| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
0.70 | 4.29% | 17,926,000 | -347,247 | -5.3 |
16.15
17.30
17
|
|
2 tháng
(2024-09-09) |
0.10 | 0.59% | 31,974,200 | -802,108 | -13.0 |
16.15
17.30
17
|
|
3 tháng
(2024-08-12) |
0.80 | 4.94% | 53,969,000 | -1,188,566 | -18.9 |
15.45
17.85
17
|
|
6 tháng
(2024-05-13) |
2.75 | 19.30% | 140,403,200 | 2,621,517 | 39.3 |
14.25
17.85
17
|
|
12 tháng
(2023-11-14) |
5.05 | 42.22% | 193,945,700 | 2,283,619 | 33.7 |
11.70
17.85
17
|
|
24 tháng
(2022-11-21) |
7.55 | 79.97% | 380,453,800 | 5,140,087 | 76.6 |
9.38
17.85
17
|
|
36 tháng
(2021-11-24) |
1.40 | 8.97% | 586,761,500 | 6,282,126 | 127.6 |
8.51
22.33
17
|
|
60 tháng
(2019-12-05) |
10.38 | 156.96% | 807,807,100 | 7,363,736 | 179.6 |
3.76
22.33
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/04/2021 |
9.30
|
364,500 | 9.30 | 9.44 | 9.24 | 3,000 | 86,500 | -1.8 |
| 02/04/2021 |
9.30
|
402,700 | 9.35 | 9.48 | 9.26 | 6,700 | 107,700 | -2.2 |
| 01/04/2021 |
9.35
|
290,700 | 9.22 | 9.44 | 9.24 | 13,200 | 69,300 | -1.2 |
| 31/03/2021 |
9.22
|
320,800 | 9.48 | 9.48 | 9.22 | 0 | 10,700 | -0.2 |
| 30/03/2021 |
9.48
|
320,800 | 9.48 | 9.61 | 9.39 | 900 | 6,700 | -0.1 |
| 29/03/2021 |
9.48
|
268,500 | 9.35 | 9.61 | 9.35 | 10,100 | 300 | 0.2 |
| 26/03/2021 |
9.35
|
350,700 | 9.41 | 9.52 | 8.91 | 14,000 | 1,100 | 0.3 |
| 25/03/2021 |
9.41
|
521,900 | 9.52 | 9.52 | 9.13 | 11,900 | 13,000 | -0.0 |
| 24/03/2021 |
9.52
|
464,600 | 9.94 | 9.94 | 9.26 | 3,500 | 8,500 | -0.1 |
| 23/03/2021 |
9.94
|
330,100 | 10.09 | 10.09 | 9.87 | 300 | 12,000 | -0.3 |
| 22/03/2021 |
10.09
|
526,400 | 9.96 | 10.28 | 9.87 | 2,400 | 3,200 | -0.0 |
| 19/03/2021 |
9.96
|
217,400 | 10.09 | 10.11 | 9.89 | 1,600 | 6,800 | -0.1 |
| 18/03/2021 |
10.09
|
423,100 | 10.17 | 10.30 | 9.96 | 0 | 8,000 | -0.2 |
| 17/03/2021 |
10.17
|
448,000 | 9.98 | 10.17 | 9.80 | 167,100 | 5,100 | 3.7 |
| 16/03/2021 |
9.98
|
346,200 | 10.09 | 10.13 | 9.89 | 3,900 | 0 | 0.1 |
| 15/03/2021 |
10.09
|
394,500 | 9.78 | 10.17 | 9.83 | 57,700 | 900 | 1.3 |
| 12/03/2021 |
9.78
|
564,200 | 9.91 | 10.00 | 9.78 | 2,300 | 14,000 | -0.3 |
