| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-25) |
1.10 | 2.64% | 37,604,900 | -396,040 | -17.3 |
40.95
44
42.70
|
|
2 tháng
(2024-10-24) |
2.10 | 5.17% | 73,456,300 | -897,979 | -38.6 |
40.50
44
42.70
|
|
3 tháng
(2024-09-24) |
-2.30 | -5.11% | 122,539,300 | -323,579 | -13.0 |
40.50
46
42.70
|
|
6 tháng
(2024-06-26) |
0.70 | 1.67% | 286,420,300 | 1,292,061 | 54.4 |
34.65
46
42.70
|
|
12 tháng
(2023-12-29) |
11.08 | 35.02% | 509,192,200 | 4,496,237 | 251.7 |
30.24
48.10
42.70
|
|
24 tháng
(2023-01-03) |
29.93 | 234.36% | 971,640,200 | 11,520,508 | 545.9 |
11.06
48.10
42.70
|
|
36 tháng
(2022-01-10) |
15.36 | 56.16% | 1,174,248,500 | 19,074,874 | 954.5 |
8.38
48.10
42.70
|
|
60 tháng
(2020-01-20) |
38.39 | 891.37% | 1,439,809,420 | 18,187,364 | 914.9 |
3.88
48.10
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/05/2021 |
10.92
|
889,800 | 11.42 | 11.45 | 10.92 | 4,100 | 6,000 | -0.0 |
| 21/05/2021 |
11.42
|
704,300 | 11.25 | 11.58 | 11.01 | 3,900 | 43,800 | -1.0 |
| 20/05/2021 |
11.25
|
1,587,300 | 10.61 | 11.25 | 10.57 | 6,400 | 16,700 | -0.3 |
| 19/05/2021 |
10.61
|
973,800 | 10.13 | 10.63 | 10.04 | 23,000 | 10,000 | 0.3 |
| 18/05/2021 |
10.13
|
1,188,600 | 9.97 | 10.30 | 9.77 | 11,700 | 4,500 | 0.2 |
| 17/05/2021 |
9.97
|
753,700 | 9.90 | 10.02 | 9.68 | 14,800 | 28,900 | -0.3 |
| 14/05/2021 |
9.90
|
1,042,300 | 9.73 | 10.04 | 9.68 | 9,900 | 57,200 | -1.0 |
| 13/05/2021 |
9.73
|
2,302,000 | 9.11 | 9.73 | 8.94 | 54,200 | 41,000 | 0.3 |
| 12/05/2021 |
9.11
|
842,900 | 9.11 | 9.20 | 8.98 | 49,400 | 54,200 | -0.1 |
| 11/05/2021 |
9.11
|
1,538,700 | 8.76 | 9.33 | 8.89 | 76,000 | 74,200 | 0.1 |
| 10/05/2021 |
8.76
|
2,386,100 | 8.19 | 8.76 | 8.14 | 86,600 | 100 | 1.7 |
| 07/05/2021 |
8.19
|
1,223,000 | 8.14 | 8.32 | 7.95 | 7,900 | 3,000 | 0.1 |
| 06/05/2021 |
8.14
|
990,900 | 8.14 | 8.19 | 8.01 | 600 | 9,500 | -0.2 |
| 05/05/2021 |
8.14
|
1,491,400 | 7.62 | 8.14 | 7.62 | 8,200 | 5,200 | 0.1 |
| 04/05/2021 |
7.62
|
450,300 | 7.64 | 7.70 | 7.40 | 32,800 | 9,400 | 0.4 |
| 29/04/2021 |
7.64
|
369,500 | 7.59 | 7.70 | 7.57 | 73,900 | 5,100 | 1.2 |
| 28/04/2021 |
7.59
|
