| 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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
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) |
| 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 |
| 19/04/2021 |
9.36
|
965,800 | 9.09 | 9.40 | 8.94 | 17,100 | 27,300 | -0.1 |
| 16/04/2021 |
9.09
|
2,500,700 | 9.17 | 9.17 | 8.55 | 24,000 | 13,800 | 0.1 |
| 15/04/2021 |
9.17
|
2,147,600 | 9.59 | 9.67 | 9.09 | 0 | 45,500 | -0.5 |
| 14/04/2021 |
9.59
|
1,455,100 | 9.82 | 9.82 | 9.40 | 0 | 102,600 | -1.3 |
| 13/04/2021 |
9.82
|
1,406,500 | 10.17 | 10.32 | 9.71 | 3,000 | 43,800 | -0.5 |
| 12/04/2021 |
10.17
|
1,678,400 | 10.32 | 10.40 | 10.13 | 100 | 30,900 | -0.4 |
| 09/04/2021 |
10.32
|
1,895,800 | 10.01 | 10.44 | 9.90 | 39,400 | 200 | 0.5 |
| 08/04/2021 |
10.01
|
1,499,300 | 9.90 | 10.01 | 9.74 | 10,100 | 1,600 | 0.1 |
| 07/04/2021 |
9.90
|
940,200 | 9.97 | 9.97 | 9.63 | 7,100 | 40,600 | -0.4 |
| 06/04/2021 |
9.97
|
1,299,700 | 10.09 | 10.09 | 9.63 | 0 | 40,700 | -0.5 |
| 05/04/2021 |
10.09
|
1,472,700 | 9.94 | 10.21 | 9.71 | 19,400 | 47,600 | -0.4 |
| 02/04/2021 |
9.94
|
1,475,600 | 9.40 | 9.94 | 9.47 | 38,300 | 0 | 0.5 |
| 01/04/2021 |
9.40
|
954,900 | 9.20 | 9.59 | 9.32 | 23,600 | 4,300 | 0.2 |
| 31/03/2021 |
9.20
|
1,026,400 | 9.24 | 9.55 | 9.20 | 24,200 | 25,700 | -0.0 |
| 30/03/2021 |
9.24
|
851,700 | 9.47 | 9.55 | 9.13 | 1,900 | 12,600 | -0.1 |
| 29/03/2021 |
9.47
|
1,300,000 | 9.40 | 9.63 | 8.82 | 62,100 | 21,900 | 0.5 |
| 26/03/2021 |
9.40
|
2,039,600 | 9.51 | 9.51 | 8.86 | 33,400 | 4,200 | 0.4 |
| 25/03/2021 |
9.51
|
2,322,500 | 9.59 | 9.67 | 9.09 | 10,500 | 40,700 | -0.4 |
| 24/03/2021 |
9.59
|
2,087,700 | 10.24 | 10.24 | 9.55 | 0 | 37,300 | -0.5 |
| 23/03/2021 |
10.24
|
2,352,800 | 10.44 | 10.51 | 9.74 | 1,600 | 72,700 | -0.9 |
| 22/03/2021 |
10.44
|
2,260,200 | 10.21 | 10.59 | 10.21 | 103,000 | 32,800 | 1.0 |
| 19/03/2021 |
10.21
|
3,156,200 | 9.59 | 10.24 | 9.24 | 47,000 | 21,600 | 0.3 |
| 18/03/2021 |
9.59
|
1,778,800 | 9.63 | 9.82 | 9.47 | 0 | 31,500 | -0.4 |
| 17/03/2021 |
9.63
|
1,918,700 | 9.63 | 9.78 | 9.40 | 7,300 | 18,700 | -0.1 |
| 16/03/2021 |
9.63
|
3,486,700 | 9.28 | 9.78 | 9.17 | 3,600 | 42,900 | -0.5 |
| 15/03/2021 |
9.28
|
2,750,300 | 8.70 | 9.28 | 8.74 | 0 | 2,700 | -0.0 |
| 12/03/2021 |
8.70
|
1,562,800 | 8.70 | 9.09 | 8.70 | 11,800 | 34,100 | -0.3 |
| 11/03/2021 |
8.70
|
879,800 | 8.59 | 8.82 | 8.59 | 9,600 | 0 | 0.1 |
| 10/03/2021 |
8.59
|
1,219,300 | 8.90 | 8.90 | 8.59 | 7,500 | 0 | 0.1 |
| 09/03/2021 |
8.90
|
3,357,500 | 8.32 | 8.90 | 8.16 | 32,300 | 25,500 | 0.1 |
| 08/03/2021 |
8.32
|
2,056,600 | 7.78 | 8.32 | 7.86 | 31,200 | 0 | 0.3 |
| 05/03/2021 |
7.78
|
698,700 | 7.97 | 7.97 | 7.70 | 3,100 | 27,300 | -0.2 |
| 04/03/2021 |
7.97
|
1,049,500 | 8.13 | 8.24 | 7.63 | 1,000 | 33,700 | -0.3 |
| 03/03/2021 |
8.13
|
1,084,500 | 8.09 | 8.24 | 7.93 | 11,100 | 0 | 0.1 |
| 02/03/2021 |
8.09
|
556,200 | 8.16 | 8.32 | 7.97 | 0 | 75,400 | -0.8 |
| 01/03/2021 |
8.16
|
868,200 | 7.90 | 8.24 | 7.82 | 29,200 | 0 | 0.3 |
| 26/02/2021 |
7.90
|
982,700 | 8.05 | 8.05 | 7.63 | 31,400 | 12,100 | 0.2 |
| 25/02/2021 |
8.05
|
1,187,000 | 8.20 | 8.28 | 7.78 | 500 | 18,400 | -0.2 |
| 24/02/2021 |
8.20
|
1,277,100 | 8.43 | 8.55 | 7.86 | 0 | 90,000 | -1.0 |
| 23/02/2021 |
8.43
|
1,877,400 | 8.09 | 8.47 | 7.90 | 11,900 | 55,900 | -0.5 |
| 22/02/2021 |
8.09
|
1,466,700 | 7.90 | 8.09 | 7.74 | 300 | 40,700 | -0.4 |
| 19/02/2021 |
7.90
|
1,078,000 | 8.01 | 8.05 | 7.70 | 0 | 19,300 | -0.2 |
| 18/02/2021 |
8.01
|
1,775,100 | 7.74 | 8.16 | 7.78 | 30,200 | 53,100 | -0.2 |
| 17/02/2021 |
7.74
|
1,917,200 | 7.25 | 7.74 | 7.25 | 63,000 | 5,100 | 0.6 |
| 09/02/2021 |
7.25
|
1,155,600 | 7.26 | 7.39 | 7.05 | 14,700 | 23,500 | -0.1 |
| 08/02/2021 |
7.26
|
926,400 | 7.51 | 7.58 | 6.99 | 300 | 42,700 | -0.4 |