| 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) |
-0.54 | -10.89% | 4,646,700 | -17,300 | -0.1 |
4.40
4.96
4.42
|
|
2 tháng
(2024-07-22) |
-1.23 | -21.77% | 9,227,900 | -3,000 | -0.0 |
4.40
5.65
4.42
|
|
3 tháng
(2024-06-21) |
-1.78 | -28.71% | 13,883,200 | -40,506 | -0.2 |
4.40
6.20
4.42
|
|
6 tháng
(2024-03-25) |
-2.24 | -33.63% | 38,664,000 | -6,806 | -0.0 |
4.40
6.90
4.42
|
|
12 tháng
(2023-09-25) |
-1.94 | -30.50% | 124,176,400 | 86,894 | 0.5 |
4.40
8.25
4.42
|
|
24 tháng
(2022-09-30) |
-10.08 | -69.52% | 419,538,400 | 39,740 | -1.0 |
4.40
14.50
4.42
|
|
36 tháng
(2021-10-05) |
-1.88 | -29.84% | 890,702,500 | -76,560 | -8.9 |
4.40
20.50
4.42
|
|
60 tháng
(2019-10-16) |
0.61 | 16.01% | 1,568,047,480 | -1,143,760 | -14.9 |
2.24
20.50
4.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
6.11
|
765,500 | 6.15 | 6.45 | 6.10 | 100 | 630,700 | -3.9 |
| 04/02/2021 |
6.15
|
348,100 | 5.76 | 6.15 | 5.77 | 1,500 | 101,700 | -0.6 |
| 03/02/2021 |
5.76
|
739,100 | 5.56 | 5.78 | 5.56 | 13,300 | 215,700 | -1.1 |
| 02/02/2021 |
5.56
|
942,500 | 5.93 | 5.93 | 5.52 | 39,000 | 204,300 | -0.9 |
| 01/02/2021 |
5.93
|
596,500 | 6.37 | 6.47 | 5.93 | 12,300 | 207,900 | -1.2 |
| 29/01/2021 |
6.37
|
531,100 | 6.38 | 6.58 | 5.94 | 56,000 | 16,300 | 0.2 |
| 28/01/2021 |
6.38
|
670,900 | 6.85 | 6.85 | 6.38 | 31,000 | 0 | 0.2 |
| 27/01/2021 |
6.85
|
718,700 | 7.30 | 7.30 | 6.79 | 22,000 | 12,100 | 0.1 |
| 26/01/2021 |
7.30
|
1,299,800 | 7.80 | 7.80 | 7.26 | 6,300 | 54,500 | -0.4 |
| 25/01/2021 |
7.80
|
743,000 | 8.02 | 8.02 | 7.80 | 28,500 | 190,500 | -1.3 |
| 22/01/2021 |
8.02
|
622,300 | 8.40 | 8.50 | 8 | 1,800 | 23,600 | -0.2 |
| 21/01/2021 |
8.40
|
898,400 | 8.18 | 8.43 | 8 | 4,400 | 43,300 | -0.3 |
| 20/01/2021 |
8.18
|
1,223,100 | 8.53 | 8.53 | 7.94 | 11,700 | 16,800 | -0.0 |
| 19/01/2021 |
8.53
|
836,500 | 9.17 | 9.19 | 8.53 | 0 | 16,100 | -0.1 |
| 18/01/2021 |
9.17
|
1,280,700 | 8.90 | 9.35 | 8.90 | 33,400 | 900 | 0.3 |
| 15/01/2021 |
8.90
|
680,300 | 8.82 | 9 | 8.72 | 50,400 | 0 | 0.4 |
| 14/01/2021 |
8.82
|
817,600 | 9 | 9.06 | 8.75 | 53,100 | 200 | 0.5 |
| 13/01/2021 |
