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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
11.10
|
8,126,367 | 10.62 | 11.10 | 10.46 | 700,000 | 1,400 | 9.6 |
04/02/2021 |
10.62
|
3,132,010 | 10.62 | 10.62 | 10.22 | 700,000 | 2,000 | 9.2 |
03/02/2021 |
10.62
|
5,009,200 | 10.22 | 10.62 | 10.06 | 720,000 | 0 | 9.4 |
02/02/2021 |
10.22
|
4,295,107 | 9.99 | 10.46 | 9.03 | 1,400 | 0 | 0.0 |
01/02/2021 |
9.99
|
2,890,700 | 10.30 | 10.30 | 9.91 | 0 | 0 | 0 |
29/01/2021 |
10.30
|
5,921,870 | 10.70 | 10.86 | 9.67 | 0 | 0 | 0 |
28/01/2021 |
10.70
|
6,499,241 | 11.10 | 11.10 | 10.06 | 700,000 | 9,400 | 8.8 |
27/01/2021 |
11.10
|
4,542,220 | 10.62 | 11.10 | 10.30 | 700,000 | 41,300 | 8.7 |
26/01/2021 |
10.62
|
8,637,944 | 10.70 | 10.70 | 10.22 | 701,000 | 5,000 | 9.1 |
25/01/2021 |
10.70
|
6,414,855 | 10.86 | 10.86 | 9.83 | 700,000 | 20,000 | 9.1 |
22/01/2021 |
10.86
|
4,802,500 | 11.18 | 11.26 | 10.86 | 673,800 | 0 | 9.3 |
21/01/2021 |
11.18
|
6,025,114 | 10.78 | 11.42 | 10.78 | 633,000 | 26,400 | 8.4 |
20/01/2021 |
10.78
|
2,260,217 | 10.46 | 10.94 | 9.43 | 232,300 | 7,000 | 2.9 |
19/01/2021 |
10.46
|
4,907,321 | 11.58 | 11.66 | 10.46 | 680,500 | 1,400 | 9.4 |
18/01/2021 |
11.58
|
7,108,131 | 10.54 | 11.58 | 10.70 | 603,000 | 6,900 | 8.6 |
15/01/2021 |
10.54
|
2,716,217 | 9.59 | 10.54 | 9.59 | 634,700 | 6,500 | 8.2 |
14/01/2021 |
9.59
|
6,458,155 | 9.51 | 9.75 | 9.35 | 600,000 | 0 | 7.2 |
13/01/2021 |
9.51
|
6,107,983 | 9.11 | 9.51 | 9.11 | 0 | 20,000 | -0.2 |
12/01/2021 |
9.11
|
3,943,430 | 9.11 | 9.35 | 8.95 | 15,500 | 31,000 | -0.2 |
11/01/2021 |
9.11
|
6,620,099 | 9.03 | 9.27 | 8.95 | 0 | 12,600 | -0.1 |
08/01/2021 |
9.03
|
5,389,406 | 8.87 | 9.03 | 8.79 | 0 | 0 | 0 |
07/01/2021 |
8.87
|
4,461,600 | 8.95 | 9.03 | 8.63 | 0 | 2,800 | -0.0 |
06/01/2021 |
8.95
|
6,101,755 | 8.95 | 9.11 | 8.79 | 61,400 | 30,000 | 0.4 |
05/01/2021 |
8.95
|
5,582,350 | 8.71 | 9.19 | 8.63 | 0 | 10,000 | -0.1 |
04/01/2021 |
8.71
|
3,768,200 | 7.99 | 8.79 | 7.83 | 22,800 | 0 | 0.2 |
31/12/2020 |
7.99
|
10,140,100 | 7.27 | 7.99 | 7.11 | 34,000 | 0 | 0.3 |
30/12/2020 |
7.27
|
4,791,267 | 7.27 | 7.27 | 7.11 | 9,000 | 1,000 | 0.1 |
29/12/2020 |
7.27
|
3,400,230 | 7.27 | 7.27 | 7.11 | 0 | 1,300 | -0.0 |
28/12/2020 |
7.27
|
2,021,744 | 7.35 | 7.35 | 7.19 | 2,000 | 300 | 0.0 |
25/12/2020 |
7.35
|
3,039,800 | 7.19 | 7.35 | 7.11 | 35,200 | 0 | 0.3 |
24/12/2020 |
7.19
|
4,776,293 | 6.95 | 7.19 | 6.87 | 2,600 | 0 | 0.0 |
23/12/2020 |
6.95
|
5,875,384 | 7.03 | 7.43 | 6.95 | 2,600 | 0 | 0.0 |
22/12/2020 |
7.03
|
2,628,562 | 7.03 | 7.11 | 6.95 | 53,100 | 1,000 | 0.5 |
21/12/2020 |
7.03
|
2,707,600 | 6.95 | 7.11 | 6.87 | 0 | 0 | 0 |
18/12/2020 |
6.95
|
4,959,751 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 |
17/12/2020 |
6.79
|
2,734,380 | 6.79 | 7.43 | 6.71 | 117,400 | 0 | 1.0 |
16/12/2020 |
6.79
|
2,636,410 | 6.71 | 6.79 | 6.71 | 0 | 0 | 0 |
15/12/2020 |
6.71
|
4,321,818 | 6.63 | 6.87 | 6.63 | 0 | 1,000 | -0.0 |
14/12/2020 |
6.63
|
3,284,225 | 6.79 | 6.87 | 6.63 | 116,000 | 0 | 1.0 |
11/12/2020 |
6.79
|
3,764,820 | 6.71 | 6.79 | 6.63 | 0 | 0 | 0 |
10/12/2020 |
6.71
|
2,644,793 | 6.63 | 6.79 | 6.63 | 0 | 0 | 0 |
09/12/2020 |
6.63
|
3,320,236 | 6.55 | 6.79 | 6.55 | 1,000 | 0 | 0.0 |
08/12/2020 |
6.55
|
4,696,963 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
07/12/2020 |
6.71
|
2,602,579 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
04/12/2020 |
6.79
|
4,140,590 | 6.71 | 6.79 | 6.63 | 10,400 | 0 | 0.1 |
03/12/2020 |
6.71
|
2,538,130 | 6.71 | 6.71 | 6.63 | 25,800 | 15,600 | 0.1 |
02/12/2020 |
6.71
|
2,169,860 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 |
01/12/2020 |
6.47
|
4,924,171 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
30/11/2020 |
6.71
|
2,916,630 | 6.71 | 6.79 | 6.31 | 39,700 | 65,100 | -0.2 |
27/11/2020 |
6.71
|
2,646,403 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 |