351,300 | 7.53 | 7.66 | 7.46 | 0 | 200 | -0.0 |
| 27/04/2021 |
7.53
|
311,400 | 7.66 | 7.68 | 7.51 | 5,200 | 20,500 | -0.3 |
| 26/04/2021 |
7.66
|
423,100 | 7.75 | 7.88 | 7.59 | 2,400 | 48,100 | -0.8 |
| 23/04/2021 |
7.75
|
586,900 | 7.70 | 7.81 | 7.62 | 6,200 | 17,100 | -0.2 |
| 22/04/2021 |
7.70
|
829,900 | 7.70 | 7.88 | 7.66 | 0 | 22,700 | -0.4 |
| 20/04/2021 |
7.70
|
655,400 | 7.79 | 7.99 | 7.62 | 2,300 | 6,900 | -0.1 |
| 19/04/2021 |
7.79
|
545,800 | 7.77 | 7.92 | 7.70 | 0 | 21,300 | -0.4 |
| 16/04/2021 |
7.77
|
538,700 | 8.01 | 8.01 | 7.57 | 10,100 | 33,700 | -0.4 |
| 15/04/2021 |
8.01
|
589,700 | 8.14 | 8.17 | 7.92 | 14,300 | 11,600 | 0.0 |
| 14/04/2021 |
8.14
|
752,100 | 8.17 | 8.19 | 7.95 | 11,500 | 11,700 | -0.0 |
| 13/04/2021 |
8.17
|
860,000 | 8.32 | 8.45 | 8.14 | 19,500 | 3,300 | 0.3 |
| 12/04/2021 |
8.32
|
1,225,800 | 8.12 | 8.32 | 8.12 | 22,500 | 0 | 0.4 |
| 09/04/2021 |
8.12
|
1,193,700 | 7.88 | 8.25 | 7.84 | 6,300 | 0 | 0.1 |
| 08/04/2021 |
7.88
|
545,500 | 7.95 | 7.97 | 7.84 | 5,000 | 21,000 | -0.3 |
| 07/04/2021 |
7.95
|
373,500 | 7.88 | 7.95 | 7.79 | 2,500 | 30,000 | -0.5 |
| 06/04/2021 |
7.88
|
602,200 | 7.95 | 8.01 | 7.81 | 1,300 | 3,100 | -0.0 |
| 05/04/2021 |
7.95
|
361,900 | 7.92 | 8.06 | 7.88 | 2,000 | 7,900 | -0.1 |
| 02/04/2021 |
7.92
|
858,200 | 7.88 | 8.08 | 7.88 | 2,900 | 4,700 | -0.0 |
| 01/04/2021 |
7.88
|
617,000 | 7.55 | 7.92 | 7.57 | 28,100 | 15,500 | 0.2 |
| 31/03/2021 |
7.55
|
329,600 | 7.51 | 7.57 | 7.48 | 9,400 | 1,000 | 0.1 |
| 30/03/2021 |
7.51
|
426,100 | 7.53 | 7.57 | 7.48 | 0 | 14,700 | -0.3 |
| 29/03/2021 |
7.53
|
288,000 | 7.44 | 7.68 | 7.48 | 400 | 10,500 | -0.2 |
| 26/03/2021 |
7.44
|
776,400 | 7.26 | 7.48 | 7.18 | 9,700 | 0 | 0.2 |
| 25/03/2021 |
7.26
|
642,500 | 7.62 | 7.70 | 7.26 | 1,000 | 10,200 | -0.2 |
| 24/03/2021 |
7.62
|
480,000 | 7.84 | 7.84 | 7.48 | 0 | 13,900 | -0.2 |
| 23/03/2021 |
7.84
|
359,500 | 7.99 | 8.01 | 7.79 | 100 | 16,200 | -0.3 |
| 22/03/2021 |
7.99
|
465,400 | 7.99 | 8.01 | 7.86 | 500 | 13,900 | -0.2 |
| 19/03/2021 |
7.99
|
587,900 | 7.92 | 8.12 | 7.92 | 0 | 15,400 | -0.3 |
| 18/03/2021 |
7.92
|