9
|
1,537,800 | 8.78 | 9.30 | 8.65 | 82,100 | 0 | 0.7 |
| 12/01/2021 |
8.78
|
1,074,900 | 8.95 | 8.99 | 8.65 | 44,800 | 13,000 | 0.3 |
| 11/01/2021 |
8.95
|
990,900 | 9.05 | 9.06 | 8.75 | 58,500 | 9,300 | 0.4 |
| 08/01/2021 |
9.05
|
1,446,400 | 9.35 | 9.39 | 8.80 | 16,300 | 7,100 | 0.1 |
| 07/01/2021 |
9.35
|
1,938,000 | 8.98 | 9.50 | 9 | 348,800 | 11,000 | 3.2 |
| 06/01/2021 |
8.98
|
2,298,100 | 8.40 | 8.98 | 8.35 | 165,800 | 3,100 | 1.4 |
| 05/01/2021 |
8.40
|
1,947,800 | 8 | 8.54 | 7.80 | 584,000 | 0 | 4.8 |
| 04/01/2021 |
8
|
1,147,700 | 8 | 8.15 | 7.90 | 12,000 | 5,000 | 0.1 |
| 31/12/2020 |
8
|
1,321,210 | 8.11 | 8.19 | 7.99 | 304,730 | 9,050 | 2.4 |
| 30/12/2020 |
8.11
|
1,775,250 | 8 | 8.28 | 7.85 | 393,820 | 0 | 3.1 |
| 29/12/2020 |
8
|
1,526,910 | 8.11 | 8.42 | 7.99 | 6,950 | 36,650 | -0.2 |
| 28/12/2020 |
8.11
|
3,200,500 | 7.58 | 8.11 | 7.59 | 11,440 | 0 | 0.1 |
| 25/12/2020 |
7.58
|
916,360 | 7.50 | 7.70 | 7.36 | 0 | 32,550 | -0.2 |
| 24/12/2020 |
7.50
|
782,550 | 7.77 | 7.80 | 7.24 | 0 | 29,870 | -0.2 |
| 23/12/2020 |
7.77
|
2,745,290 | 7.27 | 7.77 | 7.25 | 43,500 | 10,600 | 0.2 |
| 22/12/2020 |
7.27
|
797,330 | 7.05 | 7.39 | 7.01 | 11,730 | 20,330 | 0.1 |
| 21/12/2020 |
7.05
|
589,110 | 7.09 | 7.10 | 7 | 1,000 | 13,310 | -0.1 |
| 18/12/2020 |
7.09
|
540,800 | 7.17 | 7.19 | 7.09 | 3,030 | 4,560 | -0.0 |
| 17/12/2020 |
7.17
|
633,960 | 7.25 | 7.25 | 7.07 | 5,000 | 8,470 | -0.0 |
| 16/12/2020 |
7.25
|
411,860 | 7.29 | 7.32 | 7.20 | 3,820 | 12,110 | -0.1 |
| 15/12/2020 |
7.29
|
512,940 | 7.40 | 7.40 | 7.19 | 7,820 | 7,440 | 0.0 |
| 14/12/2020 |
7.40
|
767,680 | 7.12 | 7.59 | 7.06 | 0 | 18,410 | -0.1 |
| 11/12/2020 |
7.12
|
529,520 | 7.15 | 7.15 | 7.05 | 2,870 | 26,260 | -0.2 |
| 10/12/2020 |
7.15
|
811,990 | 7.25 | 7.25 | 7.15 | 7,500 | 176,460 | -1.2 |
| 09/12/2020 |
7.25
|
685,910 | 7.30 | 7.40 | 7.25 | 6,000 | 216,240 | -1.5 |
| 08/12/2020 |
7.30
|
598,470 | 7.40 | 7.44 | 7.26 | 10,010 | 188,700 | -1.3 |
| 07/12/2020 |
7.40
|
769,990 | 7.45 | 7.46 | 7.29 | 300 | 195,270 | -1.4 |
| 04/12/2020 |
7.45
|
773,310 | 7.27 | 7.50 | 7.15 | 1,000 | 205,610 | -1.5 |
