| 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) |
0.11 | 2.53% | 10,064,100 | -15,000 | -0.1 |
4.17
4.46
4.45
|
|
2 tháng
(2024-07-22) |
0.04 | 0.91% | 19,657,600 | -15,008 | -0.1 |
4.14
4.46
4.45
|
|
3 tháng
(2024-06-21) |
-0.12 | -2.63% | 29,664,800 | -25,808 | -0.1 |
4.14
4.57
4.45
|
|
6 tháng
(2024-03-25) |
-0.44 | -9% | 98,137,900 | -25,808 | -0.1 |
4.14
5
4.45
|
|
12 tháng
(2023-09-25) |
-0.90 | -16.82% | 328,211,000 | -25,808 | -0.1 |
3.86
5.35
4.45
|
|
24 tháng
(2022-09-30) |
-1.19 | -21.10% | 1,033,261,100 | -33,706 | -0.9 |
3.04
6.83
4.45
|
|
36 tháng
(2021-10-05) |
-6.46 | -59.20% | 2,241,996,500 | -103,806 | -1.9 |
3.04
15.80
4.45
|
|
60 tháng
(2019-10-16) |
0.66 | 17.43% | 3,993,613,090 | -6,010,176 | -62.6 |
3.04
20.10
4.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
11.28
|
6,376,200 | 11.74 | 11.88 | 11.18 | 38,300 | 30,000 | 0.1 |
| 04/02/2021 |
11.74
|
3,640,600 | 11.00 | 11.74 | 11.04 | 132,700 | 17,500 | 1.5 |
| 03/02/2021 |
11.00
|
5,120,200 | 11.41 | 11.83 | 10.81 | 146,100 | 142,400 | 0.1 |
| 02/02/2021 |
11.41
|
10,772,400 | 12.25 | 12.25 | 11.41 | 307,200 | 252,000 | 0.7 |
| 01/02/2021 |
12.25
|
323,500 | 13.12 | 13.12 | 12.25 | 3,200 | 0 | 0.0 |
| 29/01/2021 |
13.12
|
573,100 | 14.09 | 14.09 | 13.12 | 200 | 0 | 0.0 |
| 28/01/2021 |
14.09
|
119,300 | 15.11 | 15.11 | 14.09 | 200 | 0 | 0.0 |
| 27/01/2021 |
15.11
|
4,111,300 | 16.22 | 16.22 | 15.11 | 500 | 52,700 | -0.9 |
| 26/01/2021 |
16.22
|
259,200 | 17.42 | 17.42 | 16.22 | 200 | 0 | 0.0 |
| 25/01/2021 |
17.42
|
271,100 | 18.72 | 18.72 | 17.42 | 900 | 0 | 0.0 |
| 22/01/2021 |
18.72
|
6,340,600 | 20.10 | 20.15 | 18.72 | 67,500 | 125,200 | -1.2 |
| 21/01/2021 |
20.10
|
7,119,900 | 20.01 | 20.43 | 19.50 | 92,000 | 90,900 | 0.1 |
| 20/01/2021 |
20.01
|
6,854,500 | 20.10 | 20.10 | 18.90 | 20,000 | 188,300 | -3.6 |
| 19/01/2021 |
20.10
|
9,667,300 | 19.69 | 20.52 | 18.35 | 47,400 | 0 | 1.0 |
| 18/01/2021 |
19.69
|
12,840,900 | 18.44 | 19.69 | 18.48 | 320,200 | 8,700 | 6.4 |
| 15/01/2021 |
18.44
|
6,601,000 | 18.21 | 18.48 | 17.88 | 163,900 | 41,800 | 2.4 |
| 14/01/2021 |
18.21
|
