| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.20 | -1.22% | 25,060,100 | -590,164 | -9.5 |
16
16.40
16.20
|
|
2 tháng
(2024-09-16) |
-0.30 | -1.82% | 62,400,100 | 858,839 | 14.6 |
16
16.80
16.20
|
|
3 tháng
(2024-08-19) |
-1.30 | -7.43% | 84,750,500 | 621,935 | 10.5 |
16
17.60
16.20
|
|
6 tháng
(2024-05-20) |
-1.30 | -7.43% | 245,652,200 | -1,217,609 | -22.0 |
16
19.30
16.20
|
|
12 tháng
(2023-11-21) |
-4.80 | -22.86% | 762,571,670 | -1,073,097 | -19.1 |
16
21.30
16.20
|
|
24 tháng
(2022-11-28) |
0 | 0% | 1,659,761,702 | 11,188,482 | 241.7 |
13.40
28.50
16.20
|
|
36 tháng
(2021-12-01) |
-2.10 | -11.48% | 2,479,801,501 | 10,796,745 | 276.8 |
10.80
51.30
16.20
|
|
60 tháng
(2019-12-12) |
13.80 | 575% | 4,770,728,299 | -50,999,174 | 99.7 |
1.30
51.30
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
9.30
|
8,144,698 | 9.20 | 9.70 | 9.20 | 0 | 1,500 | -0.0 |
| 01/09/2021 |
9.20
|
2,818,795 | 9 | 9.30 | 9 | 0 | 500 | -0.0 |
| 31/08/2021 |
9
|
3,686,551 | 9.20 | 9.40 | 9 | 20,000 | 0 | 0.2 |
| 30/08/2021 |
9.20
|
11,638,280 | 8.80 | 9.50 | 8.80 | 1,000 | 110,500 | -1.0 |
| 27/08/2021 |
8.80
|
1,745,600 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 26/08/2021 |
8.50
|
1,620,693 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/08/2021 |
8.50
|
2,027,896 | 8.60 | 8.60 | 8.10 | 110,700 | 0 | 0.9 |
| 24/08/2021 |
8.60
|
2,606,764 | 8.60 | 8.70 | 8.40 | 0 | 4,100 | -0.0 |
| 23/08/2021 |
8.60
|
3,317,056 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 20/08/2021 |
8.70
|
9,013,400 | 8.90 | 9.40 | 8.50 | 0 | 4,700 | -0.0 |
| 19/08/2021 |
8.90
|
3,078,900 | 9 | 9.10 | 8.90 | 0 | 1,000 | -0.0 |
| 18/08/2021 |
9
|
2,482,200 | 9.10 | 9.20 | 8.90 | 3,900 | 0 | 0.0 |
| 17/08/2021 |
9.10
|
3,619,200 | 9.30 | 9.30 | 9 | 0 | 5,000 | -0.0 |
| 16/08/2021 |
9.30
|
2,685,800 | 9.20 | 9.40 | 9.10 | 7,000 | 184 | 0.1 |
| 13/08/2021 |
9.20
|
4,278,436 | 9.10 | 9.30 | 8.90 | 0 | 500 | -0.0 |
| 12/08/2021 |
9.10
|
9,149,691 | 8.60 | 9.40 | 8.50 | 5,000 | 300 | 0.0 |
| 11/08/2021 |
8.60
|
3,112,904 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/08/2021 |
8.80
|
2,696,716 | 8.80 | 8.90 | 8.60 | 20 | 0 | 0.0 |
| 09/08/2021 |
8.80
|
6,395,689 | 8.30 | 8.80 | 8.30 | 0 | 37,600 | -0.3 |
| 06/08/2021 |
8.30
|
4,338,500 | 8.30 | 8.50 | 8.20 | 0 | 3,200 | -0.0 |
| 05/08/2021 |
8.30
|
1,746,800 | 8 | 8.40 | 8 | 0 | 5,500 | -0.0 |
| 04/08/2021 |
8
|
1,378,649 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 03/08/2021 |
8
|
2,350,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 02/08/2021 |
8.10
|
3,535,700 | 8.40 | 8.40 | 8 | 0 | 600 | -0.0 |
| 30/07/2021 |
8.40
|
3,014,300 | 8.40 | 8.50 | 8.20 | 0 | 500 | -0.0 |
| 29/07/2021 |
8.40
|
3,470,600 | 8.30 | 8.60 | 8.20 | 0 | 500 | -0.0 |
| 28/07/2021 |
8.30
|
3,924,331 | 8.10 | 8.30 | 8.10 | 0 | 23,100 | -0.2 |