| 03/12/2020 |
7.27
|
652,340 | 7.30 | 7.34 | 7.20 | 10 | 101,140 | -0.7 |
| 02/12/2020 |
7.30
|
956,080 | 7.48 | 7.50 | 7.30 | 15,500 | 310,560 | -2.2 |
| 01/12/2020 |
7.48
|
737,980 | 7.38 | 7.54 | 7.28 | 10,000 | 7,950 | 0.0 |
| 30/11/2020 |
7.38
|
409,420 | 7.50 | 7.54 | 7.38 | 0 | 59,850 | -0.4 |
| 27/11/2020 |
7.50
|
298,890 | 7.70 | 7.80 | 7.50 | 0 | 31,790 | -0.2 |
| 26/11/2020 |
7.70
|
1,600,500 | 7.39 | 7.85 | 7.50 | 300 | 23,490 | -0.2 |
| 25/11/2020 |
7.39
|
417,710 | 7.40 | 7.50 | 7.31 | 0 | 22,940 | -0.2 |
| 24/11/2020 |
7.40
|
400,720 | 7.62 | 7.62 | 7.38 | 1,000 | 67,530 | -0.5 |
| 23/11/2020 |
7.62
|
691,550 | 7.39 | 7.69 | 7.35 | 0 | 5,620 | -0.0 |
| 20/11/2020 |
7.39
|
471,030 | 7.39 | 7.45 | 7.36 | 0 | 25,700 | -0.2 |
| 19/11/2020 |
7.39
|
687,520 | 7.39 | 7.50 | 7.31 | 0 | 8,590 | -0.1 |
| 18/11/2020 |
7.39
|
753,680 | 7.50 | 7.50 | 7.39 | 3,000 | 21,290 | -0.1 |
| 17/11/2020 |
7.50
|
397,380 | 7.39 | 7.60 | 7.39 | 2,000 | 10,810 | -0.1 |
| 16/11/2020 |
7.39
|
732,220 | 7.55 | 7.69 | 7.38 | 0 | 27,050 | -0.2 |
| 13/11/2020 |
7.55
|
1,538,160 | 7.70 | 7.75 | 7.43 | 0 | 12,650 | -0.1 |
| 12/11/2020 |
7.70
|
399,360 | 7.80 | 7.99 | 7.65 | 150 | 50,930 | -0.4 |
| 11/11/2020 |
7.80
|
425,590 | 7.80 | 7.90 | 7.62 | 10,320 | 5,600 | 0.0 |
| 10/11/2020 |
7.80
|
798,400 | 7.96 | 8.01 | 7.70 | 0 | 46,820 | -0.4 |
| 09/11/2020 |
7.96
|
977,320 | 8.06 | 8.25 | 7.95 | 5,330 | 74,880 | -0.6 |
| 06/11/2020 |
8.06
|
1,318,700 | 7.88 | 8.25 | 8 | 1,710 | 2,200 | -0.0 |
| 05/11/2020 |
7.88
|
1,599,240 | 7.66 | 7.99 | 7.65 | 53,550 | 0 | 0.4 |
| 04/11/2020 |
7.66
|
433,030 | 7.64 | 7.79 | 7.45 | 30,380 | 1,040 | 0.2 |
| 03/11/2020 |
7.64
|
650,970 | 7.62 | 7.90 | 7.50 | 28,310 | 66,910 | -0.3 |
| 02/11/2020 |
7.62
|
1,136,410 | 7.13 | 7.62 | 7.13 | 107,780 | 1,780 | 0.8 |
| 30/10/2020 |
7.13
|
527,210 | 7.12 | 7.34 | 7.10 | 0 | 52,940 | -0.4 |
| 29/10/2020 |
7.12
|
916,960 | 7.12 | 7.25 | 7.01 | 72,100 | 6,420 | 0.5 |
| 28/10/2020 |
7.12
|
2,311,670 | 7.65 | 7.69 | 7.12 | 35,750 | 181,900 | -1.0 |
| 27/10/2020 |
7.65
|
900,780 | 7.70 | 7.98 | 7.52 | 13,910 | 0 | 0.1 |