| 11/03/2021 |
9.91
|
397,800 | 10.09 | 10.13 | 9.89 | 1,200 | 10,900 | -0.2 |
| 10/03/2021 |
10.09
|
393,800 | 10.13 | 10.30 | 9.83 | 10,500 | 18,400 | -0.2 |
| 09/03/2021 |
10.13
|
1,242,600 | 9.52 | 10.17 | 9.39 | 22,900 | 26,600 | -0.1 |
| 08/03/2021 |
9.52
|
551,400 | 9.44 | 9.65 | 9.04 | 117,100 | 8,200 | 2.4 |
| 05/03/2021 |
9.44
|
389,100 | 9.30 | 9.48 | 9.04 | 34,400 | 12,300 | 0.5 |
| 04/03/2021 |
9.30
|
573,900 | 9.57 | 9.61 | 9.09 | 3,000 | 5,900 | -0.1 |
| 03/03/2021 |
9.57
|
776,400 | 9.35 | 9.67 | 9.50 | 24,600 | 3,800 | 0.5 |
| 02/03/2021 |
9.35
|
753,200 | 9.00 | 9.46 | 9.13 | 128,700 | 14,800 | 2.5 |
| 01/03/2021 |
9.00
|
246,900 | 8.78 | 9.04 | 8.89 | 2,400 | 4,900 | -0.1 |
| 26/02/2021 |
8.78
|
525,000 | 8.52 | 8.91 | 8.35 | 12,300 | 2,000 | 0.2 |
| 25/02/2021 |
8.52
|
545,400 | 8.48 | 8.63 | 8.35 | 100,000 | 10,000 | 1.8 |
| 24/02/2021 |
8.48
|
300,700 | 8.59 | 8.70 | 8.44 | 100,000 | 5,000 | 1.9 |
| 23/02/2021 |
8.59
|
285,400 | 8.74 | 8.74 | 8.54 | 3,300 | 9,400 | -0.1 |
| 22/02/2021 |
8.74
|
296,100 | 8.80 | 8.85 | 8.57 | 0 | 17,500 | -0.4 |
| 19/02/2021 |
8.80
|
347,400 | 8.83 | 8.96 | 8.61 | 57,800 | 500 | 1.2 |
| 18/02/2021 |
8.83
|
406,200 | 8.46 | 8.91 | 8.52 | 7,800 | 5,300 | 0.0 |
| 17/02/2021 |
8.46
|
320,800 | 8.30 | 8.48 | 8.30 | 20,000 | 300 | 0.4 |
| 09/02/2021 |
8.30
|
323,400 | 8.20 | 8.39 | 8.02 | 109,100 | 4,800 | 2.0 |
| 08/02/2021 |
8.20
|
183,400 | 8.26 | 8.57 | 7.83 | 0 | 16,200 | -0.3 |
| 05/02/2021 |
8.26
|
262,900 | 8.26 | 8.39 | 8.24 | 1,800 | 2,700 | -0.0 |
| 04/02/2021 |
8.26
|
209,600 | 8.26 | 8.35 | 8.09 | 81,600 | 16,700 | 1.2 |
| 03/02/2021 |
8.26
|
265,400 | 8.04 | 8.37 | 7.96 | 0 | 2,500 | -0.0 |
| 02/02/2021 |
8.04
|
400,900 | 8.02 | 8.13 | 7.87 | 19,500 | 68,900 | -0.9 |
| 01/02/2021 |
8.02
|
460,700 | 8.02 | 8.48 | 7.91 | 100,000 | 45,400 | 1.0 |
| 29/01/2021 |
8.02
|
300,000 | 7.78 | 8.04 | 7.24 | 16,400 | 5,900 | 0.2 |
| 28/01/2021 |
7.78
|
727,100 | 8.35 | 8.35 | 7.78 | 19,200 | 0 | 0.3 |
| 27/01/2021 |
8.35
|
424,100 | 8.94 | 8.96 | 8.33 | 92,900 | 28,300 | 1.3 |
| 26/01/2021 |
8.94
|
