| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.30 | -1.99% | 88,236,700 | 314,819 | 5.1 |
14.50
15.40
14.90
|
|
2 tháng
(2024-09-13) |
-0.50 | -3.27% | 181,977,500 | 160,166 | 3.2 |
14.50
16.10
14.90
|
|
3 tháng
(2024-08-14) |
0.80 | 5.71% | 313,856,200 | 716,143 | 11.9 |
13.80
16.90
14.90
|
|
6 tháng
(2024-05-16) |
-3.49 | -19.06% | 621,775,100 | -2,033,528 | -39.3 |
13.40
18.38
14.90
|
|
12 tháng
(2023-11-20) |
-7.01 | -32.14% | 1,970,976,550 | 539,865 | 25.3 |
13.40
22.76
14.90
|
|
24 tháng
(2022-11-23) |
6.61 | 80.74% | 4,407,746,465 | 8,564,852 | 226.4 |
8.19
27.05
14.90
|
|
36 tháng
(2021-11-29) |
-17.24 | -53.81% | 5,811,393,773 | -29,993,118 | -2,046.6 |
5.77
65.87
14.90
|
|
60 tháng
(2019-12-09) |
8.46 | 133.53% | 7,360,364,694 | -31,423,807 | -2,156.1 |
4.20
65.87
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2021 |
9.47
|
4,994,341 | 9.61 | 9.76 | 9.40 | 20,000 | 400 | 0.3 |
| 06/04/2021 |
9.61
|
13,981,501 | 9.11 | 9.76 | 8.97 | 0 | 25,500 | -0.3 |
| 05/04/2021 |
9.11
|
5,813,283 | 8.97 | 9.33 | 8.97 | 0 | 100 | -0.0 |
| 02/04/2021 |
8.97
|
3,925,543 | 9.04 | 9.19 | 8.90 | 0 | 400 | -0.0 |
| 01/04/2021 |
9.04
|
11,796,103 | 8.62 | 9.26 | 8.62 | 0 | 0 | 0 |
| 31/03/2021 |
8.62
|
5,029,575 | 8.76 | 8.90 | 8.54 | 0 | 2,000,000 | -24.4 |
| 30/03/2021 |
8.76
|
4,548,188 | 8.76 | 8.97 | 8.69 | 0 | 0 | 0 |
| 29/03/2021 |
8.76
|
4,221,210 | 8.69 | 8.90 | 8.62 | 0 | 0 | 0 |
| 26/03/2021 |
8.69
|
7,307,033 | 8.62 | 8.83 | 8.12 | 0 | 43,300 | -0.5 |
| 25/03/2021 |
8.62
|
4,188,487 | 9.04 | 9.11 | 8.62 | 0 | 0 | 0 |
| 24/03/2021 |
9.04
|
9,256,728 | 8.76 | 9.11 | 8.54 | 0 | 45,300 | -0.6 |
| 23/03/2021 |
8.76
|
6,566,486 | 8.62 | 8.97 | 8.54 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
8.62
|
4,007,472 | 8.62 | 8.76 | 8.54 | 0 | 300 | -0.0 |
| 19/03/2021 |
8.62
|
5,002,605 | 8.83 | 8.83 | 8.54 | 0 | 8,000 | -0.1 |
| 18/03/2021 |
8.83
|
3,084,325 | 8.90 | 9.26 | 8.76 | 3,000 | 0 | 0.0 |
| 17/03/2021 |
8.90
|
6,622,477 | 8.69 | 9.11 | 8.62 | 0 | 4,000 | -0.1 |
| 16/03/2021 |
8.69
|
3,862,976 | 8.69 | 8.76 | 8.47 | 400 | 0 | 0.0 |
| 15/03/2021 |
8.69
|
5,298,814 | 8.54 | 8.97 | 8.54 | 400 | 2,500 | -0.0 |
| 12/03/2021 |
8.54
|
2,997,187 | 8.62 | 8.76 | 8.47 | 0 | 0 | 0 |
| 11/03/2021 |
8.62
|
3,972,385 | 8.47 | 8.76 | 8.47 | 20,700 | 0 | 0.2 |
| 10/03/2021 |
8.47
|
5,464,770 | 8.47 | 8.62 | 8.33 | 5,500 | 500 | 0.1 |
| 09/03/2021 |
8.47
|
5,988,410 | 8.90 | 8.90 | 8.47 | 0 | 700 | -0.0 |
| 08/03/2021 |
8.90
|
8,689,640 | 8.62 | 9.26 | 8.62 | 0 | 31,400 | -0.4 |
| 05/03/2021 |
8.62
|
13,571,151 | 7.83 | 8.62 | 7.62 | 600 | 1,200 | -0.0 |
| 04/03/2021 |
7.83
|
5,307,810 | 8.05 | 8.19 | 7.62 | 1,500 | 400 | 0.0 |
| 03/03/2021 |
8.05
|
7,067,539 | 7.83 | 8.12 | 7.62 | 2,100 | 2,200 | -0.0 |
