| 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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/12/2020 |
6.69
|
1,096,700 | 6.69 | 6.93 | 6.56 | 13,190 | 590 | 0.2 |
| 21/12/2020 |
6.69
|
1,580,450 | 6.34 | 6.74 | 6.47 | 0 | 46,270 | -0.7 |
| 18/12/2020 |
6.34
|
1,879,690 | 5.96 | 6.36 | 5.92 | 2,920 | 36,070 | -0.5 |
| 17/12/2020 |
5.96
|
748,100 | 6.12 | 6.12 | 5.85 | 17,460 | 18,380 | -0.0 |
| 16/12/2020 |
6.12
|
499,970 | 6.10 | 6.14 | 6.05 | 16,990 | 16,680 | 0.0 |
| 15/12/2020 |
6.10
|
879,260 | 6.21 | 6.25 | 6.05 | 28,310 | 0 | 0.4 |
| 14/12/2020 |
6.21
|
1,434,060 | 5.99 | 6.30 | 5.99 | 44,400 | 20 | 0.6 |
| 11/12/2020 |
5.99
|
650,530 | 5.90 | 5.99 | 5.83 | 49,480 | 3,100 | 0.6 |
| 10/12/2020 |
5.90
|
595,460 | 6.05 | 6.08 | 5.90 | 0 | 0 | 0 |
| 09/12/2020 |
6.05
|
1,183,000 | 5.94 | 6.14 | 5.94 | 0 | 20 | -0.0 |
| 08/12/2020 |
5.94
|
951,390 | 5.79 | 6.01 | 5.74 | 5,000 | 10,770 | -0.1 |
| 07/12/2020 |
5.79
|
295,480 | 5.77 | 5.85 | 5.72 | 0 | 0 | 0 |
| 04/12/2020 |
5.77
|
444,090 | 5.81 | 5.90 | 5.72 | 2,290 | 0 | 0.0 |
| 03/12/2020 |
5.81
|
477,840 | 5.66 | 5.81 | 5.70 | 26,060 | 630 | 0.3 |
| 02/12/2020 |
5.66
|
543,290 | 5.66 | 5.72 | 5.59 | 28,970 | 42,000 | -0.2 |
| 01/12/2020 |
5.66
|
341,920 | 5.63 | 5.66 | 5.52 | 11,530 | 1,000 | 0.1 |
| 30/11/2020 |
5.63
|
371,380 | 5.72 | 5.81 | 5.63 | 2,050 | 5,500 | -0.0 |
| 27/11/2020 |
5.72
|
475,790 | 5.66 | 5.81 | 5.61 | 2,980 | 20 | 0.0 |
| 26/11/2020 |
5.66
|
134,980 | 5.63 | 5.70 | 5.61 | 3,530 | 0 | 0.0 |
| 25/11/2020 |
5.63
|
307,870 | 5.55 | 5.68 | 5.57 | 7,830 | 1,000 | 0.1 |
| 24/11/2020 |
5.55
|
306,800 | 5.59 | 5.61 | 5.50 | 11,810 | 0 | 0.1 |
| 23/11/2020 |
5.59
|
495,460 | 5.63 | 5.63 | 5.50 | 10,510 | 3,560 | 0.1 |
| 20/11/2020 |
5.63
|
288,320 | 5.63 | 5.63 | 5.57 | 100 | 0 | 0.0 |
| 19/11/2020 |
5.63
|
248,200 | 5.63 | 5.70 | 5.61 | 5,440 | 0 | 0.1 |
| 18/11/2020 |
5.63
|
543,320 | 5.52 | 5.68 | 5.55 | 6,260 | 0 | 0.1 |
| 17/11/2020 |
5.52
|
122,900 | 5.46 | 5.55 | 5.44 | 4,910 | 0 | 0.1 |
| 16/11/2020 |
5.46
|
211,890 | 5.44 | 5.52 | 5.41 | 31,050 | 0 | 0.4 |
| 13/11/2020 |
5.44
|
275,080 | 5.52 | 5.52 | 5.44 | 1,630 | 0 | 0.0 |
| 12/11/2020 |
5.52
|
324,840 | 5.59 | 5.59 | 5.50 | 200 | 90 | 0.0 |
| 11/11/2020 |
5.59
|
201,020 | 5.52 | 5.61 | 5.50 | 23,500 | 250 | 0.3 |
| 10/11/2020 |
5.52
|
424,330 | 5.37 | 5.66 | 5.37 | 1,710 | 2,020 | -0.0 |
| 09/11/2020 |
5.37
|
159,810 | 5.26 | 5.37 | 5.26 | 3,690 | 6,000 | -0.0 |
| 06/11/2020 |
5.26
|
