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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.99
|
11,640,600 | 10.30 | 10.35 | 9.80 | 58,200 | 103,700 | -0.5 |
06/07/2021 |
10.30
|
11,863,400 | 10.40 | 10.75 | 10.30 | 19,700 | 16,200 | 0.0 |
05/07/2021 |
10.40
|
13,886,400 | 10.65 | 10.65 | 10.35 | 133,200 | 86,200 | 0.5 |
02/07/2021 |
10.65
|
10,911,200 | 10.80 | 10.90 | 10.60 | 114,400 | 140,300 | -0.3 |
01/07/2021 |
10.80
|
7,442,600 | 10.80 | 10.90 | 10.75 | 1,371,100 | 0 | 14.8 |
30/06/2021 |
10.80
|
6,446,700 | 10.90 | 11 | 10.80 | 422,200 | 316,200 | 1.1 |
29/06/2021 |
10.90
|
7,779,700 | 10.85 | 11.25 | 10.80 | 162,800 | 3,700 | 1.7 |
28/06/2021 |
10.85
|
9,796,600 | 11.05 | 11.10 | 10.85 | 192,400 | 500,600 | -3.4 |
25/06/2021 |
11.05
|
7,756,500 | 11.05 | 11.20 | 11 | 497,800 | 100 | 5.5 |
24/06/2021 |
11.05
|
13,507,800 | 11.10 | 11.35 | 10.95 | 1,018,200 | 457,300 | 6.1 |
23/06/2021 |
11.10
|
14,095,400 | 11.45 | 11.45 | 11.05 | 94,100 | 439,000 | -3.9 |
22/06/2021 |
11.45
|
14,517,300 | 11.75 | 11.90 | 11.45 | 246,900 | 115,700 | 1.5 |
21/06/2021 |
11.75
|
44,664,700 | 11 | 11.75 | 11 | 1,878,000 | 456,200 | 15.9 |
18/06/2021 |
11
|
17,661,700 | 11 | 11.15 | 10.90 | 4,508,500 | 154,300 | 48.0 |
17/06/2021 |
11
|
10,048,400 | 11.05 | 11.05 | 10.90 | 26,100 | 200 | 0.3 |
16/06/2021 |
11.05
|
23,238,200 | 10.80 | 11.35 | 10.65 | 3,878,100 | 37,500 | 41.1 |
15/06/2021 |
10.80
|
13,681,500 | 10.75 | 10.85 | 10.65 | 2,437,000 | 4,200 | 26.2 |
14/06/2021 |
10.75
|
29,663,300 | 10.35 | 10.85 | 10.55 | 1,989,700 | 31,000 | 21.0 |
11/06/2021 |
10.35
|
11,082,700 | 10.40 | 10.55 | 10.30 | 239,300 | 700 | 2.5 |
10/06/2021 |
10.40
|
10,074,500 | 10.55 | 10.55 | 10.35 | 170,800 | 0 | 1.8 |
09/06/2021 |
10.55
|
7,890,700 | 10.60 | 10.70 | 10.45 | 14,800 | 0 | 0.2 |
08/06/2021 |
10.60
|
12,311,200 | 10.60 | 10.90 | 10.50 | 3,200 | 0 | 0.0 |
07/06/2021 |
10.60
|
17,460,300 | 11.05 | 11.05 | 10.45 | 116,500 | 500 | 1.2 |
04/06/2021 |
11.05
|
13,457,100 | 11.20 | 11.50 | 10.90 | 313,900 | 3,400 | 3.5 |
03/06/2021 |
11.20
|
17,325,100 | 10.95 | 11.60 | 11.10 | 311,600 | 62,500 | 2.8 |
02/06/2021 |
10.95
|
16,502,500 | 10.50 | 11.05 | 10.55 | 80,400 | 1,800 | 0.8 |
01/06/2021 |
10.50
|
4,970,500 | 10.50 | 10.70 | 10.50 | 0 | 800 | -0.0 |
31/05/2021 |
10.50
|
8,600,800 | 10.60 | 10.60 | 10.35 | 5,100 | 9,000 | -0.0 |
28/05/2021 |
10.60
|
7,759,700 | 10.70 | 10.75 | 10.55 | 2,300 | 0 | 0.0 |
27/05/2021 |
10.70
|
5,629,500 | 11 | 11.25 | 10.60 | 56,900 | 0 | 0.6 |
26/05/2021 |
11
|
11,722,200 | 10.60 | 11.25 | 10.45 | 1,800 | 56,200 | -0.6 |
25/05/2021 |
10.60
|
5,602,900 | 10.60 | 10.70 | 10.55 | 0 | 100,000 | -1.1 |
24/05/2021 |
10.60
|
