Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
8.62
|
4,324,700 | 8.97 | 9.00 | 8.36 | 93,300 | 124,500 | -0.4 |
05/02/2021 |
8.97
|
4,093,400 | 8.52 | 9.07 | 8.46 | 33,200 | 117,400 | -1.2 |
04/02/2021 |
8.52
|
4,360,500 | 8.36 | 8.62 | 8.17 | 12,000 | 262,400 | -3.3 |
03/02/2021 |
8.36
|
4,293,800 | 7.82 | 8.36 | 7.85 | 57,200 | 82,900 | -0.3 |
02/02/2021 |
7.82
|
4,997,800 | 7.66 | 7.88 | 7.28 | 243,500 | 39,300 | 2.4 |
01/02/2021 |
7.66
|
4,611,800 | 8.24 | 8.43 | 7.66 | 54,600 | 77,500 | -0.3 |
29/01/2021 |
8.24
|
4,181,200 | 8.14 | 8.46 | 7.60 | 313,200 | 19,100 | 3.7 |
28/01/2021 |
8.14
|
4,241,400 | 8.75 | 8.75 | 8.14 | 128,800 | 0 | 1.7 |
27/01/2021 |
8.75
|
5,061,600 | 9.26 | 9.35 | 8.62 | 102,900 | 51,400 | 0.7 |
26/01/2021 |
9.26
|
3,685,000 | 9.70 | 9.89 | 9.13 | 55,600 | 197,100 | -2.1 |
25/01/2021 |
9.70
|
5,931,500 | 9.42 | 9.96 | 9.32 | 75,800 | 169,500 | -1.4 |
22/01/2021 |
9.42
|
4,821,000 | 9.13 | 9.77 | 9.26 | 2,100 | 202,300 | -3.0 |
21/01/2021 |
9.13
|
4,173,500 | 8.81 | 9.26 | 8.68 | 80,800 | 67,600 | 0.2 |
20/01/2021 |
8.81
|
7,454,400 | 9.26 | 9.26 | 8.62 | 176,300 | 50,200 | 1.7 |
19/01/2021 |
9.26
|
4,527,600 | 9.93 | 9.93 | 9.26 | 29,800 | 85,300 | -0.8 |
18/01/2021 |
9.93
|
4,861,500 | 10.12 | 10.15 | 9.83 | 9,500 | 129,100 | -1.9 |
15/01/2021 |
10.12
|
5,232,500 | 10.05 | 10.28 | 10.02 | 70,200 | 236,100 | -2.6 |
14/01/2021 |
10.05
|
3,882,700 | 10.05 | 10.12 | 9.89 | 13,200 | 84,900 | -1.1 |
13/01/2021 |
10.05
|
5,574,800 | 10.28 | 10.41 | 9.96 | 54,800 | 980,100 | -14.8 |
12/01/2021 |
10.28
|
6,293,400 | 10.05 | 10.41 | 9.96 | 77,100 | 1,147,732 | -15.8 |
11/01/2021 |
10.05
|
6,031,800 | 9.83 | 10.21 | 9.74 | 7,300 | 741,100 | -11.6 |
08/01/2021 |
9.83
|
5,720,200 | 10.09 | 10.31 | 9.77 | 43,600 | 358,000 | -4.9 |
07/01/2021 |
10.09
|
7,994,200 | 9.64 | 10.28 | 9.61 | 265,700 | 878,900 | -9.7 |
06/01/2021 |
9.64
|
5,552,300 | 9.70 | 9.86 | 9.51 | 7,600 | 29,600 | -0.3 |
05/01/2021 |
9.70
|
5,811,600 | 9.45 | 9.89 | 9.38 | 112,900 | 14,700 | 1.5 |
04/01/2021 |
9.45
|
5,236,900 | 9.54 | 9.83 | 9.45 | 48,100 | 51,100 | -0.0 |
31/12/2020 |
9.54
|
4,940,270 | 9.38 | 9.83 | 9.19 | 163,150 | 6,070 | 2.3 |
30/12/2020 |
9.38
|
5,281,550 | 9.80 | 9.80 | 9.26 | 2,010 | 397,570 | -5.9 |
29/12/2020 |
9.80
|
5,058,840 | 9.67 | 10.21 | 9.67 | 15,220 | 516,290 | -7.7 |
28/12/2020 |
9.67
|
11,680,960 | 9.07 | 9.67 | 9.48 | 78,010 | 3,002,040 | -44.3 |
25/12/2020 |
9.07
|
6,022,500 | 9.07 | 9.29 | 8.78 | 72,000 | 96,020 | -0.3 |
24/12/2020 |
9.07
|
4,896,370 | 9.26 | 9.26 | 8.62 | 10,410 | 87,950 | -1.1 |
23/12/2020 |
9.26
|
5,621,890 | 8.97 | 9.58 | 8.97 | 13,520 | 493,120 | -7.1 |
22/12/2020 |
8.97
|
12,856,570 | 8.39 | 8.97 | 8.36 | 128,190 | 7,821,340 | -106.8 |
21/12/2020 |
8.39
|
8,445,220 | 8.24 | 8.59 | 8.17 | 181,620 | 4,000,000 | -50.0 |
18/12/2020 |
8.24
|
4,420,210 | 8.20 | 8.30 | 8.08 | 24,380 | 1,177,820 | -14.8 |
17/12/2020 |
8.20
|
4,243,730 | 8.14 | 8.43 | 8.08 | 80,170 | 1,092,500 | -13.1 |
16/12/2020 |
8.14
|
4,776,990 | 7.95 | 8.43 | 7.95 | 1,610 | 1,667,340 | -21.5 |
15/12/2020 |
7.95
|
3,269,630 | 8.17 | 8.17 | 7.95 | 61,890 | 276,010 | -2.7 |
14/12/2020 |
8.17
|
5,098,590 | 7.72 | 8.17 | 7.82 | 177,210 | 1,048,640 | -11.1 |
11/12/2020 |
7.72
|
2,639,360 | 7.66 | 7.79 | 7.60 | 3,030 | 49,280 | -0.6 |
10/12/2020 |
7.66
|
4,662,750 | 7.95 | 7.95 | 7.56 | 75,540 | 17,030 | 0.7 |
09/12/2020 |
7.95
|
3,072,670 | 8.04 | 8.11 | 7.92 | 72,110 | 600 | 0.9 |
08/12/2020 |
8.04
|
2,505,510 | 8.04 | 8.14 | 7.95 | 73,050 | 47,100 | 0.3 |
07/12/2020 |
8.04
|
6,676,690 | 7.63 | 8.14 | 7.66 | 764,420 | 2,105,070 | -16.6 |
04/12/2020 |
7.63
|
6,723,130 | 7.37 | 7.79 | 7.50 | 71,250 | 2,923,276 | -34.2 |
03/12/2020 |
7.37
|
2,712,270 | 7.37 | 7.53 | 7.37 | 252,910 | 1,224,760 | -11.3 |
02/12/2020 |
7.37
|
3,271,900 | 7.34 | 7.60 | 7.34 | 299,480 | 572,680 | -3.2 |
01/12/2020 |
7.34
|
1,928,430 | 7.44 | 7.44 | 7.25 | 84,500 | 274,650 | -2.2 |
30/11/2020 |
7.44
|
1,456,200 | 7.34 | 7.56 | 7.34 | 22,310 | 105,910 | -1.0 |
27/11/2020 |
7.34
|
1,838,450 | 7.34 | 7.53 | 7.15 | 68,200 | 2,450 | 0.8 |
26/11/2020 |
7.34
|
2,061,470 | 7.41 | 7.47 | 7.18 | 23,210 | 16,440 | 0.1 |
25/11/2020 |
7.41
|
2,052,750 | 7.66 | 7.76 | 7.41 | 1,450 | 222,360 | -2.6 |
24/11/2020 |
7.66
|
3,857,650 | 7.56 | 7.72 | 7.34 | 14,290 | 147,390 | -1.6 |
23/11/2020 |
7.56
|
2,778,960 | 7.50 | 7.69 | 7.41 | 66,280 | 130,000 | -0.8 |
20/11/2020 |
7.50
|
2,727,400 | 7.56 | 7.69 | 7.37 | 66,670 | 200 | 0.8 |
19/11/2020 |
7.56
|
3,312,250 | 7.56 | 7.85 | 7.44 | 79,490 | 171,550 | -1.1 |
18/11/2020 |
7.56
|
3,249,900 | 7.56 | 7.63 | 7.34 | 26,250 | 51,100 | -0.3 |
17/11/2020 |
7.56
|
4,098,250 | 7.15 | 7.63 | 7.18 | 210,270 | 324,000 | -1.3 |
16/11/2020 |
7.15
|
2,796,560 | 7.15 | 7.41 | 7.09 | 18,100 | 242,510 | -2.6 |
13/11/2020 |
7.15
|
6,181,270 | 6.70 | 7.15 | 6.70 | 72,870 | 235,900 | -1.7 |
12/11/2020 |
6.70
|
988,300 | 6.77 | 6.86 | 6.67 | 14,460 | 91,450 | -0.8 |
11/11/2020 |
6.77
|
2,185,070 | 6.58 | 6.80 | 6.58 | 72,230 | 0 | 0.8 |
10/11/2020 |
6.58
|
3,246,980 | 6.86 | 7.02 | 6.51 | 27,670 | 77,300 | -0.5 |
09/11/2020 |
6.86
|
1,789,190 | 6.73 | 6.89 | 6.73 | 56,390 | 0 | 0.6 |
06/11/2020 |
6.73
|
1,159,070 | 6.70 | 6.89 | 6.70 | 12,570 | 3,050 | 0.1 |
05/11/2020 |
6.70
|
4,406,110 | 6.58 | 7.02 | 6.54 | 44,100 | 8,330 | 0.4 |
04/11/2020 |
6.58
|
2,312,910 | 6.42 | 6.61 | 6.36 | 20,860 | 0 | 0.2 |
03/11/2020 |
6.42
|
791,890 | 6.42 | 6.58 | 6.32 | 1,000 | 23,090 | -0.2 |
02/11/2020 |
6.42
|
673,420 | 6.19 | 6.54 | 6.13 | 21,080 | 2,810 | 0.2 |
30/10/2020 |
6.19
|
491,510 | 5.98 | 6.21 | 5.98 | 7,220 | 30,760 | -0.2 |
29/10/2020 |
5.98
|
1,090,310 | 6.06 | 6.11 | 5.89 | 30,100 | 5,010 | 0.2 |
28/10/2020 |
6.06
|
811,580 | 6.45 | 6.45 | 6.06 | 10 | 56,980 | -0.6 |
27/10/2020 |
6.45
|
795,730 | 6.45 | 6.54 | 6.35 | 8,330 | 31,820 | -0.2 |
26/10/2020 |
6.45
|
2,208,850 | 6.45 | 6.70 | 6.45 | 33,650 | 260 | 0.3 |
23/10/2020 |
6.45
|
1,651,290 | 6.35 | 6.64 | 6.38 | 8,640 | 15,770 | -0.1 |
22/10/2020 |
6.35
|
484,860 | 6.38 | 6.38 | 6.26 | 0 | 13,680 | -0.1 |
21/10/2020 |
6.38
|
1,030,080 | 6.19 | 6.42 | 6.21 | 11,710 | 2,480 | 0.1 |
20/10/2020 |
6.19
|
537,080 | 6.10 | 6.27 | 6.10 | 16,290 | 420 | 0.2 |
19/10/2020 |
6.10
|
476,850 | 6.10 | 6.19 | 6.01 | 6,350 | 3,540 | 0.0 |
16/10/2020 |
6.10
|
1,061,300 | 6.26 | 6.26 | 6.06 | 1,000 | 13,190 | -0.1 |
15/10/2020 |
6.26
|
828,110 | 6.26 | 6.32 | 6.13 | 1,990 | 40,640 | -0.4 |
14/10/2020 |
6.26
|
425,370 | 6.42 | 6.45 | 6.26 | 1,220 | 8,560 | -0.1 |
13/10/2020 |
6.42
|
757,900 | 6.25 | 6.42 | 6.15 | 19,920 | 9,610 | 0.1 |
12/10/2020 |
6.25
|
794,850 | 6.42 | 6.48 | 6.22 | 0 | 50,810 | -0.5 |
09/10/2020 |
6.42
|
889,660 | 6.58 | 6.58 | 6.36 | 0 | 38,230 | -0.4 |
08/10/2020 |
6.58
|
1,649,100 | 6.33 | 6.58 | 6.30 | 1,000 | 67,050 | -0.7 |
07/10/2020 |
6.33
|
1,257,840 | 6.51 | 6.67 | 6.33 | 1,000 | 13,200 | -0.1 |
06/10/2020 |
6.51
|
1,666,620 | 6.21 | 6.51 | 6.11 | 16,840 | 2,000 | 0.1 |
05/10/2020 |
6.21
|
1,840,240 | 5.96 | 6.21 | 5.94 | 35,930 | 0 | 0.3 |
02/10/2020 |
5.96
|
1,087,470 | 6.00 | 6.01 | 5.75 | 2,000 | 28,840 | -0.2 |
01/10/2020 |
6.00
|
1,643,830 | 5.73 | 6.06 | 5.75 | 52,760 | 8,420 | 0.4 |
30/09/2020 |
5.73
|
1,145,110 | 5.49 | 5.75 | 5.38 | 9,370 | 2,930 | 0.1 |
29/09/2020 |
5.49
|
650,960 | 5.55 | 5.61 | 5.49 | 8,760 | 8,560 | 0.0 |
28/09/2020 |
5.55
|
548,270 | 5.50 | 5.55 | 5.49 | 6,520 | 0 | 0.1 |
25/09/2020 |
5.50
|
527,640 | 5.52 | 5.55 | 5.49 | 0 | 17,440 | -0.2 |
24/09/2020 |
5.52
|
569,780 | 5.62 | 5.62 | 5.45 | 0 | 22,610 | -0.2 |
23/09/2020 |
5.62
|
449,300 | 5.67 | 5.68 | 5.59 | 0 | 26,840 | -0.2 |
22/09/2020 |
5.67
|
636,010 | 5.67 | 5.67 | 5.55 | 6,900 | 4,830 | 0.0 |
21/09/2020 |
5.67
|
1,201,360 | 5.59 | 5.71 | 5.49 | 17,720 | 1,000 | 0.1 |