| 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) |
-1.60 | -14.16% | 392,102,700 | -14,669,069 | -155.3 |
9.70
11.55
9.70
|
|
2 tháng
(2024-09-16) |
-1.35 | -12.22% | 884,035,100 | -25,702,069 | -274.3 |
9.70
12.35
9.70
|
|
3 tháng
(2024-08-19) |
-2.30 | -19.17% | 1,334,481,700 | -25,899,469 | -277.9 |
9.70
12.35
9.70
|
|
6 tháng
(2024-05-20) |
-4.90 | -33.55% | 2,545,868,200 | -43,591,224 | -546.2 |
9.70
15.24
9.70
|
|
12 tháng
(2023-11-21) |
-3.90 | -28.66% | 5,939,572,000 | -33,042,233 | -322.0 |
9.70
16.80
9.70
|
|
24 tháng
(2022-11-28) |
4.41 | 83.50% | 11,177,456,500 | -10,713,156 | 51.9 |
4.49
16.80
9.70
|
|
36 tháng
(2021-12-01) |
-7.77 | -44.48% | 12,926,599,800 | -10,613,465 | 20.8 |
3.68
17.47
9.70
|
|
60 tháng
(2019-12-12) |
8.09 | 503.08% | 14,353,498,930 | -6,550,663 | 152.3 |
1.33
17.47
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
8.16
|
10,275,300 | 8.24 | 8.53 | 8.16 | 69,600 | 2,300 | 1.8 |
| 01/09/2021 |
8.24
|
6,641,500 | 8.39 | 8.39 | 8.21 | 34,500 | 33,900 | 0.0 |
| 31/08/2021 |
8.39
|
6,082,500 | 8.75 | 8.75 | 8.39 | 93,600 | 4,100 | 2.5 |
| 30/08/2021 |
8.75
|
4,240,500 | 8.57 | 8.94 | 8.72 | 71,100 | 14,300 | 1.7 |
| 27/08/2021 |
8.57
|
6,261,900 | 8.02 | 8.57 | 7.82 | 16,200 | 39,900 | -0.7 |
| 26/08/2021 |
8.02
|
4,204,000 | 8.42 | 8.72 | 8.02 | 35,800 | 6,700 | 0.8 |
| 25/08/2021 |
8.42
|
4,966,000 | 8.74 | 8.74 | 8.18 | 13,300 | 13,300 | -0.0 |
| 24/08/2021 |
8.74
|
10,549,500 | 9.40 | 9.61 | 8.74 | 32,900 | 21,000 | 0.3 |
| 23/08/2021 |
9.40
|
7,469,900 | 9.00 | 9.52 | 9.00 | 72,000 | 6,200 | 2.0 |
| 20/08/2021 |
9.00
|
13,701,800 | 8.57 | 9.17 | 8.57 | 41,400 | 57,900 | -0.5 |
| 19/08/2021 |
8.57
|
6,117,800 | 8.02 | 8.57 | 8.11 | 19,000 | 5,100 | 0.4 |
| 18/08/2021 |
8.02
|
7,827,200 | 7.50 | 8.02 | 7.35 | 74,800 | 17,600 | 1.5 |
| 17/08/2021 |
7.50
|
5,228,900 | 7.34 | 7.66 | 7.41 | 7,500 | 22,900 | -0.4 |
| 16/08/2021 |
7.34
|
5,670,200 | 6.86 | 7.34 | 7.03 | 11,400 | 46,300 | -0.8 |
| 13/08/2021 |
6.86
|
3,284,600 | 6.92 | 6.92 | 6.74 | 5,200 | 13,000 | -0.2 |
| 12/08/2021 |
6.92
|
3,052,200 | 7.03 | 7.03 | 6.89 | 3,700 | 56,800 | -1.2 |
| 11/08/2021 |
7.03
|