5,239,700 | 18.21 | 18.21 | 17.65 | 126,700 | 16,000 | 2.2 |
| 13/01/2021 |
18.21
|
10,846,100 | 17.70 | 18.25 | 17.33 | 157,600 | 110,800 | 0.9 |
| 12/01/2021 |
17.70
|
6,657,200 | 17.75 | 17.75 | 17.01 | 64,300 | 106,400 | -0.8 |
| 11/01/2021 |
17.75
|
7,847,300 | 17.05 | 17.75 | 16.54 | 204,900 | 21,500 | 3.4 |
| 08/01/2021 |
17.05
|
8,605,200 | 16.27 | 17.14 | 16.36 | 91,400 | 54,500 | 0.7 |
| 07/01/2021 |
16.27
|
12,995,300 | 15.20 | 16.27 | 14.83 | 576,000 | 3,000 | 9.6 |
| 06/01/2021 |
15.20
|
5,986,100 | 15.25 | 15.30 | 14.88 | 254,200 | 2,000 | 4.1 |
| 05/01/2021 |
15.25
|
7,424,500 | 15.16 | 15.48 | 14.79 | 158,800 | 8,900 | 2.5 |
| 04/01/2021 |
15.16
|
9,205,800 | 14.19 | 15.16 | 14.33 | 46,800 | 44,100 | 0.0 |
| 31/12/2020 |
14.19
|
11,377,850 | 13.26 | 14.19 | 13.45 | 314,980 | 140 | 4.7 |
| 30/12/2020 |
13.26
|
11,212,120 | 13.26 | 13.40 | 12.62 | 250,330 | 7,230 | 3.1 |
| 29/12/2020 |
13.26
|
6,892,570 | 13.03 | 13.36 | 12.71 | 217,410 | 520 | 3.1 |
| 28/12/2020 |
13.03
|
5,039,580 | 13.03 | 13.22 | 12.75 | 5,080 | 126,890 | -1.7 |
| 25/12/2020 |
13.03
|
9,991,160 | 12.29 | 13.12 | 12.29 | 343,610 | 2,500 | 4.7 |
| 24/12/2020 |
12.29
|
6,018,440 | 12.11 | 12.29 | 11.28 | 58,200 | 16,430 | 0.5 |
| 23/12/2020 |
12.11
|
4,464,730 | 12.25 | 12.25 | 11.55 | 23,530 | 89,160 | -0.8 |
| 22/12/2020 |
12.25
|
5,531,470 | 11.51 | 12.25 | 11.60 | 114,430 | 6,050 | 1.4 |
| 21/12/2020 |
11.51
|
5,909,840 | 10.77 | 11.51 | 10.81 | 115,440 | 500 | 1.4 |
| 18/12/2020 |
10.77
|
2,735,380 | 10.72 | 10.81 | 10.54 | 37,750 | 500 | 0.4 |
| 17/12/2020 |
10.72
|
4,092,890 | 10.63 | 10.77 | 10.21 | 49,440 | 0 | 0.6 |
| 16/12/2020 |
10.63
|
3,284,260 | 10.35 | 10.67 | 10.21 | 52,060 | 0 | 0.6 |
| 15/12/2020 |
10.35
|
3,324,270 | 10.03 | 10.54 | 10.12 | 40,660 | 80,530 | -0.4 |
| 14/12/2020 |
10.03
|
4,283,200 | 9.38 | 10.03 | 9.38 | 1,200 | 1,000 | 0.0 |
| 11/12/2020 |
9.38
|
2,541,200 | 9.47 | 9.70 | 9.33 | 52,840 | 13,390 | 0.4 |
| 10/12/2020 |
9.47
|
1,514,230 | 9.80 | 9.80 | 9.47 | 12,700 | 0 | 0.1 |
| 09/12/2020 |
9.80
|
3,495,730 | 9.52 | 9.89 | 9.47 | 0 | 12,120 | -0.1 |
| 08/12/2020 |
9.52
|