| 02/03/2021 |
7.83
|
2,755,924 | 7.83 | 8.05 | 7.76 | 0 | 1,000 | -0.0 |
| 01/03/2021 |
7.83
|
5,527,164 | 7.69 | 8.05 | 7.62 | 10,400 | 1,000 | 0.1 |
| 26/02/2021 |
7.69
|
2,873,191 | 7.55 | 7.90 | 7.26 | 1,000 | 0 | 0.0 |
| 25/02/2021 |
7.55
|
3,808,298 | 7.62 | 7.76 | 7.48 | 0 | 0 | 0 |
| 24/02/2021 |
7.62
|
5,582,504 | 7.98 | 8.19 | 7.55 | 5,900 | 5,400 | 0.0 |
| 23/02/2021 |
7.98
|
6,012,524 | 7.69 | 8.33 | 7.55 | 0 | 4,000 | -0.0 |
| 22/02/2021 |
7.69
|
3,839,450 | 7.98 | 8.12 | 7.55 | 500 | 0 | 0.0 |
| 19/02/2021 |
7.98
|
5,262,500 | 7.62 | 8.26 | 7.62 | 2,100 | 11,000 | -0.1 |
| 18/02/2021 |
7.62
|
7,710,339 | 6.98 | 7.62 | 6.76 | 400 | 8,900 | -0.1 |
| 17/02/2021 |
6.98
|
2,018,816 | 6.62 | 6.98 | 6.62 | 29,800 | 0 | 0.3 |
| 09/02/2021 |
6.62
|
1,109,148 | 6.34 | 6.91 | 5.77 | 5,000 | 0 | 0.0 |
| 08/02/2021 |
6.34
|
3,759,505 | 6.84 | 6.91 | 6.34 | 0 | 0 | 0 |
| 05/02/2021 |
6.84
|
1,611,482 | 6.91 | 7.05 | 6.69 | 7,600 | 0 | 0.1 |
| 04/02/2021 |
6.91
|
1,322,685 | 6.91 | 7.19 | 6.84 | 400 | 40,000 | -0.4 |
| 03/02/2021 |
6.91
|
5,853,768 | 6.34 | 6.91 | 6.05 | 500 | 0 | 0.0 |
| 02/02/2021 |
6.34
|
4,131,915 | 6.34 | 6.34 | 5.77 | 10,200 | 0 | 0.1 |
| 01/02/2021 |
6.34
|
4,805,760 | 6.98 | 6.98 | 6.34 | 78,000 | 0 | 0.7 |
| 29/01/2021 |
6.98
|
4,431,150 | 6.41 | 7.05 | 5.77 | 300 | 2,000 | -0.0 |
| 28/01/2021 |
6.41
|
4,711,632 | 7.12 | 7.12 | 6.41 | 11,500 | 11,000 | 0.0 |
| 27/01/2021 |
7.12
|
3,847,826 | 7.90 | 7.98 | 7.12 | 600 | 25,000 | -0.3 |
| 26/01/2021 |
7.90
|
4,884,134 | 8.19 | 8.26 | 7.62 | 800 | 2,000 | -0.0 |
| 25/01/2021 |
8.19
|
5,620,483 | 8.19 | 8.54 | 7.90 | 0 | 25,000 | -0.3 |
| 22/01/2021 |
8.19
|
5,900,600 | 8.12 | 8.47 | 8.05 | 2,100 | 20,200 | -0.2 |
| 21/01/2021 |
8.12
|
3,650,546 | 7.41 | 8.12 | 7.26 | 1,600 | 600 | 0.0 |
| 20/01/2021 |
7.41
|
6,514,401 | 7.69 | 7.76 | 6.98 | 66,800 | 0 | 0.7 |
| 19/01/2021 |
7.69
|
8,021,350 | 8.54 | 8.62 | 7.69 | 23,500 | 700 | 0.2 |
| 18/01/2021 |
8.54
|
3,713,268 | 8.62 | 8.90 | 8.47 | 11,600 | 0 | 0.1 |
| 15/01/2021 |
8.62
|
5,146,140 | 8.47 | 8.83 | 8.33 | 0 | 0 | 0 |
| 14/01/2021 |
8.47
|
3,598,091 | 8.54 | 8.54 | 8.26 | 10,100 | 46,900 | -0.4 |
| 13/01/2021 |
8.54
|
3,960,405 | 8.62 | 8.90 | 8.40 | 0 | 0 | 0 |
| 12/01/2021 |
8.62
|
4,716,100 | 8.62 | 8.76 | 8.26 | 0 | 700 | -0.0 |
| 11/01/2021 |
8.62
|
3,330,100 | 8.76 | 9.04 | 8.54 | 2,000 | 0 | 0.0 |
| 08/01/2021 |
8.76
|
6,892,581 | 8.76 | 9.19 | 7.90 | 2,000 | 53,500 | -0.6 |
| 07/01/2021 |
8.76
|
11,020,006 | 9.68 | 9.68 | 8.76 | 500 | 15,500 | -0.2 |
| 06/01/2021 |
9.68
|
4,435,458 | 9.83 | 9.97 | 9.47 | 0 | 1,400 | -0.0 |
| 05/01/2021 |
9.83
|
3,800,560 | 9.61 | 10.18 | 9.54 | 200 | 5,000 | -0.1 |
| 04/01/2021 |
9.61
|
6,542,300 | 8.90 | 9.76 | 8.90 | 24,600 | 20,000 | 0.1 |
| 31/12/2020 |