8,094,500 | 10.55 | 10.75 | 10.50 | 5,000 | 0 | 0.1 |
21/05/2021 |
10.55
|
5,551,200 | 10.60 | 10.70 | 10.50 | 21,600 | 1,000 | 0.2 |
20/05/2021 |
10.60
|
6,060,300 | 10.70 | 10.80 | 10.50 | 27,700 | 42,400 | -0.2 |
19/05/2021 |
10.70
|
5,410,000 | 10.65 | 10.95 | 10.65 | 1,800 | 22,700 | -0.2 |
18/05/2021 |
10.65
|
6,286,300 | 10.70 | 10.75 | 10.50 | 43,700 | 1,300 | 0.5 |
17/05/2021 |
10.70
|
7,647,600 | 11 | 11 | 10.65 | 15,900 | 22,100 | -0.1 |
14/05/2021 |
11
|
6,849,300 | 11.35 | 11.40 | 11 | 50,300 | 200 | 0.6 |
13/05/2021 |
11.35
|
10,030,500 | 11.50 | 11.85 | 11.35 | 12,300 | 116,100 | -1.2 |
12/05/2021 |
11.50
|
8,803,300 | 10.75 | 11.50 | 10.70 | 97,200 | 2,200 | 1.0 |
11/05/2021 |
10.75
|
6,536,600 | 10.65 | 10.95 | 10.65 | 17,700 | 37,000 | -0.2 |
10/05/2021 |
10.65
|
9,969,000 | 10.70 | 10.70 | 10.30 | 7,600 | 606,000 | -6.3 |
07/05/2021 |
10.70
|
10,200,700 | 11.10 | 11.15 | 10.70 | 4,400 | 132,200 | -1.4 |
06/05/2021 |
11.10
|
4,636,200 | 11.20 | 11.30 | 11.10 | 100 | 14,200 | -0.2 |
05/05/2021 |
11.20
|
10,909,600 | 11.20 | 11.45 | 11.05 | 8,000 | 6,400 | 0.0 |
04/05/2021 |
11.20
|
7,656,000 | 11.50 | 11.50 | 11.05 | 26,700 | 44,600 | -0.2 |
29/04/2021 |
11.50
|
6,011,500 | 11.50 | 11.60 | 11.30 | 79,600 | 127,900 | -0.5 |
28/04/2021 |
11.50
|
6,293,300 | 11.45 | 11.60 | 11.40 | 61,200 | 26,300 | 0.4 |
27/04/2021 |
11.45
|
5,743,500 | 11.50 | 11.60 | 11.30 | 3,100 | 1,500 | 0.0 |
26/04/2021 |
11.50
|
7,920,100 | 11.60 | 11.80 | 11.40 | 400 | 0 | 0.0 |
23/04/2021 |
11.60
|
11,281,700 | 11.30 | 11.80 | 11.15 | 113,100 | 0 | 1.3 |
22/04/2021 |
11.30
|
14,048,000 | 12 | 12 | 11.30 | 6,400 | 200 | 0.1 |
20/04/2021 |
12
|
10,741,500 | 12.30 | 12.40 | 11.90 | 21,500 | 7,300 | 0.2 |
19/04/2021 |
12.30
|
14,515,800 | 12.20 | 12.55 | 11.90 | 20,400 | 1,700 | 0.2 |
16/04/2021 |
12.20
|
21,936,500 | 12.65 | 12.65 | 11.85 | 5,000 | 101,600 | -1.2 |
15/04/2021 |
12.65
|
26,125,800 | 12.95 | 13.30 | 12.65 | 38,700 | 4,900 | 0.4 |
14/04/2021 |
12.95
|
17,698,700 | 13.05 | 13.10 | 12.60 | 13,700 | 2,100 | 0.2 |
13/04/2021 |
13.05
|
27,942,800 | 13.10 | 13.60 | 12.85 | 31,800 | 87,000 | -0.7 |
12/04/2021 |
13.10
|
24,465,400 | 12.25 | 13.10 | 12.20 | 3,800 | 18,200 | -0.2 |
09/04/2021 |
12.25
|
22,069,500 | 12 | 12.50 | 11.95 | 20,300 | 1,700 | 0.2 |
08/04/2021 |
12
|
14,055,900 | 12 | 12.20 | 11.85 | 18,800 | 800 | 0.2 |
07/04/2021 |
12
|
11,921,600 | 11.85 | 12.20 | 11.70 | 36,500 | 9,700 | 0.3 |
06/04/2021 |
11.85
|
8,874,400 | 12.10 | 12.10 | 11.80 | 20,700 | 25,000 | -0.1 |
05/04/2021 |
12.10
|
11,977,300 | 12 | 12.30 | 12 | 103,800 | 10,600 | 1.1 |
02/04/2021 |
12
|
17,345,500 | 11.60 | 12.15 | 11.60 | 113,900 | 50,300 | 0.7 |
01/04/2021 |
11.60
|
