| 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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
8.93
|
603,900 | 9.23 | 9.23 | 8.60 | 9,000 | 31,100 | -0.3 |
| 07/07/2021 |
9.23
|
608,500 | 9.47 | 9.47 | 9.14 | 0 | 50,500 | -0.8 |
| 06/07/2021 |
9.47
|
646,400 | 9.44 | 9.56 | 9.35 | 0 | 4,800 | -0.1 |
| 05/07/2021 |
9.44
|
249,100 | 9.50 | 9.53 | 9.32 | 22,700 | 900 | 0.1 |
| 02/07/2021 |
9.50
|
577,100 | 9.50 | 9.59 | 9.35 | 8,300 | 62,900 | -0.9 |
| 01/07/2021 |
9.50
|
584,600 | 9.56 | 9.56 | 9.32 | 17,000 | 180,100 | -2.6 |
| 30/06/2021 |
9.56
|
521,800 | 9.62 | 9.64 | 9.41 | 600 | 71,300 | -1.1 |
| 29/06/2021 |
9.62
|
534,900 | 9.62 | 9.70 | 9.59 | 27,400 | 132,300 | -1.7 |
| 28/06/2021 |
9.62
|
943,100 | 9.50 | 9.67 | 9.50 | 34,000 | 369,800 | -5.4 |
| 25/06/2021 |
9.50
|
852,700 | 9.41 | 9.67 | 9.41 | 3,000 | 260,600 | -4.1 |
| 24/06/2021 |
9.41
|
873,400 | 9.32 | 9.47 | 9.32 | 2,600 | 169,200 | -2.6 |
| 23/06/2021 |
9.32
|
747,800 | 9.59 | 9.67 | 9.32 | 4,600 | 94,600 | -1.4 |
| 22/06/2021 |
9.59
|
1,234,700 | 9.29 | 9.64 | 9.26 | 56,300 | 106,200 | -0.8 |
| 21/06/2021 |
9.29
|
530,800 | 9.32 | 9.41 | 9.20 | 3,000 | 128,300 | -2.0 |
| 18/06/2021 |
9.32
|
1,116,500 | 9.44 | 9.56 | 9.23 | 16,600 | 269,600 | -4.0 |
| 17/06/2021 |
9.44
|
959,800 | 9.11 | 9.50 | 8.93 | 36,900 | 391,200 | -5.5 |
| 16/06/2021 |
9.11
|
992,100 | 9.17 | 9.56 | 9.02 | 28,800 | 151,100 | -1.9 |
| 15/06/2021 |
9.17
|
1,663,100 | 8.66 | 9.26 | 8.57 | 34,000 | 364,400 | -5.0 |
| 14/06/2021 |
8.66
|
549,700 | 8.75 | 8.96 | 8.63 | 0 | 150,000 | -2.2 |
| 11/06/2021 |
8.75
|
983,500 | 8.57 | 8.90 | 8.66 | 0 | 5,700 | -0.1 |
| 10/06/2021 |
8.57
|
1,900,800 | 8.03 | 8.57 | 8.03 | 47,300 | 18,900 | 0.4 |
| 09/06/2021 |
8.03
|
875,600 | 7.76 | 8.06 | 7.70 | 5,900 | 1,400 | 0.1 |
| 08/06/2021 |
7.76
|
708,900 | 8.00 | 8.00 | 7.58 | 0 | 19,500 | -0.3 |
| 07/06/2021 |
8.00
|
937,900 | 8.03 | 8.12 | 7.79 | 8,300 | 6,300 | 0.0 |
| 04/06/2021 |
8.03
|
616,200 | 8.03 | 8.27 | 7.94 | 3,100 | 9,900 | -0.1 |
| 03/06/2021 |
8.03
|
880,800 | 7.64 | 8.06 | 7.76 | 33,600 | 3,100 | 0.4 |
| 02/06/2021 |
7.64
|
326,400 | 7.41 | 7.76 | 7.35 | 900 | 0 | 0.0 |
| 01/06/2021 |
7.41
|
316,100 | 7.58 | 7.58 | 7.32 | 8,900 | 12,200 | -0.0 |
| 31/05/2021 |
7.58
|
365,000 | 7.70 | 7.73 | 7.41 | 0 | 9,800 | -0.1 |
| 28/05/2021 |
7.70
|
302,500 | 7.64 | 7.79 | 7.64 | 0 | 13,400 | -0.2 |
| 27/05/2021 |
7.64
|
590,900 | 7.94 | 8.03 | 7.64 | 0 | 48,300 | -0.6 |
| 26/05/2021 |
7.94
|
684,700 | 7.79 | 8.06 | 7.79 | 0 | 6,500 | -0.1 |
| 25/05/2021 |
7.79
|