2,819,400 | 7.17 | 7.17 | 7.03 | 300 | 0 | 0.0 |
| 10/08/2021 |
7.17
|
3,205,200 | 7.18 | 7.23 | 7.05 | 6,100 | 300 | 0.1 |
| 09/08/2021 |
7.18
|
2,400,800 | 7.08 | 7.26 | 6.97 | 7,200 | 1,300 | 0.1 |
| 06/08/2021 |
7.08
|
3,358,100 | 6.94 | 7.29 | 7.02 | 600 | 8,300 | -0.2 |
| 05/08/2021 |
6.94
|
3,645,100 | 6.76 | 6.94 | 6.67 | 14,200 | 10,000 | 0.1 |
| 04/08/2021 |
6.76
|
3,005,700 | 6.65 | 6.85 | 6.65 | 100 | 300 | -0.0 |
| 03/08/2021 |
6.65
|
2,231,900 | 6.68 | 6.71 | 6.56 | 2,800 | 5,000 | -0.0 |
| 02/08/2021 |
6.68
|
2,118,400 | 6.77 | 6.79 | 6.62 | 5,200 | 5,000 | 0.0 |
| 30/07/2021 |
6.77
|
2,662,100 | 6.62 | 6.92 | 6.57 | 0 | 3,300 | -0.1 |
| 29/07/2021 |
6.62
|
1,452,600 | 6.62 | 6.71 | 6.54 | 9,100 | 22,600 | -0.3 |
| 28/07/2021 |
6.62
|
3,066,400 | 6.74 | 6.74 | 6.56 | 30,200 | 4,200 | 0.6 |
| 27/07/2021 |
6.74
|
2,631,900 | 6.86 | 6.94 | 6.68 | 4,900 | 6,100 | -0.0 |
| 26/07/2021 |
6.86
|
2,708,300 | 6.63 | 6.92 | 6.48 | 20,400 | 2,300 | 0.4 |
| 23/07/2021 |
6.63
|
6,588,500 | 6.21 | 6.63 | 6.10 | 99,000 | 1,400 | 2.1 |
| 22/07/2021 |
6.21
|
2,540,300 | 6.22 | 6.27 | 6.01 | 3,700 | 0 | 0.1 |
| 21/07/2021 |
6.22
|
2,020,900 | 6.27 | 6.41 | 6.13 | 1,100 | 7,000 | -0.1 |
| 20/07/2021 |
6.27
|
5,155,200 | 6.28 | 6.31 | 5.86 | 3,300 | 700 | 0.1 |
| 19/07/2021 |
6.28
|
3,186,400 | 6.74 | 6.74 | 6.28 | 1,500 | 500 | 0.0 |
| 16/07/2021 |
6.74
|
2,014,500 | 6.80 | 6.86 | 6.67 | 800 | 0 | 0.0 |
| 15/07/2021 |
6.80
|
1,965,600 | 6.63 | 6.86 | 6.59 | 2,700 | 300 | 0.1 |
| 14/07/2021 |
6.63
|
3,629,000 | 6.53 | 6.88 | 6.41 | 11,000 | 500 | 0.2 |
| 13/07/2021 |
6.53
|
4,779,200 | 6.82 | 6.88 | 6.34 | 10,400 | 42,600 | -0.7 |
| 12/07/2021 |
6.82
|
3,111,200 | 7.32 | 7.32 | 6.82 | 18,600 | 700 | 0.4 |
| 09/07/2021 |
7.32
|
4,080,500 | 7.81 | 7.81 | 7.29 | 15,600 | 11,100 | 0.1 |
| 08/07/2021 |
7.81
|
1,895,500 | 8.08 | 8.11 | 7.78 | 4,100 | 1,100 | 0.1 |
| 07/07/2021 |
8.08
|
4,765,200 | 7.90 | 8.08 | 7.41 | 507,600 | 5,800 | 12.7 |
| 06/07/2021 |
7.90
|
6,419,500 | 8.46 | 8.46 | 7.90 | 18,100 | 28,800 | -0.3 |
| 05/07/2021 |
8.46
|
4,191,300 | 8.68 | 8.68 | 8.39 | 10,000 | 11,500 | 0 |
| 02/07/2021 |
8.68
|