6,811,300 | 11.60 | 11.75 | 11.55 | 29,100 | 6,800 | 0.3 |
31/03/2021 |
11.60
|
6,623,200 | 11.55 | 11.80 | 11.50 | 176,400 | 40,600 | 1.6 |
30/03/2021 |
11.55
|
8,665,200 | 11.65 | 11.65 | 11.40 | 3,900 | 10,000 | -0.1 |
29/03/2021 |
11.65
|
10,544,600 | 11.25 | 11.80 | 11.20 | 32,000 | 2,600 | 0.3 |
26/03/2021 |
11.25
|
10,044,100 | 11.40 | 11.45 | 10.95 | 7,200 | 2,100 | 0.1 |
25/03/2021 |
11.40
|
9,425,800 | 11.50 | 11.70 | 11.30 | 11,600 | 4,600 | 0.1 |
24/03/2021 |
11.50
|
9,717,900 | 11.85 | 11.85 | 11.40 | 24,400 | 20,100 | 0.0 |
23/03/2021 |
11.85
|
6,869,600 | 12.15 | 12.15 | 11.70 | 4,700 | 1,500 | 0.0 |
22/03/2021 |
12.15
|
6,086,100 | 12.30 | 12.35 | 12 | 5,400 | 10,000 | -0.1 |
19/03/2021 |
12.30
|
23,014,000 | 12 | 12.40 | 11.50 | 176,700 | 5,700 | 2.0 |
18/03/2021 |
12
|
23,314,100 | 12.35 | 12.35 | 11.90 | 250,900 | 4,700 | 3.0 |
17/03/2021 |
12.35
|
5,186,000 | 12.50 | 12.50 | 12.30 | 0 | 10,500 | -0.1 |
16/03/2021 |
12.50
|
6,795,600 | 12.50 | 12.70 | 12.25 | 2,500 | 25,800 | -0.3 |
15/03/2021 |
12.50
|
16,009,900 | 12.30 | 12.80 | 12.10 | 21,200 | 90,700 | -0.9 |
12/03/2021 |
12.30
|
8,204,000 | 12.45 | 12.45 | 12.15 | 1,400 | 56,500 | -0.7 |
11/03/2021 |
12.45
|
10,298,000 | 12.50 | 12.80 | 12.25 | 28,400 | 62,700 | -0.4 |
10/03/2021 |
12.50
|
28,277,100 | 11.70 | 12.50 | 11.70 | 327,400 | 10,800 | 3.8 |
09/03/2021 |
11.70
|
10,961,500 | 11.60 | 11.90 | 11.50 | 60,100 | 1,800 | 0.7 |
08/03/2021 |
11.60
|
10,580,200 | 11.30 | 11.85 | 11.30 | 45,400 | 25,100 | 0.2 |
05/03/2021 |
11.30
|
5,163,800 | 11.50 | 11.50 | 11.25 | 1,300 | 200 | 0.0 |
04/03/2021 |
11.50
|
5,265,400 | 11.70 | 11.90 | 11.40 | 4,500 | 42,300 | -0.4 |
03/03/2021 |
11.70
|
6,890,500 | 11.65 | 11.90 | 11.60 | 5,500 | 24,400 | -0.2 |
02/03/2021 |
11.65
|
4,199,600 | 11.65 | 11.95 | 11.55 | 11,400 | 83,400 | -0.8 |
01/03/2021 |
11.65
|
4,192,700 | 11.50 | 11.85 | 11.60 | 85,600 | 14,700 | 0.8 |
26/02/2021 |
11.50
|
7,483,400 | 11.40 | 12.15 | 11.10 | 9,000 | 31,400 | -0.3 |
25/02/2021 |
11.40
|
4,134,900 | 11.45 | 11.65 | 11.25 | 15,700 | 27,900 | -0.1 |
24/02/2021 |
11.45
|
7,434,900 | 11.75 | 11.85 | 11.20 | 73,800 | 0 | 0.9 |
23/02/2021 |
11.75
|
7,676,200 | 12.10 | 12.10 | 11.70 | 7,500 | 6,400 | 0.0 |
22/02/2021 |
12.10
|
7,851,500 | 12.50 | 12.50 | 11.95 | 22,000 | 119,100 | -1.2 |
19/02/2021 |
12.50
|
5,507,000 | 12.45 | 12.80 | 12.10 | 10,400 | 5,900 | 0.1 |
18/02/2021 |
12.45
|
7,353,700 | 11.90 | 12.65 | 11.85 | 11,700 | 54,000 | -0.5 |
17/02/2021 |
11.90
|
9,110,800 | 11.15 | 11.90 | 11.55 | 111,600 | 3,700 | 1.3 |
09/02/2021 |
11.15
|
3,824,000 | 10.45 | 11.15 | 10.35 | 40,000 | 52,800 | -0.1 |
08/02/2021 |
10.45
|
4,869,800 | 11.10 | 11.20 | 10.35 | 80,600 | 0 | 0.9 |