| 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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
6.90
|
683,900 | 7.11 | 7.11 | 6.75 | 11,100 | 8,900 | 0.0 |
| 06/07/2021 |
7.11
|
517,200 | 7.30 | 7.31 | 7.10 | 18,100 | 19,500 | -0.0 |
| 05/07/2021 |
7.30
|
594,100 | 7.40 | 7.40 | 7.20 | 2,500 | 23,500 | -0.2 |
| 02/07/2021 |
7.40
|
224,700 | 7.43 | 7.50 | 7.35 | 6,200 | 3,900 | 0.0 |
| 01/07/2021 |
7.43
|
524,600 | 7.30 | 7.45 | 7.23 | 13,500 | 2,500 | 0.1 |
| 30/06/2021 |
7.30
|
866,200 | 7.53 | 7.55 | 7.25 | 0 | 8,100 | -0.1 |
| 29/06/2021 |
7.53
|
914,900 | 7.60 | 7.69 | 7.44 | 200 | 10,000 | -0.1 |
| 28/06/2021 |
7.60
|
1,456,700 | 7.74 | 7.74 | 7.58 | 5,000 | 9,700 | -0.0 |
| 25/06/2021 |
7.74
|
529,600 | 7.85 | 7.85 | 7.68 | 10,100 | 29,600 | -0.2 |
| 24/06/2021 |
7.85
|
850,100 | 7.85 | 7.91 | 7.68 | 1,400 | 40,800 | -0.3 |
| 23/06/2021 |
7.85
|
1,901,300 | 7.71 | 7.99 | 7.55 | 19,800 | 57,900 | -0.3 |
| 22/06/2021 |
7.71
|
1,686,800 | 8.06 | 8.11 | 7.71 | 20,800 | 4,700 | 0.1 |
| 21/06/2021 |
8.06
|
2,508,100 | 8 | 8.07 | 7.70 | 16,900 | 0 | 0.1 |
| 18/06/2021 |
8
|
2,422,600 | 8 | 8.15 | 7.73 | 300 | 67,600 | -0.5 |
| 17/06/2021 |
8
|
3,822,000 | 7.75 | 8.20 | 7.50 | 0 | 86,500 | -0.7 |
| 16/06/2021 |
7.75
|
4,753,900 | 7.25 | 7.75 | 7.24 | 46,200 | 32,700 | 0.1 |
| 15/06/2021 |
7.25
|
1,315,700 | 7.25 | 7.28 | 7.20 | 13,100 | 0 | 0.1 |
| 14/06/2021 |
7.25
|
1,226,800 | 7.18 | 7.30 | 7.13 | 15,900 | 1,900 | 0.1 |
| 11/06/2021 |
7.18
|
796,100 | 7.16 | 7.24 | 7.12 | 58,900 | 1,000 | 0.4 |
| 10/06/2021 |
7.16
|
627,800 | 7.10 | 7.28 | 7.07 | 10,100 | 800 | 0.1 |
| 09/06/2021 |
7.10
|
973,400 | 7.08 | 7.14 | 7 | 8,700 | 8,800 | -0.0 |
| 08/06/2021 |
7.08
|
1,509,900 | 7.10 | 7.15 | 7.03 | 0 | 44,200 | -0.3 |
| 07/06/2021 |
7.10
|
622,900 | 7.17 | 7.23 | 7.08 | 0 | 9,400 | -0.1 |
| 04/06/2021 |
7.17
|
1,427,100 | 7.18 | 7.30 | 7.05 | 44,600 | 8,000 | 0.3 |
| 03/06/2021 |
7.18
|
1,454,200 | 7.02 | 7.26 | 7.02 | 58,800 | 150,000 | -0.7 |
| 02/06/2021 |
7.02
|
933,000 | 6.84 | 7.05 | 6.80 | 0 | 14,800 | -0.1 |
| 01/06/2021 |
6.84
|
804,800 | 6.94 | 6.94 | 6.80 | 0 | 1,500 | -0.0 |
| 31/05/2021 |
6.94
|
671,700 | 7.03 | 7.19 | 6.92 | 18,000 | 4,500 | 0.1 |
| 28/05/2021 |
7.03
|
513,100 | 7.01 | 7.17 | 6.95 | 39,400 | 0 | 0.3 |
| 27/05/2021 |
7.01
|
830,300 | 7.08 | 7.08 | 7 | 10,000 | 9,800 | 0.0 |
| 26/05/2021 |
7.08
|
897,700 | 7.04 | 7.25 | 6.95 | 0 | 34,400 | -0.2 |
| 25/05/2021 |
7.04
|
1,848,600 | 7.34 | 7.34 | 7 | 3,300 | 17,700 | -0.1 |
| 24/05/2021 |
7.34
|
1,362,500 | 7.59 | 7.60 | 7.30 | 7,400 | 5,000 | 0.0 |