254,100 | 7.79 | 8.03 | 7.64 | 0 | 6,100 | -0.1 |
| 24/05/2021 |
7.79
|
673,700 | 7.29 | 7.79 | 7.29 | 19,000 | 3,000 | 0.2 |
| 21/05/2021 |
7.29
|
611,900 | 7.17 | 7.41 | 7.17 | 16,900 | 298,000 | -3.4 |
| 20/05/2021 |
7.17
|
347,200 | 7.20 | 7.20 | 7.11 | 0 | 4,200 | -0.1 |
| 19/05/2021 |
7.20
|
253,400 | 7.29 | 7.29 | 7.11 | 0 | 4,600 | -0.1 |
| 18/05/2021 |
7.29
|
420,600 | 7.35 | 7.35 | 7.14 | 1,100 | 3,700 | -0.0 |
| 17/05/2021 |
7.35
|
257,400 | 7.32 | 7.41 | 7.17 | 1,700 | 16,100 | -0.2 |
| 14/05/2021 |
7.32
|
396,300 | 7.44 | 7.44 | 7.17 | 0 | 30,000 | -0.4 |
| 13/05/2021 |
7.44
|
384,800 | 7.23 | 7.55 | 7.11 | 2,500 | 7,600 | -0.1 |
| 12/05/2021 |
7.23
|
427,500 | 7.08 | 7.29 | 7.08 | 23,600 | 0 | 0.3 |
| 11/05/2021 |
7.08
|
568,000 | 6.99 | 7.29 | 6.93 | 10,500 | 0 | 0.1 |
| 10/05/2021 |
6.99
|
369,500 | 7.11 | 7.11 | 6.63 | 0 | 21,500 | -0.2 |
| 07/05/2021 |
7.11
|
297,400 | 7.20 | 7.20 | 7.02 | 0 | 9,400 | -0.1 |
| 06/05/2021 |
7.20
|
549,400 | 7.05 | 7.41 | 7.05 | 3,500 | 2,400 | 0.0 |
| 05/05/2021 |
7.05
|
406,000 | 6.90 | 7.11 | 6.84 | 17,600 | 2,000 | 0.2 |
| 04/05/2021 |
6.90
|
325,400 | 7.20 | 7.20 | 6.90 | 300 | 12,200 | -0.1 |
| 29/04/2021 |
7.20
|
429,800 | 7.05 | 7.41 | 7.11 | 5,600 | 0 | 0.1 |
| 28/04/2021 |
7.05
|
186,400 | 7.05 | 7.11 | 6.87 | 10,100 | 22,600 | -0.1 |
| 27/04/2021 |
7.05
|
144,500 | 7.08 | 7.11 | 6.99 | 400 | 19,300 | -0.2 |
| 26/04/2021 |
7.08
|
511,500 | 7.05 | 7.35 | 6.93 | 2,000 | 32,000 | -0.4 |
| 23/04/2021 |
7.05
|
436,500 | 6.72 | 7.05 | 6.60 | 39,700 | 30,100 | 0.1 |
| 22/04/2021 |
6.72
|
569,000 | 7.20 | 7.20 | 6.72 | 8,700 | 8,900 | -0.0 |
| 20/04/2021 |
7.20
|
554,700 | 7.41 | 7.41 | 7.14 | 7,700 | 0 | 0.1 |
| 19/04/2021 |
7.41
|
417,200 | 7.52 | 7.70 | 7.29 | 26,100 | 1,500 | 0.3 |
| 16/04/2021 |
7.52
|
632,200 | 7.88 | 7.88 | 7.41 | 8,200 | 11,600 | -0.0 |
| 15/04/2021 |
7.88
|
1,168,900 | 7.94 | 7.94 | 7.58 | 8,700 | 8,100 | 0.0 |
| 14/04/2021 |
7.94
|
501,000 | 8.00 | 8.00 | 7.67 | 5,000 | 4,100 | 0.0 |
| 13/04/2021 |
8.00
|
589,800 | 8.27 | 8.36 | 7.94 | 5,000 | 14,700 | -0.1 |
| 12/04/2021 |
8.27
|
567,800 | 8.57 | 8.57 | 8.21 | 1,100 | 3,200 | -0.0 |
| 09/04/2021 |
8.57
|
554,100 | 8.33 | 8.60 | 8.12 | 5,800 | 0 | 0.1 |
| 08/04/2021 |
8.33
|
505,700 | 8.45 | 8.45 | 8.18 | 4,200 | 31,600 | -0.4 |
| 07/04/2021 |
8.45
|
320,100 | 8.66 | 8.66 | 8.36 | 20,500 | 11,700 | 0.1 |
| 06/04/2021 |
8.66
|
525,900 | 8.75 | 8.87 | 8.66 | 4,400 | 2,000 | 0.0 |
| 05/04/2021 |
8.75
|
1,497,900 | 8.18 | 8.75 | 7.94 | 13,600 | 63,200 | -0.7 |
| 02/04/2021 |
8.18
|