502,300 | 7.88 | 8.12 | 7.90 | 800 | 6,100 | -0.1 |
| 17/03/2021 |
7.88
|
573,900 | 7.79 | 7.88 | 7.77 | 700 | 100 | 0.0 |
| 16/03/2021 |
7.79
|
577,000 | 7.95 | 7.97 | 7.75 | 0 | 5,600 | -0.1 |
| 15/03/2021 |
7.95
|
477,600 | 7.99 | 8.01 | 7.90 | 1,100 | 700 | 0.0 |
| 12/03/2021 |
7.99
|
1,067,800 | 8.08 | 8.12 | 7.92 | 5,800 | 7,600 | -0.0 |
| 11/03/2021 |
8.08
|
1,663,500 | 7.81 | 8.12 | 7.84 | 5,900 | 5,600 | 0.0 |
| 10/03/2021 |
7.81
|
587,600 | 7.79 | 7.92 | 7.75 | 0 | 25,900 | -0.5 |
| 09/03/2021 |
7.79
|
1,393,400 | 7.48 | 7.88 | 7.44 | 11,500 | 5,800 | 0.1 |
| 08/03/2021 |
7.48
|
908,100 | 7.31 | 7.57 | 7.31 | 12,700 | 0 | 0.2 |
| 05/03/2021 |
7.31
|
601,300 | 7.26 | 7.40 | 7.18 | 2,300 | 19,100 | -0.3 |
| 04/03/2021 |
7.26
|
507,700 | 7.46 | 7.57 | 7.22 | 0 | 17,600 | -0.3 |
| 03/03/2021 |
7.46
|
284,800 | 7.53 | 7.53 | 7.33 | 4,600 | 23,300 | -0.3 |
| 02/03/2021 |
7.53
|
329,400 | 7.57 | 7.68 | 7.44 | 100 | 10,300 | -0.2 |
| 01/03/2021 |
7.57
|
535,300 | 7.31 | 7.57 | 7.31 | 17,000 | 2,000 | 0.3 |
| 26/02/2021 |
7.31
|
356,600 | 7.40 | 7.40 | 7.24 | 800 | 7,600 | -0.1 |
| 25/02/2021 |
7.40
|
335,200 | 7.33 | 7.44 | 7.31 | 0 | 23,700 | -0.4 |
| 24/02/2021 |
7.33
|
1,096,100 | 7.31 | 7.62 | 7.33 | 300 | 8,900 | -0.1 |
| 23/02/2021 |
7.31
|
375,800 | 7.31 | 7.35 | 7.22 | 2,300 | 16,600 | -0.2 |
| 22/02/2021 |
7.31
|
564,200 | 7.44 | 7.46 | 7.22 | 4,700 | 35,700 | -0.5 |
| 19/02/2021 |
7.44
|
510,400 | 7.40 | 7.48 | 7.22 | 1,400 | 12,400 | -0.2 |
| 18/02/2021 |
7.40
|
533,700 | 7.40 | 7.57 | 7.33 | 15,000 | 48,800 | -0.6 |
| 17/02/2021 |
7.40
|
563,900 | 7.00 | 7.40 | 7.11 | 11,900 | 1,100 | 0.2 |
| 09/02/2021 |
7.00
|
382,000 | 6.91 | 7.09 | 6.82 | 2,700 | 12,800 | -0.2 |
| 08/02/2021 |
6.91
|
590,500 | 7.20 | 7.26 | 6.78 | 900 | 16,300 | -0.2 |
| 05/02/2021 |
7.20
|
258,000 | 7.11 | 7.26 | 7.04 | 0 | 19,900 | -0.3 |
| 04/02/2021 |
7.11
|
357,300 | 6.96 | 7.26 | 6.87 | 2,000 | 44,600 | -0.7 |
| 03/02/2021 |
6.96
|
624,100 | 6.52 | 6.96 | 6.47 | 12,000 | 27,500 | -0.2 |
| 02/02/2021 |
6.52
|
285,000 | 6.56 | 6.56 | 6.19 | 11,700 | 6,800 | 0.1 |
| 01/02/2021 |
6.56
|