2,303,550 | 8.93 | 9.52 | 9.06 | 10,100 | 8,560 | 0.0 |
| 07/12/2020 |
8.93
|
2,310,340 | 8.35 | 8.93 | 8.48 | 32,230 | 900 | 0.3 |
| 04/12/2020 |
8.35
|
1,728,940 | 8.23 | 8.57 | 8.31 | 6,830 | 4,050 | 0.0 |
| 03/12/2020 |
8.23
|
770,850 | 8.32 | 8.36 | 8.04 | 7,220 | 3,630 | 0.0 |
| 02/12/2020 |
8.32
|
1,047,980 | 8.19 | 8.50 | 8.19 | 0 | 5,330 | -0.0 |
| 01/12/2020 |
8.19
|
1,542,890 | 8.14 | 8.27 | 7.96 | 6,230 | 3,780 | 0.0 |
| 30/11/2020 |
8.14
|
1,960,990 | 7.62 | 8.14 | 7.59 | 25,060 | 5,510 | 0.2 |
| 27/11/2020 |
7.62
|
319,330 | 7.62 | 7.72 | 7.57 | 11,560 | 300 | 0.1 |
| 26/11/2020 |
7.62
|
273,210 | 7.62 | 7.65 | 7.53 | 4,760 | 12,100 | -0.1 |
| 25/11/2020 |
7.62
|
386,120 | 7.69 | 7.69 | 7.49 | 90 | 0 | 0.0 |
| 24/11/2020 |
7.69
|
210,190 | 7.78 | 7.78 | 7.62 | 230 | 2,410 | -0.0 |
| 23/11/2020 |
7.78
|
578,450 | 7.80 | 7.96 | 7.76 | 1,040 | 4,720 | -0.0 |
| 20/11/2020 |
7.80
|
910,860 | 7.45 | 7.94 | 7.40 | 1,510 | 5,760 | -0.0 |
| 19/11/2020 |
7.45
|
181,420 | 7.53 | 7.53 | 7.42 | 490 | 0 | 0.0 |
| 18/11/2020 |
7.53
|
629,390 | 7.39 | 7.62 | 7.39 | 3,110 | 1,500 | 0.0 |
| 17/11/2020 |
7.39
|
328,720 | 7.49 | 7.51 | 7.38 | 830 | 100 | 0.0 |
| 16/11/2020 |
7.49
|
199,240 | 7.58 | 7.58 | 7.44 | 0 | 930 | -0.0 |
| 13/11/2020 |
7.58
|
567,310 | 7.44 | 7.58 | 7.44 | 1,540 | 900 | 0.0 |
| 12/11/2020 |
7.44
|
1,100,430 | 7.41 | 7.67 | 7.42 | 1,820 | 3,300 | -0.0 |
| 11/11/2020 |
7.41
|
611,820 | 7.53 | 7.53 | 7.30 | 2,030 | 230 | 0.0 |
| 10/11/2020 |
7.53
|
431,260 | 7.67 | 7.67 | 7.31 | 0 | 330 | -0.0 |
| 09/11/2020 |
7.67
|
194,530 | 7.64 | 7.76 | 7.62 | 990 | 900 | 0.0 |
| 06/11/2020 |
7.64
|
380,120 | 7.55 | 7.74 | 7.54 | 0 | 2,230 | -0.0 |
| 05/11/2020 |
7.55
|
117,460 | 7.67 | 7.72 | 7.55 | 20 | 2,090 | -0.0 |
| 04/11/2020 |
7.67
|
167,590 | 7.76 | 7.81 | 7.61 | 0 | 3,460 | -0.0 |
| 03/11/2020 |
7.76
|
73,770 | 7.82 | 7.83 | 7.76 | 0 | 3,530 | -0.0 |
| 02/11/2020 |
7.82
|
501,660 | 7.44 | 7.91 | 7.38 | 0 | 5,090 | -0.0 |
| 30/10/2020 |
7.44
|
134,120 | 7.44 | 7.48 | 7.30 | 0 | 2,110 | -0.0 |
| 29/10/2020 |
7.44
|
289,020 | 7.44 | 7.49 | 7.21 | 4,590 | 2,590 | 0.0 |
| 28/10/2020 |
7.44
|
