,400 | 8.28 | 8.43 | 8.01 | 0 | 30,900 | -0.3 |
| 28/06/2021 |
8.28
|
1,114,700 | 8.36 | 8.55 | 8.16 | 0 | 36,400 | -0.4 |
| 25/06/2021 |
8.36
|
1,617,100 | 8.05 | 8.40 | 7.86 | 53,300 | 300 | 0.6 |
| 24/06/2021 |
8.05
|
1,109,500 | 8.40 | 8.63 | 8.05 | 0 | 42,300 | -0.4 |
| 23/06/2021 |
8.40
|
1,984,400 | 8.67 | 9.01 | 8.36 | 8,000 | 100,200 | -1.0 |
| 22/06/2021 |
8.67
|
2,929,900 | 8.13 | 8.67 | 8.20 | 2,100 | 27,400 | -0.3 |
| 21/06/2021 |
8.13
|
1,568,700 | 8.05 | 8.32 | 7.90 | 1,600 | 30,400 | -0.3 |
| 18/06/2021 |
8.05
|
1,034,400 | 8.05 | 8.32 | 8.01 | 12,400 | 13,000 | -0.0 |
| 17/06/2021 |
8.05
|
1,545,100 | 7.70 | 8.09 | 7.63 | 37,300 | 4,400 | 0.3 |
| 16/06/2021 |
7.70
|
778,200 | 7.65 | 7.90 | 7.56 | 26,000 | 6,000 | 0.2 |
| 15/06/2021 |
7.65
|
1,280,200 | 7.65 | 7.70 | 7.51 | 0 | 17,000 | -0.2 |
| 14/06/2021 |
7.65
|
596,700 | 7.65 | 7.82 | 7.59 | 2,900 | 1,900 | 0.0 |
| 11/06/2021 |
7.65
|
606,800 | 7.54 | 7.86 | 7.51 | 80,100 | 0 | 0.8 |
| 10/06/2021 |
7.54
|
1,518,200 | 7.61 | 7.69 | 7.47 | 1,900 | 11,500 | -0.1 |
| 09/06/2021 |
7.61
|
866,200 | 7.56 | 7.86 | 7.47 | 44,700 | 53,100 | -0.1 |
| 08/06/2021 |
7.56
|
993,900 | 8.01 | 8.01 | 7.55 | 7,000 | 15,200 | -0.1 |
| 07/06/2021 |
8.01
|
928,000 | 8.09 | 8.32 | 7.86 | 3,200 | 38,300 | -0.4 |
| 04/06/2021 |
8.09
|
1,451,000 | 7.90 | 8.24 | 7.93 | 34,100 | 12,600 | 0.2 |
| 03/06/2021 |
7.90
|
1,464,700 | 7.45 | 7.93 | 7.44 | 46,800 | 0 | 0.5 |
| 02/06/2021 |
7.45
|
773,100 | 7.39 | 7.59 | 7.29 | 0 | 3,400 | -0.0 |
| 01/06/2021 |
7.39
|
986,500 | 7.59 | 7.59 | 7.38 | 3,100 | 5,100 | -0.0 |
| 31/05/2021 |
7.59
|
666,400 | 7.66 | 7.70 | 7.44 | 28,300 | 30,900 | -0.0 |
| 28/05/2021 |
7.66
|
865,800 | 7.63 | 7.66 | 7.43 | 3,000 | 37,100 | -0.3 |
| 27/05/2021 |
7.63
|
810,600 | 7.74 | 7.74 | 7.47 | 3,200 | 21,700 | -0.2 |
| 26/05/2021 |
7.74
|
1,035,800 | 7.97 | 7.97 | 7.70 | 17,600 | 16,700 | 0.0 |
| 25/05/2021 |
7.97
|
936,900 | 7.97 | 8.09 | 7.86 | 24,000 | 0 | 0.2 |
| 24/05/2021 |
7.97
|
796,000 | 7.97 | 8.09 | 7.82 | 44,000 | 14,700 | 0.3 |
| 21/05/2021 |
7.97
|
1,550,900 | 7.54 | 8.05 | 7.31 | 24,000 | 0 | 0.2 |
| 20/05/2021 |
7.54
|
672,100 | 7.70 | 7.70 | 7.32 | 1,700 | 22,500 | -0.2 |
| 19/05/2021 |
7.70
|
2,692,100 | 7.70 | 7.70 | 7.17 | 12,400 | 16,400 | -0.0 |
| 18/05/2021 |
7.70
|
1,132,300 | 7.90 | 8.01 | 7.56 | 8,000 | 27,400 | -0.2 |
| 17/05/2021 |
7.90
|
923,200 | 8.24 | 8.24 | 7.90 | 0 | 55,500 | -0.6 |
| 14/05/2021 |
8.24
|
537,300 | 8.28 | 8.47 | 8.01 | 0 | 52,500 | -0.6 |
| 13/05/2021 |
8.28
|
822,000 | 8.28 | 8.55 | 8.16 | 6,700 | 40,300 | -0.4 |
| 12/05/2021 |
8.28
|
678,100 | 8.20 | 8.32 | 8.05 | 38,200 | 0 | 0.4 |
| 11/05/2021 |
8.20
|
1,360,900 | 8.28 | 8.36 | 7.93 | 19,100 | 11,800 | 0.1 |
| 10/05/2021 |
8.28
|
1,548,000 | 8.01 | 8.43 | 7.78 | 26,000 | 25,500 | 0.0 |
| 07/05/2021 |
8.01
|
1,006,900 | 8.01 | 8.28 | 7.78 | 19,300 | 26,900 | -0.1 |
| 06/05/2021 |
8.01
|
1,012,400 | 8.43 | 8.47 | 8.01 | 1,000 | 106,800 | -1.1 |
| 05/05/2021 |
8.43
|
1,072,600 | 8.09 | 8.63 | 7.90 | 16,600 | 8,800 | 0.1 |
| 04/05/2021 |
8.09
|
1,019,300 | 8.36 | 8.36 | 7.86 | 7,300 | 21,000 | -0.1 |
| 29/04/2021 |
8.36
|
819,000 | 8.36 | 8.63 | 8.32 | 0 | 87,200 | -1.0 |
| 28/04/2021 |
8.36
|
1,441,700 | 7.82 | 8.36 | 7.39 | 16,400 | 15,700 | 0.0 |
| 27/04/2021 |
7.82
|
1,004,500 | 7.82 | 7.86 | 7.32 | 89,400 | 500 | 0.9 |
| 26/04/2021 |
7.82
|
994,800 | 8.40 | 8.40 | 7.82 | 300 | 47,300 | -0.5 |
| 23/04/2021 |
8.40
|
1,175,600 | 8.32 | 8.40 | 7.82 | 62,800 | 3,600 | 0.6 |
| 22/04/2021 |
8.32
|
1,822,400 | 8.94 | 8.94 | 8.32 | 3,700 | 40,300 | -0.4 |
| 20/04/2021 |
8.94
|
1,165,300 | 9.36 | 9.36 | 8.78 | 1,500 | 60,600 | -0.7 |