444,900 | 9.22 | 9.44 | 8.61 | 80,000 | 17,200 | 1.3 |
| 25/01/2021 |
9.22
|
495,900 | 9.22 | 9.52 | 9.13 | 22,300 | 1,900 | 0.4 |
| 22/01/2021 |
9.22
|
400,200 | 8.91 | 9.39 | 8.83 | 167,300 | 1,500 | 3.5 |
| 21/01/2021 |
8.91
|
356,500 | 8.70 | 9.04 | 8.61 | 6,500 | 24,700 | -0.4 |
| 20/01/2021 |
8.70
|
570,100 | 8.83 | 8.91 | 8.22 | 55,600 | 400 | 1.1 |
| 19/01/2021 |
8.83
|
419,900 | 9.48 | 9.48 | 8.83 | 300 | 12,700 | -0.3 |
| 18/01/2021 |
9.48
|
525,200 | 9.72 | 9.83 | 9.28 | 50,200 | 16,900 | 0.7 |
| 15/01/2021 |
9.72
|
1,014,100 | 9.09 | 9.72 | 9.09 | 222,700 | 47,000 | 3.8 |
| 14/01/2021 |
9.09
|
331,500 | 9.15 | 9.22 | 8.87 | 8,700 | 3,900 | 0.1 |
| 13/01/2021 |
9.15
|
601,500 | 9.04 | 9.44 | 9.04 | 20,500 | 17,000 | 0.1 |
| 12/01/2021 |
9.04
|
353,100 | 9.04 | 9.13 | 8.96 | 0 | 200 | -0.0 |
| 11/01/2021 |
9.04
|
641,600 | 9.02 | 9.15 | 8.70 | 78,700 | 73,700 | 0.1 |
| 08/01/2021 |
9.02
|
478,900 | 8.94 | 9.26 | 8.94 | 86,100 | 25,500 | 1.3 |
| 07/01/2021 |
8.94
|
1,240,800 | 8.37 | 8.94 | 8.35 | 175,100 | 22,900 | 3.1 |
| 06/01/2021 |
8.37
|
650,100 | 8.37 | 8.48 | 8.35 | 0 | 34,400 | -0.7 |
| 05/01/2021 |
8.37
|
267,800 | 8.44 | 8.52 | 8.26 | 2,300 | 6,600 | -0.1 |
| 04/01/2021 |
8.44
|
427,000 | 8.17 | 8.48 | 8.13 | 9,800 | 13,500 | -0.1 |
| 31/12/2020 |
8.17
|
176,130 | 8.07 | 8.22 | 8.07 | 14,470 | 2,280 | 0.2 |
| 30/12/2020 |
8.07
|
317,910 | 8.11 | 8.20 | 8.04 | 19,740 | 3,000 | 0.1 |
| 29/12/2020 |
8.11
|
360,020 | 8.22 | 8.22 | 8.04 | 4,960 | 6,000 | -0.0 |
| 28/12/2020 |
8.22
|
515,740 | 8.22 | 8.26 | 8.07 | 5,340 | 12,770 | -0.1 |
| 25/12/2020 |
8.22
|
435,380 | 8.20 | 8.24 | 7.91 | 123,000 | 4,410 | 2.2 |
| 24/12/2020 |
8.20
|
563,230 | 8.41 | 8.44 | 7.83 | 11,200 | 18,330 | -0.1 |
| 23/12/2020 |
8.41
|
586,720 | 8.54 | 8.65 | 8.41 | 500 | 5,980 | -0.1 |
| 22/12/2020 |
8.54
|
669,460 | 8.37 | 8.70 | 8.35 | 4,200 | 7,390 | -0.1 |
| 21/12/2020 |
8.37
|
888,950 | 8.11 | 8.48 | 8.24 | 12,790 | 15,720 | -0.1 |
| 18/12/2020 |
8.11
|
436,490 | 8.00 | 8.15 | 7.91 | 0 | 10,860 | -0.2 |
| 17/12/2020 |
8.00
|
720,120 | 7.89 | 8.26 | 7.89 | 7,800 | 20,450 | -0.2 |