| 27/07/2021 |
8.10
|
3,702,591 | 8.10 | 8.40 | 8.10 | 7,100 | 22,400 | -0.1 |
| 26/07/2021 |
8.10
|
4,041,131 | 7.80 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/07/2021 |
7.80
|
2,882,446 | 7.80 | 8 | 7.80 | 300 | 1,000 | -0.0 |
| 22/07/2021 |
7.80
|
8,591,442 | 7.30 | 8 | 7.20 | 0 | 42,800 | -0.3 |
| 21/07/2021 |
7.30
|
683,560 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/07/2021 |
7.50
|
939,770 | 7.40 | 7.50 | 7.20 | 0 | 1,000 | -0.0 |
| 19/07/2021 |
7.40
|
4,203,959 | 7.60 | 7.60 | 7.10 | 1,100 | 0 | 0.0 |
| 16/07/2021 |
7.60
|
3,006,380 | 7.50 | 7.60 | 7.30 | 1,400 | 0 | 0.0 |
| 15/07/2021 |
7.50
|
2,908,192 | 7 | 7.50 | 6.90 | 300 | 0 | 0.0 |
| 14/07/2021 |
7
|
2,774,610 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 13/07/2021 |
7
|
3,501,283 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 12/07/2021 |
6.70
|
8,464,024 | 7.30 | 7.30 | 6.60 | 0 | 20,300 | -0.1 |
| 09/07/2021 |
7.30
|
2,840,338 | 7.50 | 7.60 | 7.20 | 600 | 0 | 0.0 |
| 08/07/2021 |
7.50
|
3,202,625 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/07/2021 |
7.70
|
3,018,051 | 7.60 | 7.90 | 7.40 | 0 | 7,100 | -0.1 |
| 06/07/2021 |
7.60
|
4,171,998 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 05/07/2021 |
8.10
|
2,813,083 | 8.30 | 8.40 | 7.90 | 1,300 | 500 | 0.0 |
| 02/07/2021 |
8.30
|
3,324,493 | 8.50 | 8.60 | 8.30 | 1,000 | 1,000 | 0 |
| 01/07/2021 |
8.50
|
7,218,904 | 7.90 | 8.60 | 7.60 | 600 | 0 | 0.0 |
| 30/06/2021 |
7.90
|
3,647,139 | 8.10 | 8.10 | 7.80 | 10,000 | 2,080 | 0.1 |
| 29/06/2021 |
8.10
|
3,305,980 | 8.30 | 8.30 | 8 | 1,200 | 68 | 0.0 |
| 28/06/2021 |
8.30
|
2,960,219 | 8.30 | 8.50 | 8.20 | 400 | 0 | 0.0 |
| 25/06/2021 |
8.30
|
2,087,811 | 8.40 | 8.40 | 8.20 | 12,600 | 110,509 | -0.8 |
| 24/06/2021 |
8.40
|
2,980,092 | 8.40 | 8.60 | 8.30 | 300 | 3,970 | -0.0 |
| 23/06/2021 |
8.40
|
4,594,364 | 8.40 | 8.50 | 8.10 | 4,400 | 6,000 | -0.0 |
| 22/06/2021 |
8.40
|
10,726,524 | 8.90 | 9.10 | 8.30 | 2,900 | 8,000 | -0.0 |
| 21/06/2021 |
8.90
|
6,958,257 | 8.50 | 9.20 | 8.50 | 5,000 | 13,900 | -0.1 |
| 18/06/2021 |
8.50
|
4,546,940 | 8.40 | 8.60 | 8.30 | 5,000 | 102,000 | -0.8 |
| 17/06/2021 |
8.40
|
3,040,100 | 8.40 | 8.40 | 8.20 | 0 | 10,100 | -0.1 |
| 16/06/2021 |
8.40
|
7,971,394 | 8.10 | 8.50 | 7.80 | 0 | 21,500 | -0.2 |
| 15/06/2021 |
8.10
|
3,907,138 | 8.20 | 8.30 | 7.40 | 2,200 | 10,900 | -0.1 |
| 14/06/2021 |
8.20
|
8,540,985 | 7.80 | 8.40 | 8 | 32,600 | 7,600 | 0.2 |
| 11/06/2021 |
7.80
|
15,449,972 | 7.10 | 7.80 | 7.10 | 100,800 | 20,500 | 0.6 |
| 10/06/2021 |
7.10
|
5,472,733 | 7.10 | 7.30 | 6.90 | 0 | 3,000 | -0.0 |
| 09/06/2021 |
7.10
|
5,462,559 | 7 | 7.20 | 6.80 | 5,000 | 16,000 | -0.1 |
| 08/06/2021 |
7
|
6,807,398 | 7.50 | 7.70 | 6.80 | 200 | 1,000 | -0.0 |
| 07/06/2021 |
7.50
|
13,775,318 | 7.20 | 7.70 | 7.10 | 23,800 | 8,000 | 0.1 |