26/11/2020 |
6.79
|
2,858,320 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
25/11/2020 |
6.79
|
3,309,007 | 6.79 | 6.79 | 6.63 | 27,600 | 0 | 0.2 |
24/11/2020 |
6.79
|
2,938,261 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
23/11/2020 |
6.87
|
2,280,040 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
20/11/2020 |
6.95
|
3,083,806 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 |
19/11/2020 |
6.87
|
2,361,227 | 6.87 | 6.95 | 6.79 | 27,200 | 0 | 0.2 |
18/11/2020 |
6.87
|
2,617,900 | 6.87 | 6.87 | 6.79 | 1,000 | 0 | 0.0 |
17/11/2020 |
6.87
|
1,703,200 | 6.87 | 6.87 | 6.71 | 34,000 | 0 | 0.3 |
16/11/2020 |
6.87
|
3,031,700 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 |
13/11/2020 |
6.79
|
1,695,681 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
12/11/2020 |
6.95
|
1,689,044 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
11/11/2020 |
7.03
|
1,420,440 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
10/11/2020 |
6.87
|
2,680,304 | 6.95 | 7.03 | 6.87 | 0 | 0 | 0 |
09/11/2020 |
6.95
|
1,791,600 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
06/11/2020 |
7.03
|
1,822,760 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
05/11/2020 |
7.03
|
1,640,000 | 6.95 | 7.11 | 6.95 | 100 | 0 | 0.0 |
04/11/2020 |
6.95
|
1,788,811 | 7.11 | 7.11 | 6.95 | 6,200 | 0 | 0.1 |
03/11/2020 |
7.11
|
1,570,866 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
02/11/2020 |
7.11
|
1,916,874 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
30/10/2020 |
7.03
|
2,464,810 | 7.03 | 7.11 | 6.95 | 4,000 | 0 | 0.0 |
29/10/2020 |
7.03
|
1,864,020 | 7.19 | 7.19 | 6.95 | 800 | 0 | 0.0 |
28/10/2020 |
7.19
|
3,089,900 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
27/10/2020 |
7.19
|
2,748,803 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
26/10/2020 |
7.19
|
2,024,711 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 |
23/10/2020 |
7.35
|
1,929,672 | 7.19 | 7.35 | 7.19 | 0 | 100 | -0.0 |
22/10/2020 |
7.19
|
2,958,520 | 7.27 | 7.35 | 7.19 | 0 | 0 | 0 |
21/10/2020 |
7.27
|
3,266,706 | 7.19 | 7.27 | 7.19 | 0 | 0 | 0 |
20/10/2020 |
7.19
|
1,730,100 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
19/10/2020 |
7.27
|
2,339,900 | 7.35 | 7.35 | 7.19 | 100 | 0 | 0.0 |
16/10/2020 |
7.35
|
2,409,100 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 |
15/10/2020 |
7.43
|
2,264,400 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
14/10/2020 |
7.43
|
2,367,300 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
13/10/2020 |
7.51
|
2,841,300 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
12/10/2020 |
7.35
|
2,479,900 | 7.51 | 7.59 | 7.35 | 0 | 0 | 0 |
09/10/2020 |
7.51
|
2,842,711 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
08/10/2020 |
7.51
|
3,208,737 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
07/10/2020 |
7.51
|
3,467,616 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 |
06/10/2020 |
7.59
|
4,764,334 | 7.43 | 7.59 | 7.43 | 0 | 0 | 0 |
05/10/2020 |
7.43
|
1,989,775 | 7.43 | 7.51 | 7.35 | 65,100 | 0 | 0.6 |
02/10/2020 |
7.43
|
3,018,418 | 7.03 | 7.43 | 7.03 | 0 | 0 | 0 |
01/10/2020 |
7.03
|
4,160,061 | 7.27 | 7.27 | 6.55 | 0 | 0 | 0 |
30/09/2020 |
7.27
|
3,387,915 | 7.03 | 7.35 | 6.95 | 0 | 0 | 0 |
29/09/2020 |
7.03
|
2,683,380 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
28/09/2020 |
7.03
|
2,876,650 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
25/09/2020 |
6.87
|
2,800,233 | 6.95 | 7.03 | 6.87 | 0 | 0 | 0 |
24/09/2020 |
6.95
|
2,754,610 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
23/09/2020 |
6.87
|
2,976,960 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
22/09/2020 |
7.03
|
4,014,856 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
21/09/2020 |
6.87
|
3,019,150 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
18/09/2020 |
7.03
|
2,942,608 | 6.87 | 7.03 | 6.79 | 0 | 0 | 0 |