| 16/12/2020 |
7.89
|
367,140 | 7.87 | 7.98 | 7.87 | 15,620 | 10,650 | 0.1 |
| 15/12/2020 |
7.87
|
366,510 | 7.91 | 7.96 | 7.85 | 0 | 22,540 | -0.4 |
| 14/12/2020 |
7.91
|
355,750 | 7.96 | 8.17 | 7.83 | 5,170 | 11,910 | -0.1 |
| 11/12/2020 |
7.96
|
500,550 | 7.74 | 8.00 | 7.74 | 182,360 | 6,740 | 3.2 |
| 10/12/2020 |
7.74
|
585,630 | 7.98 | 8.00 | 7.74 | 0 | 26,030 | -0.5 |
| 09/12/2020 |
7.98
|
415,880 | 8.11 | 8.13 | 7.96 | 7,020 | 11,130 | -0.1 |
| 08/12/2020 |
8.11
|
637,030 | 7.87 | 8.26 | 7.87 | 12,310 | 2,800 | 0.2 |
| 07/12/2020 |
7.87
|
427,380 | 7.94 | 8.04 | 7.83 | 5,760 | 0 | 0.1 |
| 04/12/2020 |
7.94
|
476,430 | 7.87 | 8.02 | 7.89 | 0 | 10,280 | -0.2 |
| 03/12/2020 |
7.87
|
418,290 | 7.91 | 8.02 | 7.87 | 23,710 | 5,550 | 0.3 |
| 02/12/2020 |
7.91
|
403,900 | 8.04 | 8.09 | 7.85 | 63,620 | 2,310 | 1.1 |
| 01/12/2020 |
8.04
|
543,590 | 7.89 | 8.04 | 7.72 | 60,590 | 0 | 1.1 |
| 30/11/2020 |
7.89
|
831,830 | 7.78 | 8.13 | 7.72 | 25,800 | 2,420 | 0.4 |
| 27/11/2020 |
7.78
|
428,450 | 7.74 | 7.83 | 7.67 | 7,550 | 0 | 0.1 |
| 26/11/2020 |
7.74
|
442,300 | 7.91 | 7.96 | 7.70 | 18,010 | 0 | 0.3 |
| 25/11/2020 |
7.91
|
645,190 | 8.02 | 8.22 | 7.89 | 0 | 10,090 | -0.2 |
| 24/11/2020 |
8.02
|
1,497,740 | 7.50 | 8.02 | 7.50 | 165,740 | 0 | 2.9 |
| 23/11/2020 |
7.50
|
433,120 | 7.61 | 7.70 | 7.48 | 40,890 | 70 | 0.7 |
| 20/11/2020 |
7.61
|
807,660 | 7.39 | 7.83 | 7.30 | 32,240 | 0 | 0.6 |
| 19/11/2020 |
7.39
|
1,151,350 | 7.70 | 7.70 | 7.26 | 16,160 | 0 | 0.3 |
| 18/11/2020 |
7.70
|
1,306,770 | 7.83 | 7.87 | 7.54 | 34,300 | 2,000 | 0.6 |
| 17/11/2020 |
7.83
|
481,240 | 7.65 | 8.04 | 7.48 | 17,480 | 7,200 | 0.2 |
| 16/11/2020 |
7.65
|
1,361,130 | 7.20 | 7.70 | 7.26 | 10,510 | 14,100 | -0.1 |
| 13/11/2020 |
7.20
|
1,900,340 | 6.74 | 7.20 | 6.74 | 31,190 | 3,000 | 0.5 |
| 12/11/2020 |
6.74
|
233,040 | 6.67 | 6.78 | 6.63 | 4,500 | 0 | 0.1 |
| 11/11/2020 |
6.67
|
251,940 | 6.72 | 6.85 | 6.65 | 16,680 | 0 | 0.3 |
| 10/11/2020 |
6.72
|
414,660 | 6.87 | 6.93 | 6.72 | 21,840 | 0 | 0.3 |
| 09/11/2020 |
6.87
|
529,440 | 6.70 | 7.04 | 6.74 | 98,620 | 0 | 1.6 |