4,438,300 | 8.69 | 8.85 | 8.60 | 2,100 | 53,500 | -1.5 |
| 01/07/2021 |
8.69
|
5,020,900 | 8.62 | 8.88 | 8.48 | 6,400 | 47,800 | -1.2 |
| 30/06/2021 |
8.62
|
3,996,000 | 8.80 | 8.80 | 8.62 | 5,500 | 7,000 | -0.0 |
| 29/06/2021 |
8.80
|
5,649,700 | 8.94 | 9.08 | 8.77 | 27,100 | 15,000 | 0.4 |
| 28/06/2021 |
8.94
|
5,324,200 | 9.03 | 9.30 | 8.94 | 21,500 | 3,400 | 0.5 |
| 25/06/2021 |
9.03
|
3,209,600 | 8.82 | 9.14 | 8.72 | 100 | 4,700 | -0.1 |
| 24/06/2021 |
8.82
|
2,393,700 | 8.89 | 8.97 | 8.82 | 18,500 | 9,000 | 0.3 |
| 23/06/2021 |
8.89
|
2,892,300 | 9.06 | 9.21 | 8.85 | 6,000 | 0 | 0.2 |
| 22/06/2021 |
9.06
|
3,561,500 | 9.18 | 9.46 | 9.04 | 10,000 | 1,700 | 0.2 |
| 21/06/2021 |
9.18
|
6,626,500 | 8.69 | 9.29 | 8.72 | 53,600 | 8,000 | 1.4 |
| 18/06/2021 |
8.69
|
2,982,600 | 8.56 | 8.79 | 8.59 | 800 | 100 | 0.0 |
| 17/06/2021 |
8.56
|
2,789,300 | 8.62 | 8.62 | 8.39 | 4,400 | 0 | 0.1 |
| 16/06/2021 |
8.62
|
2,770,700 | 8.68 | 8.82 | 8.54 | 13,300 | 2,600 | 0.3 |
| 15/06/2021 |
8.68
|
3,361,600 | 8.62 | 8.85 | 8.62 | 27,100 | 5,100 | 0.6 |
| 14/06/2021 |
8.62
|
5,030,000 | 8.46 | 8.83 | 8.31 | 2,900 | 26,000 | -0.6 |
| 11/06/2021 |
8.46
|
3,401,400 | 8.25 | 8.60 | 8.27 | 39,200 | 1,800 | 1.0 |
| 10/06/2021 |
8.25
|
3,648,800 | 8.39 | 8.60 | 8.21 | 5,100 | 35,800 | -0.8 |
| 09/06/2021 |
8.39
|
7,420,500 | 8.50 | 8.80 | 7.93 | 8,200 | 7,400 | 0.0 |
| 08/06/2021 |
8.50
|
6,156,400 | 9.12 | 9.12 | 8.50 | 12,500 | 1,500 | 0.3 |
| 07/06/2021 |
9.12
|
7,282,300 | 9.46 | 9.55 | 8.85 | 1,023,900 | 100 | 30.6 |
| 04/06/2021 |
9.46
|
8,296,300 | 9.85 | 9.99 | 9.18 | 1,064,700 | 7,900 | 33.6 |
| 03/06/2021 |
9.85
|
8,538,100 | 9.36 | 9.99 | 9.43 | 762,500 | 18,400 | 23.6 |
| 02/06/2021 |
9.36
|
6,074,400 | 9.27 | 9.44 | 8.88 | 917,700 | 2,100 | 27.9 |
| 01/06/2021 |
9.27
|
6,575,100 | 8.77 | 9.38 | 8.95 | 588,100 | 31,800 | 17.0 |
| 31/05/2021 |
8.77
|
8,932,500 | 8.21 | 8.77 | 8.24 | 129,100 | 2,400 | 3.6 |
| 28/05/2021 |
8.21
|
5,169,000 | 8.08 | 8.21 | 7.95 | 3,000 | 0 | 0.1 |
| 27/05/2021 |
8.08
|
2,410,800 | 8.36 | 8.37 | 8.02 | 3,300 | 0 | 0.1 |
| 26/05/2021 |
8.36
|
4,350,300 | 8.30 | 8.50 | 8.08 | 1,400 | 14,200 | -0.4 |
| 25/05/2021 |
8.30
|