389,880 | 7.62 | 7.62 | 7.30 | 5,090 | 4,540 | 0.0 |
| 27/10/2020 |
7.62
|
239,120 | 7.80 | 7.80 | 7.62 | 2,000 | 27,310 | -0.2 |
| 26/10/2020 |
7.80
|
875,610 | 7.96 | 8.09 | 7.80 | 1,900 | 15,150 | -0.1 |
| 23/10/2020 |
7.96
|
655,520 | 7.73 | 8.04 | 7.68 | 1,780 | 24,930 | -0.2 |
| 22/10/2020 |
7.73
|
347,850 | 7.86 | 7.89 | 7.73 | 2,100 | 26,910 | -0.2 |
| 21/10/2020 |
7.86
|
364,970 | 7.96 | 8.07 | 7.85 | 510 | 12,360 | -0.1 |
| 20/10/2020 |
7.96
|
290,330 | 8.07 | 8.07 | 7.94 | 500 | 11,350 | -0.1 |
| 19/10/2020 |
8.07
|
302,140 | 8.15 | 8.21 | 8.04 | 200 | 19,750 | -0.2 |
| 16/10/2020 |
8.15
|
365,660 | 8.15 | 8.18 | 7.99 | 0 | 13,080 | -0.1 |
| 15/10/2020 |
8.15
|
219,380 | 8.29 | 8.29 | 8.12 | 0 | 18,510 | -0.2 |
| 14/10/2020 |
8.29
|
347,550 | 8.13 | 8.35 | 8.13 | 800 | 10,090 | -0.1 |
| 13/10/2020 |
8.13
|
298,360 | 8.23 | 8.23 | 8.13 | 0 | 1,430 | -0.0 |
| 12/10/2020 |
8.23
|
821,280 | 8.44 | 8.44 | 8.12 | 7,080 | 7,220 | -0.0 |
| 09/10/2020 |
8.44
|
398,980 | 8.60 | 8.60 | 8.44 | 500 | 60 | 0.0 |
| 08/10/2020 |
8.60
|
557,630 | 8.64 | 8.74 | 8.46 | 8,970 | 15,260 | -0.1 |
| 07/10/2020 |
8.64
|
3,426,640 | 8.40 | 8.78 | 8.32 | 33,990 | 200 | 0.3 |
| 06/10/2020 |
8.40
|
968,650 | 8.26 | 8.48 | 8.18 | 6,240 | 6,400 | -0.0 |
| 05/10/2020 |
8.26
|
894,140 | 8.10 | 8.26 | 8.02 | 0 | 9,100 | -0.1 |
| 02/10/2020 |
8.10
|
184,830 | 8.13 | 8.20 | 7.95 | 200 | 13,980 | -0.1 |
| 01/10/2020 |
8.13
|
192,330 | 8.15 | 8.29 | 8.12 | 0 | 10,330 | -0.1 |
| 30/09/2020 |
8.15
|
445,400 | 8.23 | 8.35 | 8.11 | 0 | 6,560 | -0.1 |
| 29/09/2020 |
8.23
|
260,620 | 8.32 | 8.38 | 8.15 | 0 | 14,010 | -0.1 |
| 28/09/2020 |
8.32
|
139,530 | 8.39 | 8.39 | 8.24 | 0 | 7,230 | -0.1 |
| 25/09/2020 |
8.39
|
118,460 | 8.50 | 8.52 | 8.32 | 0 | 3,200 | -0.0 |
| 24/09/2020 |
8.50
|
922,000 | 8.22 | 8.50 | 8.11 | 20 | 1,110 | -0.0 |
| 23/09/2020 |
8.22
|
197,790 | 8.27 | 8.35 | 8.19 | 0 | 6,790 | -0.1 |
| 22/09/2020 |
8.27
|
195,280 | 8.32 | 8.33 | 8.09 | 12,500 | 20 | 0.1 |
| 21/09/2020 |
8.32
|
232,180 | 8.45 | 8.45 | 8.28 | 1,840 | 9,760 | -0.1 |
| 18/09/2020 |
8.45
|
175,670 | 8.39 | 8.48 | 8.26 | 0 | 0 | 0 |