| 21/05/2021 |
7.59
|
1,717,800 | 7.76 | 7.78 | 7.42 | 10,000 | 6,100 | 0.0 |
| 20/05/2021 |
7.76
|
4,420,300 | 7.28 | 7.78 | 7.15 | 14,000 | 50,700 | -0.3 |
| 19/05/2021 |
7.28
|
2,533,800 | 7.18 | 7.28 | 6.90 | 6,100 | 16,600 | -0.1 |
| 18/05/2021 |
7.18
|
2,083,400 | 7.20 | 7.30 | 7 | 0 | 4,700 | -0.0 |
| 17/05/2021 |
7.20
|
2,480,300 | 6.82 | 7.24 | 7.02 | 9,000 | 79,100 | -0.5 |
| 14/05/2021 |
6.82
|
2,167,200 | 6.38 | 6.82 | 6.40 | 3,000 | 0 | 0.0 |
| 13/05/2021 |
6.38
|
596,700 | 6.31 | 6.39 | 6.29 | 19,100 | 0 | 0.1 |
| 12/05/2021 |
6.31
|
677,400 | 6.30 | 6.32 | 6.20 | 16,900 | 2,000 | 0.1 |
| 11/05/2021 |
6.30
|
1,233,700 | 6.31 | 6.46 | 6.10 | 51,500 | 2,000 | 0.3 |
| 10/05/2021 |
6.31
|
1,507,500 | 6.50 | 6.50 | 6.22 | 90,600 | 27,500 | 0.4 |
| 07/05/2021 |
6.50
|
1,100,300 | 6.65 | 6.65 | 6.39 | 11,800 | 51,500 | -0.3 |
| 06/05/2021 |
6.65
|
686,100 | 6.74 | 6.85 | 6.65 | 34,000 | 11,000 | 0.2 |
| 05/05/2021 |
6.74
|
970,400 | 6.51 | 6.88 | 6.51 | 19,500 | 0 | 0.1 |
| 04/05/2021 |
6.51
|
1,143,900 | 6.84 | 6.84 | 6.37 | 2,000 | 2,000 | -0.0 |
| 29/04/2021 |
6.84
|
882,000 | 6.85 | 6.92 | 6.79 | 9,000 | 5,000 | 0.0 |
| 28/04/2021 |
6.85
|
488,100 | 6.81 | 6.90 | 6.81 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
6.81
|
490,800 | 6.80 | 6.91 | 6.70 | 15,000 | 0 | 0.1 |
| 26/04/2021 |
6.80
|
1,485,800 | 7.15 | 7.20 | 6.80 | 0 | 3,000 | -0.0 |
| 23/04/2021 |
7.15
|
1,211,900 | 7.16 | 7.20 | 7 | 200 | 49,200 | -0.3 |
| 22/04/2021 |
7.16
|
1,728,400 | 7.33 | 7.33 | 7.16 | 22,000 | 3,000 | 0.1 |
| 20/04/2021 |
7.33
|
923,100 | 7.33 | 7.47 | 7.31 | 8,900 | 20,900 | -0.1 |
| 19/04/2021 |
7.33
|
1,164,900 | 7.30 | 7.37 | 7.16 | 26,400 | 0 | 0.2 |
| 16/04/2021 |
7.30
|
1,544,200 | 7.48 | 7.52 | 7.23 | 31,500 | 41,600 | -0.1 |
| 15/04/2021 |
7.48
|
2,047,600 | 7.55 | 7.55 | 7.40 | 28,900 | 37,200 | -0.1 |
| 14/04/2021 |
7.55
|
2,189,700 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
| 13/04/2021 |
7.62
|
2,525,700 | 7.70 | 7.86 | 7.50 | 25,900 | 29,000 | -0.0 |
| 12/04/2021 |
7.70
|
3,348,200 | 7.34 | 7.70 | 7.30 | 51,900 | 21,000 | 0.2 |
| 09/04/2021 |
7.34
|
765,000 | 7.38 | 7.38 | 7.30 | 10,000 | 14,300 | -0.0 |
| 08/04/2021 |
7.38
|
976,300 | 7.46 | 7.46 | 7.33 | 9,600 | 6,800 | 0.0 |
| 07/04/2021 |
7.46
|
2,503,000 | 7.35 | 7.46 | 7.19 | 41,400 | 74,300 | -0.2 |
| 06/04/2021 |
7.35
|
1,684,500 | 7.38 | 7.38 | 7.33 | 25,000 | 800 | 0.2 |
| 05/04/2021 |
7.38
|
1,411,500 | 7.41 | 7.42 | 7.37 | 12,000 | 23,100 | -0.1 |
| 02/04/2021 |
7.41
|
1,810,900 | 7.41 | 7.49 | 7.38 | 26,900 | 84,600 | -0.4 |
| 01/04/2021 |
7.41
|