437,000 | 6.78 | 6.91 | 6.32 | 8,000 | 9,400 | -0.0 |
| 29/01/2021 |
6.78
|
866,200 | 6.65 | 7.00 | 6.19 | 65,200 | 15,900 | 0.7 |
| 28/01/2021 |
6.65
|
622,700 | 7.13 | 7.13 | 6.65 | 42,100 | 2,100 | 0.6 |
| 27/01/2021 |
7.13
|
841,500 | 7.55 | 7.66 | 7.02 | 21,100 | 34,400 | -0.2 |
| 26/01/2021 |
7.55
|
909,500 | 7.75 | 7.84 | 7.53 | 20,000 | 4,300 | 0.3 |
| 25/01/2021 |
7.75
|
603,100 | 7.66 | 7.84 | 7.48 | 68,100 | 0 | 1.2 |
| 22/01/2021 |
7.66
|
1,062,000 | 7.99 | 8.01 | 7.48 | 4,300 | 33,800 | -0.5 |
| 21/01/2021 |
7.99
|
744,700 | 7.79 | 8.10 | 7.79 | 18,700 | 20,300 | -0.0 |
| 20/01/2021 |
7.79
|
1,076,600 | 7.99 | 8.14 | 7.44 | 57,900 | 14,000 | 0.7 |
| 19/01/2021 |
7.99
|
1,400,100 | 8.56 | 8.56 | 7.97 | 5,000 | 3,700 | 0.0 |
| 18/01/2021 |
8.56
|
1,007,500 | 8.76 | 8.85 | 8.36 | 8,900 | 32,500 | -0.5 |
| 15/01/2021 |
8.76
|
1,334,400 | 8.30 | 8.87 | 8.41 | 45,400 | 44,000 | 0.0 |
| 14/01/2021 |
8.30
|
2,032,100 | 7.77 | 8.30 | 7.70 | 69,200 | 6,900 | 1.1 |
| 13/01/2021 |
7.77
|
1,049,400 | 7.73 | 7.88 | 7.66 | 58,800 | 0 | 1.0 |
| 12/01/2021 |
7.73
|
908,500 | 7.84 | 7.88 | 7.62 | 14,000 | 39,200 | -0.4 |
| 11/01/2021 |
7.84
|
895,400 | 7.97 | 8.10 | 7.70 | 14,000 | 26,500 | -0.2 |
| 08/01/2021 |
7.97
|
1,032,000 | 7.88 | 8.17 | 7.88 | 26,800 | 8,400 | 0.3 |
| 07/01/2021 |
7.88
|
1,596,800 | 7.62 | 7.99 | 7.70 | 67,900 | 0 | 1.2 |
| 06/01/2021 |
7.62
|
1,451,000 | 7.62 | 8.06 | 7.48 | 23,900 | 18,800 | 0.1 |
| 05/01/2021 |
7.62
|
940,100 | 7.59 | 7.70 | 7.48 | 39,900 | 300 | 0.7 |
| 04/01/2021 |
7.59
|
1,704,000 | 7.15 | 7.64 | 7.31 | 82,600 | 12,200 | 1.2 |
| 31/12/2020 |
7.15
|
1,791,130 | 6.96 | 7.26 | 6.87 | 103,700 | 70 | 1.7 |
| 30/12/2020 |
6.96
|
688,870 | 6.98 | 7.02 | 6.82 | 26,150 | 10 | 0.3 |
| 29/12/2020 |
6.98
|
1,102,810 | 7.04 | 7.09 | 6.93 | 67,920 | 0 | 1.1 |
| 28/12/2020 |
7.04
|
1,830,380 | 6.71 | 7.13 | 6.78 | 12,280 | 570 | 0.2 |
| 25/12/2020 |
6.71
|
1,194,470 | 6.30 | 6.74 | 6.19 | 13,660 | 1,230 | 0.2 |
| 24/12/2020 |
6.30
|
726,490 | 6.47 | 6.56 | 6.08 | 220 | 3,170 | -0.0 |
| 23/12/2020 |
6.47
|
1,047,020 | 6.69 | 6.69 | 6.45 | 34,130 | 0 | 0.5 |