| 26/10/2020 |
7.70
|
938,410 | 8.23 | 8.23 | 7.68 | 6,350 | 21,500 | -0.1 |
| 23/10/2020 |
8.23
|
959,200 | 8.42 | 8.46 | 8.15 | 16,070 | 43,430 | -0.2 |
| 22/10/2020 |
8.42
|
1,733,780 | 8.02 | 8.57 | 8.05 | 19,390 | 4,680 | 0.1 |
| 21/10/2020 |
8.02
|
1,637,320 | 7.50 | 8.02 | 7.49 | 7,160 | 0 | 0.1 |
| 20/10/2020 |
7.50
|
1,123,690 | 7.60 | 7.80 | 7.30 | 93,050 | 37,500 | 0.4 |
| 19/10/2020 |
7.60
|
3,919,550 | 8.10 | 8.10 | 7.54 | 48,340 | 23,450 | 0.2 |
| 16/10/2020 |
8.10
|
1,050,450 | 8.31 | 8.35 | 8.07 | 0 | 69,770 | -0.6 |
| 15/10/2020 |
8.31
|
1,704,970 | 8.16 | 8.55 | 8.13 | 262,770 | 1,910 | 2.2 |
| 14/10/2020 |
8.16
|
1,105,620 | 8.18 | 8.32 | 8 | 57,940 | 29,530 | 0.2 |
| 13/10/2020 |
8.18
|
1,648,320 | 8 | 8.35 | 7.80 | 160,380 | 520 | 1.3 |
| 12/10/2020 |
8
|
2,095,340 | 8.35 | 8.79 | 8 | 590,080 | 132,830 | 3.9 |
| 09/10/2020 |
8.35
|
1,510,460 | 8.10 | 8.60 | 8.10 | 105,270 | 19,070 | 0.7 |
| 08/10/2020 |
8.10
|
2,041,760 | 8.08 | 8.35 | 7.71 | 5,980 | 132,130 | -1.0 |
| 07/10/2020 |
8.08
|
9,410,750 | 7.56 | 8.08 | 7.57 | 280,100 | 141,580 | 1.1 |
| 06/10/2020 |
7.56
|
3,251,040 | 7.07 | 7.56 | 6.58 | 145,910 | 0 | 1.1 |
| 05/10/2020 |
7.07
|
2,858,350 | 6.61 | 7.07 | 7.07 | 0 | 200 | -0.0 |
| 02/10/2020 |
6.61
|
9,773,440 | 6.18 | 6.61 | 6.19 | 98,930 | 5,500 | 0.6 |
| 01/10/2020 |
6.18
|
1,920,700 | 6.27 | 6.32 | 6.10 | 32,790 | 50 | 0.2 |
| 30/09/2020 |
6.27
|
2,430,200 | 6 | 6.34 | 6.02 | 233,720 | 27,080 | 1.3 |
| 29/09/2020 |
6
|
4,319,560 | 6.34 | 6.34 | 6 | 106,180 | 23,000 | 0.5 |
| 28/09/2020 |
6.34
|
2,403,610 | 6.49 | 6.80 | 6.30 | 14,340 | 206,990 | -1.2 |
| 25/09/2020 |
6.49
|
5,412,840 | 6.07 | 6.49 | 6.38 | 32,150 | 29,060 | 0.0 |
| 24/09/2020 |
6.07
|
40,415,190 | 5.68 | 6.07 | 5.68 | 158,150 | 35,260 | 0.7 |
| 23/09/2020 |
5.68
|
4,198,660 | 5.80 | 5.89 | 5.42 | 169,700 | 0 | 1.0 |
| 22/09/2020 |
5.80
|
1,625,420 | 5.99 | 6.15 | 5.74 | 44,760 | 2,870 | 0.3 |
| 21/09/2020 |
5.99
|
1,256,020 | 5.90 | 6.15 | 5.90 | 2,880 | 13,260 | -0.1 |
| 18/09/2020 |
5.90
|
5,935,090 | 6.18 | 6.18 | 5.75 | 226,130 | 22,400 | 1.2 |