3,197,200 | 8.30 | 8.30 | 8.08 | 2,000 | 4,000 | -0.1 |
| 24/05/2021 |
8.30
|
4,417,700 | 8.18 | 8.30 | 7.95 | 200 | 10,000 | -0.3 |
| 21/05/2021 |
8.18
|
2,543,300 | 8.51 | 8.51 | 8.14 | 2,500 | 0 | 0.1 |
| 20/05/2021 |
8.51
|
4,843,800 | 8.04 | 8.56 | 8.05 | 4,400 | 9,500 | -0.1 |
| 19/05/2021 |
8.04
|
2,730,500 | 7.64 | 8.05 | 7.75 | 200 | 400 | -0.0 |
| 18/05/2021 |
7.64
|
8,274,700 | 8.10 | 8.10 | 7.57 | 12,600 | 3,000 | 0.2 |
| 17/05/2021 |
8.10
|
6,786,900 | 8.54 | 8.65 | 8.08 | 18,700 | 1,000 | 0.5 |
| 14/05/2021 |
8.54
|
4,570,100 | 8.50 | 8.82 | 8.50 | 500 | 1,000 | -0.0 |
| 13/05/2021 |
8.50
|
6,372,000 | 8.71 | 8.71 | 8.50 | 4,400 | 17,300 | -0.4 |
| 12/05/2021 |
8.71
|
7,616,100 | 8.97 | 8.97 | 8.53 | 28,600 | 4,500 | 0.7 |
| 11/05/2021 |
8.97
|
6,543,800 | 9.18 | 9.21 | 8.85 | 19,800 | 1,000 | 0.6 |
| 10/05/2021 |
9.18
|
8,264,100 | 9.33 | 9.40 | 9.12 | 27,800 | 11,400 | 0.5 |
| 07/05/2021 |
9.33
|
8,000,900 | 9.23 | 9.53 | 9.23 | 37,300 | 0 | 1.1 |
| 06/05/2021 |
9.23
|
4,035,100 | 9.15 | 9.40 | 9.14 | 8,400 | 1,000 | 0.2 |
| 05/05/2021 |
9.15
|
9,117,300 | 9.69 | 9.69 | 9.12 | 37,300 | 700 | 1.1 |
| 04/05/2021 |
9.69
|
9,321,700 | 10.40 | 10.40 | 9.69 | 85,500 | 1,200 | 2.7 |
| 29/04/2021 |
10.40
|
10,145,700 | 10.36 | 10.62 | 10.05 | 10,500 | 64,000 | -1.8 |
| 28/04/2021 |
10.36
|
10,243,700 | 10.69 | 10.77 | 10.36 | 10,400 | 23,700 | -0.5 |
| 27/04/2021 |
10.69
|
15,593,000 | 10.48 | 10.72 | 9.93 | 4,300 | 15,200 | -0.4 |
| 26/04/2021 |
10.48
|
11,024,800 | 10.33 | 10.68 | 10.20 | 3,600 | 24,900 | -0.7 |
| 23/04/2021 |
10.33
|
13,639,700 | 9.65 | 10.33 | 9.64 | 8,000 | 23,500 | -0.5 |
| 22/04/2021 |
9.65
|
17,688,000 | 9.03 | 9.65 | 8.91 | 500 | 4,400 | -0.1 |
| 20/04/2021 |
9.03
|
4,819,700 | 9.03 | 9.18 | 8.92 | 1,200 | 17,100 | -0.5 |
| 19/04/2021 |
9.03
|
4,975,200 | 8.79 | 9.04 | 8.63 | 0 | 300 | -0.0 |
| 16/04/2021 |
8.79
|
5,691,000 | 8.92 | 8.95 | 8.53 | 700 | 7,400 | -0.2 |
| 15/04/2021 |
8.92
|
5,152,100 | 9.18 | 9.20 | 8.92 | 56,900 | 25,700 | 0.9 |
| 14/04/2021 |
9.18
|
5,198,900 | 9.15 | 9.26 | 9.01 | 5,600 | 7,000 | -0.0 |
| 13/04/2021 |
9.15
|
6,634,600 | 9.43 | 9.43 | 9.00 | 4,400 | 4,000 | 0.0 |