2,817,700 | 7.52 | 7.52 | 7.37 | 10,500 | 136,700 | -0.9 |
| 31/03/2021 |
7.52
|
899,700 | 7.55 | 7.66 | 7.49 | 17,600 | 0 | 0.1 |
| 30/03/2021 |
7.55
|
965,000 | 7.64 | 7.70 | 7.50 | 0 | 15,800 | -0.1 |
| 29/03/2021 |
7.64
|
1,269,600 | 7.30 | 7.65 | 7.20 | 38,300 | 3,400 | 0.3 |
| 26/03/2021 |
7.30
|
1,504,400 | 7.47 | 7.47 | 7.15 | 5,100 | 45,100 | -0.3 |
| 25/03/2021 |
7.47
|
1,071,200 | 7.57 | 7.58 | 7.44 | 15,200 | 83,000 | -0.5 |
| 24/03/2021 |
7.57
|
957,900 | 7.75 | 7.75 | 7.50 | 10,000 | 69,000 | -0.5 |
| 23/03/2021 |
7.75
|
2,551,500 | 7.67 | 7.91 | 7.67 | 12,300 | 5,000 | 0.1 |
| 22/03/2021 |
7.67
|
1,673,400 | 7.57 | 7.75 | 7.55 | 42,100 | 9,300 | 0.3 |
| 19/03/2021 |
7.57
|
1,078,600 | 7.60 | 7.60 | 7.50 | 0 | 27,400 | -0.2 |
| 18/03/2021 |
7.60
|
690,700 | 7.66 | 7.72 | 7.58 | 0 | 53,800 | -0.4 |
| 17/03/2021 |
7.66
|
1,031,800 | 7.78 | 7.79 | 7.65 | 7,600 | 24,100 | -0.1 |
| 16/03/2021 |
7.78
|
1,324,200 | 7.60 | 7.85 | 7.50 | 20,100 | 11,000 | 0.1 |
| 15/03/2021 |
7.60
|
1,587,900 | 7.45 | 7.61 | 7.40 | 103,500 | 9,000 | 0.7 |
| 12/03/2021 |
7.45
|
1,121,100 | 7.52 | 7.54 | 7.40 | 21,200 | 0 | 0.2 |
| 11/03/2021 |
7.52
|
1,286,100 | 7.59 | 7.63 | 7.48 | 10,100 | 17,400 | -0.1 |
| 10/03/2021 |
7.59
|
878,900 | 7.65 | 7.67 | 7.40 | 1,400 | 1,200 | 0.0 |
| 09/03/2021 |
7.65
|
1,658,600 | 7.42 | 7.70 | 7.30 | 106,500 | 8,200 | 0.7 |
| 08/03/2021 |
7.42
|
1,707,700 | 7.55 | 7.55 | 7.34 | 13,400 | 14,200 | -0.0 |
| 05/03/2021 |
7.55
|
1,084,100 | 7.76 | 7.76 | 7.40 | 0 | 8,500 | -0.1 |
| 04/03/2021 |
7.76
|
2,583,000 | 7.66 | 8 | 7.60 | 400 | 56,700 | -0.4 |
| 03/03/2021 |
7.66
|
2,904,800 | 7.16 | 7.66 | 7.26 | 79,800 | 12,000 | 0.5 |
| 02/03/2021 |
7.16
|
1,936,400 | 7.23 | 7.23 | 7 | 26,400 | 65,300 | -0.3 |
| 01/03/2021 |
7.23
|
5,296,600 | 7.63 | 7.63 | 7.10 | 73,600 | 1,800 | 0.5 |
| 26/02/2021 |
7.63
|
2,871,600 | 7.97 | 7.97 | 7.59 | 10,300 | 0 | 0.1 |
| 25/02/2021 |
7.97
|
2,610,100 | 8.23 | 8.23 | 7.83 | 1,500 | 200 | 0.0 |
| 24/02/2021 |
8.23
|
1,638,500 | 8.33 | 8.40 | 8 | 2,400 | 1,700 | 0.0 |
| 23/02/2021 |
8.33
|
1,246,300 | 8.40 | 8.44 | 8.25 | 1,000 | 10,500 | -0.1 |
| 22/02/2021 |
8.40
|
1,330,800 | 8.47 | 8.59 | 8.26 | 700 | 89,500 | -0.7 |
| 19/02/2021 |
8.47
|
2,603,100 | 8.12 | 8.60 | 8.20 | 75,400 | 132,800 | -0.5 |
| 18/02/2021 |
8.12
|
1,535,500 | 7.59 | 8.12 | 7.59 | 10,600 | 500 | 0.1 |
| 17/02/2021 |
7.59
|
1,019,200 | 7.30 | 7.62 | 7.30 | 77,100 | 1,000 | 0.6 |
| 09/02/2021 |
7.30
|
574,800 | 7.15 | 7.34 | 7.13 | 29,300 | 1,200 | 0.2 |
| 08/02/2021 |
7.15
|
864,900 | 7.43 | 7.52 | 7.10 | 2,700 | 34,300 | -0.2 |