760,900 | 8.18 | 8.36 | 8.18 | 28,600 | 10,800 | 0.3 |
| 01/04/2021 |
8.18
|
362,700 | 8.06 | 8.30 | 8.03 | 22,300 | 2,400 | 0.3 |
| 31/03/2021 |
8.06
|
745,000 | 8.09 | 8.12 | 7.79 | 3,500 | 1,100 | 0.0 |
| 30/03/2021 |
8.09
|
463,300 | 8.12 | 8.33 | 8.06 | 21,700 | 19,500 | 0.0 |
| 29/03/2021 |
8.12
|
566,800 | 7.91 | 8.33 | 7.97 | 15,600 | 4,000 | 0.2 |
| 26/03/2021 |
7.91
|
828,300 | 8.18 | 8.30 | 7.61 | 34,100 | 7,100 | 0.4 |
| 25/03/2021 |
8.18
|
867,100 | 8.21 | 8.33 | 7.88 | 44,200 | 0 | 0.6 |
| 24/03/2021 |
8.21
|
869,100 | 8.54 | 8.54 | 8.06 | 26,400 | 7,600 | 0.3 |
| 23/03/2021 |
8.54
|
1,478,500 | 8.75 | 8.75 | 8.27 | 18,100 | 5,900 | 0.2 |
| 22/03/2021 |
8.75
|
1,026,300 | 8.72 | 8.96 | 8.60 | 4,300 | 0 | 0.1 |
| 19/03/2021 |
8.72
|
1,009,400 | 8.42 | 8.84 | 8.24 | 6,300 | 0 | 0.1 |
| 18/03/2021 |
8.42
|
1,727,300 | 7.88 | 8.42 | 7.67 | 48,200 | 11,100 | 0.5 |
| 17/03/2021 |
7.88
|
836,000 | 7.97 | 8.12 | 7.82 | 52,100 | 2,200 | 0.7 |
| 16/03/2021 |
7.97
|
1,874,100 | 7.49 | 8.00 | 7.70 | 10,800 | 300 | 0.1 |
| 15/03/2021 |
7.49
|
1,937,300 | 7.02 | 7.49 | 7.17 | 30,200 | 0 | 0.4 |
| 12/03/2021 |
7.02
|
1,193,900 | 6.81 | 7.20 | 6.81 | 2,000 | 334,000 | -3.8 |
| 11/03/2021 |
6.81
|
1,085,000 | 7.05 | 7.08 | 6.81 | 0 | 497,500 | -5.7 |
| 10/03/2021 |
7.05
|
2,220,000 | 7.02 | 7.35 | 6.93 | 21,400 | 1,618,900 | -19.1 |
| 09/03/2021 |
7.02
|
913,400 | 6.57 | 7.02 | 6.45 | 8,400 | 91,500 | -1.0 |
| 08/03/2021 |
6.57
|
489,500 | 6.24 | 6.57 | 6.18 | 18,100 | 6,100 | 0.1 |
| 05/03/2021 |
6.24
|
421,200 | 6.33 | 6.42 | 6.09 | 0 | 165,800 | -1.7 |
| 04/03/2021 |
6.33
|
537,500 | 6.57 | 6.60 | 6.27 | 1,200 | 230,700 | -2.5 |
| 03/03/2021 |
6.57
|
449,100 | 6.60 | 6.69 | 6.51 | 11,800 | 325,600 | -3.5 |
| 02/03/2021 |
6.60
|
355,600 | 6.78 | 6.81 | 6.60 | 0 | 202,200 | -2.3 |
| 01/03/2021 |
6.78
|
451,100 | 6.57 | 6.81 | 6.54 | 16,300 | 2,800 | 0.2 |
| 26/02/2021 |
6.57
|
142,100 | 6.57 | 6.69 | 6.30 | 3,400 | 4,100 | -0.0 |
| 25/02/2021 |
6.57
|
248,800 | 6.57 | 6.69 | 6.48 | 0 | 8,900 | -0.1 |
| 24/02/2021 |
6.57
|
299,800 | 6.69 | 6.72 | 6.45 | 2,000 | 22,800 | -0.2 |
| 23/02/2021 |
6.69
|
373,200 | 6.69 | 6.69 | 6.57 | 9,700 | 3,500 | 0.1 |
| 22/02/2021 |
6.69
|
329,900 | 6.75 | 6.78 | 6.60 | 11,000 | 13,800 | -0.0 |
| 19/02/2021 |
6.75
|
271,400 | 6.75 | 6.84 | 6.66 | 2,200 | 9,000 | -0.1 |
| 18/02/2021 |
6.75
|
612,800 | 6.45 | 6.75 | 6.54 | 1,900 | 19,500 | -0.2 |
| 17/02/2021 |
6.45
|
397,700 | 6.03 | 6.45 | 6.09 | 9,800 | 4,700 | 0.1 |
| 09/02/2021 |
6.03
|
176,600 | 5.80 | 6.03 | 5.73 | 9,100 | 21,800 | -0.1 |