120,290 | 5.37 | 5.37 | 5.24 | 8,210 | 0 | 0.1 |
| 05/11/2020 |
5.37
|
177,980 | 5.39 | 5.41 | 5.28 | 380 | 0 | 0.0 |
| 04/11/2020 |
5.39
|
197,750 | 5.28 | 5.41 | 5.28 | 5,590 | 0 | 0.1 |
| 03/11/2020 |
5.28
|
196,260 | 5.33 | 5.46 | 5.24 | 730 | 4,490 | -0.0 |
| 02/11/2020 |
5.33
|
43,780 | 5.28 | 5.35 | 5.28 | 200 | 0 | 0.0 |
| 30/10/2020 |
5.28
|
224,420 | 5.17 | 5.35 | 5.17 | 0 | 16,710 | -0.2 |
| 29/10/2020 |
5.17
|
234,470 | 5.24 | 5.24 | 5.11 | 3,190 | 790 | 0.0 |
| 28/10/2020 |
5.24
|
273,420 | 5.33 | 5.37 | 5.24 | 2,020 | 12,780 | -0.1 |
| 27/10/2020 |
5.33
|
368,980 | 5.48 | 5.48 | 5.33 | 2,200 | 13,680 | -0.1 |
| 26/10/2020 |
5.48
|
414,030 | 5.59 | 5.63 | 5.46 | 5,480 | 1,420 | 0.1 |
| 23/10/2020 |
5.59
|
180,260 | 5.59 | 5.63 | 5.59 | 12,190 | 0 | 0.2 |
| 22/10/2020 |
5.59
|
181,750 | 5.59 | 5.61 | 5.55 | 300 | 3,980 | -0.0 |
| 21/10/2020 |
5.59
|
334,810 | 5.68 | 5.68 | 5.57 | 290 | 3,720 | -0.0 |
| 20/10/2020 |
5.68
|
125,270 | 5.72 | 5.72 | 5.63 | 560 | 9,040 | -0.1 |
| 19/10/2020 |
5.72
|
210,760 | 5.63 | 5.81 | 5.59 | 7,450 | 1,900 | 0.1 |
| 16/10/2020 |
5.63
|
249,420 | 5.68 | 5.77 | 5.63 | 0 | 16,550 | -0.2 |
| 15/10/2020 |
5.68
|
405,760 | 5.72 | 5.81 | 5.68 | 1,400 | 0 | 0.0 |
| 14/10/2020 |
5.72
|
212,330 | 5.77 | 5.79 | 5.68 | 300 | 3,750 | -0.0 |
| 13/10/2020 |
5.77
|
229,060 | 5.81 | 5.81 | 5.72 | 120 | 0 | 0.0 |
| 12/10/2020 |
5.81
|
216,140 | 5.88 | 5.94 | 5.79 | 2,770 | 11,590 | -0.1 |
| 09/10/2020 |
5.88
|
294,570 | 5.83 | 5.92 | 5.81 | 9,490 | 0 | 0.1 |
| 08/10/2020 |
5.83
|
442,700 | 5.90 | 5.96 | 5.79 | 0 | 3,460 | -0.0 |
| 07/10/2020 |
5.90
|
249,520 | 5.94 | 5.99 | 5.90 | 6,770 | 0 | 0.1 |
| 06/10/2020 |
5.94
|
409,040 | 6.03 | 6.08 | 5.90 | 0 | 0 | 0 |
| 05/10/2020 |
6.03
|
230,740 | 6.03 | 6.08 | 5.94 | 4,090 | 0 | 0.1 |
| 02/10/2020 |
6.03
|
348,900 | 6.12 | 6.16 | 5.90 | 3,020 | 12,400 | -0.1 |
| 01/10/2020 |
6.12
|
1,019,830 | 5.92 | 6.32 | 5.90 | 0 | 7,570 | -0.1 |
| 30/09/2020 |
5.92
|
215,630 | 5.94 | 5.99 | 5.85 | 0 | 4,580 | -0.1 |
| 29/09/2020 |
5.94
|
288,310 | 5.94 | 6.08 | 5.90 | 11,460 | 1,450 | 0.1 |
| 28/09/2020 |
5.94
|
328,030 | 5.96 | 5.99 | 5.90 | 3,230 | 20 | 0.0 |
| 25/09/2020 |
5.96
|
671,560 | 6.03 | 6.05 | 5.79 | 8,360 | 1,060 | 0.1 |
| 24/09/2020 |
6.03
|
179,380 | 6.05 | 6.05 | 5.99 | 440 | 0 | 0.0 |
| 23/09/2020 |
6.05
|
225,150 | 6.05 | 6.10 | 6.01 | 0 | 0 | 0 |
| 22/09/2020 |
6.05
|
548,670 | 6.12 | 6.12 | 5.99 | 5,020 | 0 | 0.1 |
| 21/09/2020 |
6.12
|
361,420 | 6.21 | 6.27 | 6.12 | 750 | 8,250 | -0.1 |