8.90
|
2,723,900 | 8.76 | 8.97 | 8.76 | 0 | 6,000 | -0.1 |
| 30/12/2020 |
8.76
|
3,727,815 | 8.90 | 9.33 | 8.76 | 2,000 | 0 | 0.0 |
| 29/12/2020 |
8.90
|
3,435,688 | 8.76 | 9.11 | 8.76 | 600 | 16,000 | -0.2 |
| 28/12/2020 |
8.76
|
4,573,278 | 8.83 | 8.90 | 8.54 | 2,500 | 10,200 | -0.1 |
| 25/12/2020 |
8.83
|
6,993,786 | 8.90 | 9.19 | 8.54 | 500 | 30,100 | -0.4 |
| 24/12/2020 |
8.90
|
8,212,595 | 8.26 | 8.97 | 8.19 | 2,000 | 14,600 | -0.2 |
| 23/12/2020 |
8.26
|
12,069,246 | 7.55 | 8.26 | 7.26 | 200 | 22,200 | -0.3 |
| 22/12/2020 |
7.55
|
9,053,709 | 7.12 | 7.55 | 6.98 | 0 | 500 | -0.0 |
| 21/12/2020 |
7.12
|
9,288,055 | 6.84 | 7.26 | 6.84 | 0 | 200 | -0.0 |
| 18/12/2020 |
6.84
|
6,979,443 | 6.62 | 7.26 | 6.55 | 19,100 | 60,000 | -0.4 |
| 17/12/2020 |
6.62
|
9,612,930 | 6.05 | 6.62 | 5.98 | 6,500 | 0 | 0.1 |
| 16/12/2020 |
6.05
|
2,973,353 | 5.98 | 6.12 | 5.98 | 700 | 0 | 0.0 |
| 15/12/2020 |
5.98
|
6,131,541 | 5.91 | 6.19 | 5.77 | 23,500 | 3,500 | 0.2 |
| 14/12/2020 |
5.91
|
3,213,753 | 5.91 | 5.98 | 5.84 | 0 | 0 | 0 |
| 11/12/2020 |
5.91
|
2,207,079 | 5.91 | 5.98 | 5.84 | 0 | 0 | 0 |
| 10/12/2020 |
5.91
|
10,119,830 | 5.63 | 6.12 | 5.70 | 0 | 300 | -0.0 |
| 09/12/2020 |
5.63
|
4,490,393 | 5.55 | 5.77 | 5.48 | 700 | 100 | 0.0 |
| 08/12/2020 |
5.55
|
1,892,772 | 5.63 | 5.70 | 5.48 | 0 | 400 | -0.0 |
| 07/12/2020 |
5.63
|
5,397,622 | 5.55 | 5.84 | 5.55 | 50,000 | 6,400 | 0.4 |
| 04/12/2020 |
5.55
|
6,024,064 | 5.20 | 5.70 | 5.20 | 200 | 0 | 0.0 |
| 03/12/2020 |
5.20
|
1,181,650 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 |
| 02/12/2020 |
5.27
|
1,747,880 | 5.13 | 5.34 | 5.13 | 200 | 0 | 0.0 |
| 01/12/2020 |
5.13
|
1,538,627 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 30/11/2020 |
5.20
|
1,047,850 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 27/11/2020 |
5.20
|
680,720 | 5.34 | 5.34 | 5.20 | 2,000 | 0 | 0.0 |
| 26/11/2020 |
5.34
|
3,154,631 | 5.20 | 5.41 | 5.13 | 0 | 500 | -0.0 |
| 25/11/2020 |
5.20
|
2,129,776 | 5.13 | 5.20 | 5.13 | 0 | 200 | -0.0 |
| 24/11/2020 |
5.13
|
1,623,478 | 5.13 | 5.20 | 5.06 | 0 | 200 | -0.0 |
| 23/11/2020 |
5.13
|
1,334,665 | 5.13 | 5.20 | 5.13 | 6,300 | 300 | 0.0 |
| 20/11/2020 |
5.13
|
1,266,879 | 5.13 | 5.20 | 5.06 | 600 | 800 | -0.0 |
| 19/11/2020 |
5.13
|
1,698,901 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 18/11/2020 |
5.20
|
1,293,188 | 5.06 | 5.20 | 4.98 | 0 | 1,500 | -0.0 |
| 17/11/2020 |
5.06
|
404,710 | 4.98 | 5.06 | 4.98 | 0 | 1,000 | -0.0 |
| 16/11/2020 |
4.98
|
911,329 | 5.06 | 5.13 | 4.98 | 0 | 500 | -0.0 |
| 13/11/2020 |
5.06
|
635,006 | 5.13 | 5.13 | 5.06 | 0 | 500 | -0.0 |
| 12/11/2020 |
5.13
|
274,781 | 5.13 | 5.13 | 5.06 | 1,000 | 500 | 0.0 |
| 11/11/2020 |
5.13
|
505,335 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |