Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2021 |
7.10
|
10,329,900 | 6.81 | 7.26 | 6.81 | 32,600 | 152,600 | -0.9 |
19/02/2021 |
6.81
|
4,532,400 | 6.87 | 6.91 | 6.68 | 200,000 | 0 | 1.5 |
18/02/2021 |
6.87
|
7,204,300 | 6.75 | 7.01 | 6.73 | 212,000 | 0 | 1.6 |
17/02/2021 |
6.75
|
5,248,100 | 6.31 | 6.75 | 6.40 | 251,100 | 2,000 | 1.8 |
09/02/2021 |
6.31
|
5,854,100 | 6.22 | 6.36 | 6.07 | 3,200 | 574,000 | -3.8 |
08/02/2021 |
6.22
|
5,837,700 | 6.64 | 6.66 | 6.21 | 600 | 14,600 | -0.1 |
05/02/2021 |
6.64
|
6,746,800 | 6.64 | 6.84 | 6.54 | 23,300 | 67,300 | -0.3 |
04/02/2021 |
6.64
|
4,381,000 | 6.61 | 6.87 | 6.55 | 30,200 | 0 | 0.2 |
03/02/2021 |
6.61
|
4,920,200 | 6.34 | 6.77 | 6.34 | 51,000 | 42,600 | 0.1 |
02/02/2021 |
6.34
|
6,252,700 | 6.27 | 6.36 | 5.84 | 84,700 | 0 | 0.5 |
01/02/2021 |
6.27
|
8,580,700 | 6.74 | 6.82 | 6.27 | 141,300 | 929,100 | -5.3 |
29/01/2021 |
6.74
|
9,239,800 | 6.95 | 7.10 | 6.47 | 513,900 | 173,200 | 2.4 |
28/01/2021 |
6.95
|
6,159,000 | 7.47 | 7.47 | 6.95 | 26,800 | 0 | 0.2 |
27/01/2021 |
7.47
|
9,174,100 | 8.03 | 8.10 | 7.47 | 1,300 | 323,600 | -2.7 |
26/01/2021 |
8.03
|
16,369,100 | 7.82 | 8.31 | 7.66 | 150,600 | 51,300 | 0.9 |
25/01/2021 |
7.82
|
10,069,200 | 7.32 | 7.82 | 7.24 | 0 | 111,500 | -0.9 |
22/01/2021 |
7.32
|
7,940,900 | 7.41 | 7.60 | 7.25 | 100 | 534,800 | -4.2 |
21/01/2021 |
7.41
|
9,398,700 | 7.18 | 7.44 | 6.96 | 1,600 | 443,400 | -3.3 |
20/01/2021 |
7.18
|
8,513,100 | 7.35 | 7.35 | 6.83 | 92,600 | 121,800 | -0.3 |
19/01/2021 |
7.35
|
8,146,800 | 7.90 | 7.94 | 7.35 | 27,800 | 27,300 | 0.0 |
18/01/2021 |
7.90
|
8,366,700 | 7.85 | 8.08 | 7.71 | 363,400 | 0 | 3.1 |
15/01/2021 |
7.85
|
15,089,300 | 7.99 | 8.12 | 7.67 | 31,000 | 123,600 | -0.8 |
14/01/2021 |
7.99
|
7,350,200 | 7.99 | 8.01 | 7.85 | 250,500 | 85,800 | 1.4 |
13/01/2021 |
7.99
|
9,241,900 | 8.13 | 8.18 | 7.90 | 116,000 | 9,700 | 0.9 |
12/01/2021 |
8.13
|
9,200,700 | 8.06 | 8.15 | 7.90 | 286,200 | 80,200 | 1.8 |
11/01/2021 |
8.06
|
10,712,000 | 7.85 | 8.21 | 7.73 | 156,500 | 7,200 | 1.3 |
08/01/2021 |
7.85
|
10,392,400 | 7.88 | 8.10 | 7.76 | 28,400 | 95,000 | -0.5 |
07/01/2021 |
7.88
|
19,301,600 | 7.36 | 7.88 | 7.33 | 484,900 | 53,400 | 3.6 |
06/01/2021 |
7.36
|
6,493,100 | 7.39 | 7.48 | 7.27 | 3,700 | 0 | 0.0 |
05/01/2021 |
7.39
|
12,201,400 | 7.27 | 7.56 | 7.01 | 78,700 | 10,500 | 0.5 |
04/01/2021 |
7.27
|
11,973,800 | 7.34 | 7.46 | 7.20 | 11,500 | 329,600 | -2.5 |
31/12/2020 |
7.34
|
8,932,190 | 7.49 | 7.49 | 7.27 | 147,110 | 20 | 1.2 |
30/12/2020 |
7.49
|
9,734,500 | 7.54 | 7.76 | 7.49 | 0 | 238,910 | -1.9 |
29/12/2020 |
7.54
|
15,346,150 | 7.20 | 7.66 | 7.10 | 154,790 | 6,110 | 1.2 |
28/12/2020 |
7.20
|
14,342,130 | 7.26 | 7.46 | 7.18 | 262,630 | 19,220 | 1.9 |
25/12/2020 |
7.26
|
12,058,070 | 7.03 | 7.29 | 6.73 | 262,710 | 13,940 | 1.9 |
24/12/2020 |
7.03
|
11,397,520 | 7.29 | 7.36 | 6.79 | 21,800 | 32,440 | -0.1 |
23/12/2020 |
7.29
|
14,491,110 | 7.50 | 7.67 | 7.28 | 190,410 | 284,350 | -0.8 |
22/12/2020 |
7.50
|
10,338,550 | 7.29 | 7.57 | 7.20 | 58,980 | 221,650 | -1.3 |
21/12/2020 |
7.29
|
12,558,940 | 7.26 | 7.52 | 7.26 | 21,290 | 138,020 | -0.9 |
18/12/2020 |
7.26
|
11,851,720 | 7.01 | 7.35 | 6.93 | 242,520 | 4,000 | 1.8 |
17/12/2020 |
7.01
|
9,721,640 | 6.93 | 7.24 | 6.83 | 126,250 | 2,040 | 0.9 |
16/12/2020 |
6.93
|
8,617,810 | 6.92 | 7.10 | 6.92 | 950 | 202,790 | -1.5 |
15/12/2020 |
6.92
|
24,606,180 | 6.47 | 6.92 | 6.41 | 129,200 | 3,080 | 0.9 |
14/12/2020 |
6.47
|
5,172,450 | 6.36 | 6.51 | 6.37 | 10,000 | 10,000 | 0 |
11/12/2020 |
6.36
|
3,581,820 | 6.35 | 6.44 | 6.33 | 0 | 95,400 | -0.7 |
10/12/2020 |
6.35
|
8,866,410 | 6.33 | 6.54 | 6.33 | 104,720 | 40,670 | 0.4 |
09/12/2020 |
6.33
|
6,271,380 | 6.36 | 6.40 | 6.33 | 83,220 | 0 | 0.6 |
08/12/2020 |
6.36
|
4,233,860 | 6.45 | 6.47 | 6.35 | 10,000 | 76,290 | -0.5 |
07/12/2020 |
6.45
|
6,333,920 | 6.37 | 6.59 | 6.41 | 16,720 | 0 | 0.1 |
04/12/2020 |
6.37
|
7,971,670 | 6.22 | 6.45 | 6.22 | 74,470 | 0 | 0.5 |
03/12/2020 |
6.22
|
4,410,640 | 6.22 | 6.30 | 6.19 | 54,700 | 0 | 0.4 |
02/12/2020 |
6.22
|
3,959,080 | 6.14 | 6.36 | 6.12 | 95,710 | 0 | 0.6 |
01/12/2020 |
6.14
|
4,795,250 | 6.13 | 6.15 | 5.93 | 57,540 | 0 | 0.4 |
30/11/2020 |
6.13
|
6,891,150 | 6.25 | 6.25 | 6.08 | 12,000 | 0 | 0.1 |
27/11/2020 |
6.25
|
3,139,790 | 6.26 | 6.36 | 6.23 | 10,000 | 8,580 | 0.0 |
26/11/2020 |
6.26
|
3,881,250 | 6.25 | 6.27 | 6.15 | 17,600 | 0 | 0.1 |
25/11/2020 |
6.25
|
4,435,150 | 6.35 | 6.38 | 6.25 | 10,000 | 23,480 | -0.1 |
24/11/2020 |
6.35
|
5,041,570 | 6.48 | 6.52 | 6.23 | 19,000 | 32,620 | -0.1 |
23/11/2020 |
6.48
|
6,854,630 | 6.50 | 6.66 | 6.47 | 13,000 | 91,890 | -0.6 |
20/11/2020 |
6.50
|
8,906,400 | 6.22 | 6.53 | 6.21 | 83,520 | 114,250 | -0.2 |
19/11/2020 |
6.22
|
4,181,500 | 6.14 | 6.31 | 6.12 | 58,470 | 18,840 | 0.3 |
18/11/2020 |
6.14
|
3,821,360 | 6.19 | 6.21 | 6.07 | 54,350 | 12,950 | 0.3 |
17/11/2020 |
6.19
|
3,459,610 | 6.17 | 6.24 | 6.13 | 18,240 | 10,000 | 0.1 |
16/11/2020 |
6.17
|
4,839,840 | 6.35 | 6.43 | 6.17 | 0 | 53,470 | -0.4 |
13/11/2020 |
6.35
|
6,579,730 | 6.03 | 6.39 | 6.07 | 64,890 | 100,000 | -0.2 |
12/11/2020 |
6.03
|
4,133,740 | 5.89 | 6.03 | 5.88 | 17,090 | 259,970 | -1.6 |
11/11/2020 |
5.89
|
2,466,950 | 5.88 | 5.94 | 5.86 | 30,680 | 48,710 | -0.1 |
10/11/2020 |
5.88
|
2,234,690 | 5.87 | 6.05 | 5.88 | 0 | 85,440 | -0.5 |
09/11/2020 |
5.87
|
3,318,270 | 5.84 | 5.97 | 5.81 | 30,610 | 100,000 | -0.4 |
06/11/2020 |
5.84
|
5,590,080 | 6.04 | 6.07 | 5.79 | 0 | 57,980 | -0.4 |
05/11/2020 |
6.04
|
1,901,420 | 6.17 | 6.23 | 6.04 | 1,620 | 8,130 | -0.0 |
04/11/2020 |
6.17
|
2,430,880 | 5.99 | 6.21 | 6 | 46,510 | 0 | 0.3 |
03/11/2020 |
5.99
|
1,346,680 | 5.93 | 6 | 5.93 | 36,440 | 0 | 0.2 |
02/11/2020 |
5.93
|
1,284,570 | 5.90 | 5.98 | 5.84 | 0 | 0 | 0 |
30/10/2020 |
5.90
|
992,130 | 5.91 | 5.98 | 5.84 | 0 | 7,160 | -0.0 |
29/10/2020 |
5.91
|
1,788,650 | 5.82 | 5.93 | 5.79 | 23,030 | 0 | 0.1 |
28/10/2020 |
5.82
|
2,922,020 | 5.84 | 5.97 | 5.77 | 20,000 | 2,270 | 0.1 |
27/10/2020 |
5.84
|
3,879,800 | 6.03 | 6.03 | 5.84 | 0 | 8,090 | -0.1 |
26/10/2020 |
6.03
|
5,580,410 | 6.17 | 6.21 | 6.03 | 0 | 32,030 | -0.2 |
23/10/2020 |
6.17
|
3,869,790 | 6.35 | 6.40 | 6.17 | 12,880 | 117,510 | -0.7 |
22/10/2020 |
6.35
|
5,436,070 | 6.30 | 6.36 | 6.07 | 15,240 | 78,850 | -0.4 |
21/10/2020 |
6.30
|
7,389,230 | 6.60 | 6.60 | 6.26 | 22,000 | 251,120 | -1.6 |
20/10/2020 |
6.60
|
2,841,810 | 6.67 | 6.67 | 6.56 | 32,420 | 10,830 | 0.2 |
19/10/2020 |
6.67
|
3,167,980 | 6.50 | 6.68 | 6.52 | 137,700 | 0 | 1.0 |
16/10/2020 |
6.50
|
4,167,210 | 6.48 | 6.63 | 6.36 | 15,300 | 29,680 | -0.1 |
15/10/2020 |
6.48
|
4,147,260 | 6.61 | 6.65 | 6.48 | 0 | 63,830 | -0.4 |
14/10/2020 |
6.61
|
2,405,420 | 6.64 | 6.71 | 6.61 | 34,250 | 0 | 0.2 |
13/10/2020 |
6.64
|
3,375,660 | 6.61 | 6.72 | 6.58 | 92,150 | 0 | 0.7 |
12/10/2020 |
6.61
|
5,929,090 | 6.79 | 6.92 | 6.57 | 11,940 | 172,340 | -1.1 |
09/10/2020 |
6.79
|
2,440,870 | 6.71 | 6.85 | 6.69 | 205,810 | 0 | 1.5 |
08/10/2020 |
6.71
|
4,970,680 | 6.85 | 6.87 | 6.64 | 69,220 | 188,360 | -0.9 |
07/10/2020 |
6.85
|
5,745,940 | 6.93 | 7.02 | 6.82 | 101,890 | 5,080 | 0.7 |
06/10/2020 |
6.93
|
4,199,100 | 6.92 | 7.01 | 6.64 | 7,750 | 22,330 | -0.1 |
05/10/2020 |
6.92
|
8,676,800 | 6.64 | 7.07 | 6.67 | 128,600 | 3,390 | 0.9 |
02/10/2020 |
6.64
|
7,008,540 | 6.64 | 6.68 | 6.26 | 6,660 | 0 | 0.0 |
01/10/2020 |
6.64
|
4,498,870 | 6.42 | 6.73 | 6.50 | 129,310 | 0 | 0.9 |
30/09/2020 |
6.42
|
3,151,430 | 6.18 | 6.42 | 6.18 | 65,570 | 0 | 0.4 |
29/09/2020 |
6.18
|
5,109,450 | 6.41 | 6.47 | 6.17 | 0 | 57,970 | -0.4 |
28/09/2020 |
6.41
|
3,066,760 | 6.43 | 6.51 | 6.40 | 0 | 0 | 0 |