| 04/06/2021 |
7.20
|
8,425,378 | 7.30 | 7.40 | 7 | 0 | 7,000 | -0.0 |
| 03/06/2021 |
7.30
|
3,900,799 | 7.20 | 7.40 | 7.20 | 3,100 | 0 | 0.0 |
| 02/06/2021 |
7.20
|
5,681,758 | 7.10 | 7.50 | 7.10 | 9,800 | 2,000 | 0.1 |
| 01/06/2021 |
7.10
|
17,084,705 | 6.50 | 7.10 | 6.40 | 2,500 | 9,000 | -0.0 |
| 31/05/2021 |
6.50
|
4,084,643 | 6.70 | 6.80 | 6.50 | 1,800 | 0 | 0.0 |
| 28/05/2021 |
6.70
|
3,090,211 | 6.60 | 6.80 | 6.60 | 6,000 | 0 | 0.0 |
| 27/05/2021 |
6.60
|
2,717,825 | 6.80 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
| 26/05/2021 |
6.80
|
8,026,600 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
| 25/05/2021 |
6.60
|
2,543,700 | 6.70 | 6.70 | 6.50 | 300 | 3,000 | -0.0 |
| 24/05/2021 |
6.70
|
5,753,944 | 6.40 | 6.80 | 6.40 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
6.40
|
4,598,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/05/2021 |
6.50
|
10,383,475 | 6.30 | 6.90 | 6.40 | 3,500 | 1,900 | 0.0 |
| 19/05/2021 |
6.30
|
7,460,679 | 5.80 | 6.30 | 5.80 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
5.80
|
2,639,110 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 17/05/2021 |
6
|
2,613,037 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/05/2021 |
6
|
2,699,235 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/05/2021 |
6
|
2,174,654 | 6.20 | 6.20 | 6 | 0 | 45,000 | -0.3 |
| 12/05/2021 |
6.20
|
2,732,628 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/05/2021 |
6
|
2,827,311 | 6 | 6.10 | 5.90 | 1,000 | 0 | 0.0 |
| 10/05/2021 |
6
|
3,187,183 | 6 | 6 | 5.80 | 45,600 | 1,000 | 0.3 |
| 07/05/2021 |
6
|
3,252,586 | 6.10 | 6.10 | 5.90 | 1,800 | 2,000 | -0.0 |
| 06/05/2021 |
6.10
|
2,453,603 | 6.30 | 6.30 | 5.90 | 500 | 100 | 0.0 |
| 05/05/2021 |
6.30
|
3,413,773 | 5.90 | 6.40 | 5.90 | 1,200 | 0 | 0.0 |
| 04/05/2021 |
5.90
|
3,258,718 | 6.10 | 6.70 | 5.80 | 10,500 | 0 | 0.1 |
| 29/04/2021 |
6.10
|
2,511,548 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 28/04/2021 |
6.30
|
4,157,049 | 6 | 6.30 | 5.90 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
6
|
3,365,758 | 5.90 | 6.10 | 5.80 | 300 | 88,249 | -0.5 |
| 26/04/2021 |
5.90
|
5,965,680 | 6.30 | 6.30 | 5.90 | 700 | 0 | 0.0 |
| 23/04/2021 |
6.30
|
5,448,284 | 6.10 | 6.30 | 6 | 1,000 | 195,000 | -1.2 |
| 22/04/2021 |
6.10
|
8,389,421 | 6.60 | 6.60 | 6.10 | 2,000 | 50,000 | -0.3 |
| 20/04/2021 |
6.60
|
5,705,232 | 6.50 | 6.70 | 6.40 | 200 | 0 | 0.0 |
| 19/04/2021 |
6.50
|
7,230,761 | 6.80 | 6.90 | 6.40 | 0 | 8,600 | -0.1 |
| 16/04/2021 |
6.80
|
13,498,568 | 6.90 | 7 | 6.30 | 64,000 | 163,100 | -0.6 |
| 15/04/2021 |
6.90
|
7,963,527 | 7.10 | 7.10 | 6.80 | 21,000 | 2,000 | 0.1 |
| 14/04/2021 |
7.10
|
6,519,136 | 7 | 7.10 | 6.70 | 500 | 0 | 0.0 |
| 13/04/2021 |
7
|
12,502,468 | 7.40 | 7.50 | 6.90 | 37,000 | 150,000 | -0.8 |