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) |
-1.40 | -9.45% | 43,536,800 | 2,294,600 | 33.8 |
13.30
15.49
13.40
|
2 tháng
(2024-07-22) |
-0.12 | -0.86% | 98,410,000 | 7,431,600 | 108.0 |
13.02
15.49
13.40
|
3 tháng
(2024-06-21) |
0.18 | 1.36% | 168,053,000 | 8,267,600 | 119.6 |
11.94
15.49
13.40
|
6 tháng
(2024-03-25) |
3.53 | 35.82% | 247,841,700 | 8,260,900 | 119.4 |
9.08
15.49
13.40
|
12 tháng
(2023-09-25) |
2.94 | 28.14% | 347,279,600 | 8,742,300 | 124.3 |
9.08
15.49
13.40
|
24 tháng
(2022-09-30) |
2.75 | 25.87% | 622,645,059 | 3,053,269 | 61.8 |
6
15.49
13.40
|
36 tháng
(2021-10-05) |
-1 | -6.94% | 1,166,158,030 | 2,089,746 | 46.7 |
6
20.61
13.40
|
60 tháng
(2019-10-16) |
3.24 | 31.84% | 1,764,562,641 | 4,215,819 | 55.0 |
5.65
20.61
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
10.07
|
970,861 | 9.98 | 10.45 | 9.98 | 1,600 | 0 | 0.0 |
03/02/2021 |
9.98
|
2,287,531 | 9.13 | 10.07 | 9.13 | 0 | 0 | 0 |
02/02/2021 |
9.13
|
1,396,400 | 8.47 | 9.13 | 8.47 | 0 | 0 | 0 |
01/02/2021 |
8.47
|
986,000 | 9.03 | 9.03 | 8.28 | 3,300 | 0 | 0.0 |
29/01/2021 |
9.03
|
1,708,800 | 8.38 | 9.32 | 7.62 | 3,000 | 0 | 0.0 |
28/01/2021 |
8.38
|
3,006,296 | 9.41 | 9.41 | 8.38 | 13,500 | 11,900 | 0.0 |
27/01/2021 |
9.41
|
1,992,171 | 10.16 | 10.35 | 9.22 | 2,600 | 0 | 0.0 |
26/01/2021 |
10.16
|
1,503,813 | 10.82 | 10.92 | 9.98 | 1,100 | 0 | 0.0 |
25/01/2021 |
10.82
|
1,629,638 | 11.11 | 11.20 | 10.73 | 1,300 | 0 | 0.0 |
22/01/2021 |
11.11
|
1,331,600 | 11.58 | 11.58 | 11.01 | 0 | 0 | 0 |
21/01/2021 |
11.58
|
779,500 | 11.29 | 11.67 | 11.11 | 500 | 0 | 0.0 |
20/01/2021 |
11.29
|
1,441,130 | 11.11 | 11.48 | 10.35 | 1,800 | 0 | 0.0 |
19/01/2021 |
11.11
|
2,865,798 | 12.05 | 12.14 | 10.35 | 800 | 25,000 | -0.3 |
18/01/2021 |
12.05
|
3,594,312 | 11.86 | 12.33 | 11.67 | 4,000 | 400 | 0.0 |
15/01/2021 |
11.86
|
1,832,785 | 11.76 | 12.05 | 11.67 | 12,100 | 500 | 0.1 |
14/01/2021 |
11.76
|
1,209,118 | 11.86 | 11.86 | 11.39 | 800 | 0 | 0.0 |
13/01/2021 |
11.86
|
2,230,473 | 12.23 | 12.42 | 11.67 | 7,500 | 0 | 0.1 |
12/01/2021 |
12.23
|
1,888,100 | 12.14 | 12.42 | 11.86 | 400 | 0 | 0.0 |
11/01/2021 |
12.14
|
2,911,100 | 11.76 | 12.23 | 11.76 | 3,400 | 16,000 | -0.2 |
08/01/2021 |
11.76
|
3,996,000 | 11.29 | 11.95 | 11.29 | 2,100 | 37,600 | -0.4 |
07/01/2021 |
11.29
|
2,185,700 | 11.29 | 11.58 | 11.11 | 2,400 | 0 | 0.0 |
06/01/2021 |
11.29
|
2,323,500 | 11.20 | 11.67 | 11.11 | 1,200 | 60,000 | -0.7 |
05/01/2021 |
11.20
|
1,719,866 | 11.48 | 11.48 | 11.11 | 1,000 | 0 | 0.0 |
04/01/2021 |
11.48
|
1,456,000 | 11.29 | 11.67 | 11.29 | 1,100 | 0 | 0.0 |
31/12/2020 |
11.29
|
2,344,400 | 11.01 | 11.39 | 10.82 | 100 | 500 | -0.0 |
30/12/2020 |
11.01
|
1,161,299 | 11.39 | 11.39 | 10.92 | 600 | 1,000 | -0.0 |
29/12/2020 |
11.39
|
2,866,418 | 10.92 | 11.67 | 10.82 | 44,300 | 0 | 0.5 |
28/12/2020 |
10.92
|
3,482,300 | 10.16 | 11.01 | 10.16 | 0 | 10,000 | -0.1 |
25/12/2020 |
10.16
|
1,455,504 | 9.88 | 10.26 | 9.69 | 500 | 0 | 0.0 |
24/12/2020 |
9.88
|
3,187,400 | 10.07 | 10.54 | 9.22 | 3,000 | 18,700 | -0.2 |
23/12/2020 |
10.07
|
1,683,300 | 10.54 | 10.63 | 9.98 | 9,000 | 0 | 0.1 |
22/12/2020 |
10.54
|
3,235,091 | 9.69 | 10.63 | 9.51 | 30,200 | 2,100 | 0.3 |
21/12/2020 |
9.69
|
4,881,230 | 8.56 | 9.69 | 8.47 | 5,300 | 9,400 | -0.0 |
18/12/2020 |
8.56
|
2,039,800 | 8.28 | 8.56 | 8.38 | 0 | 0 | 0 |
17/12/2020 |
8.28
|
1,527,400 | 8.56 | 8.56 | 8.28 | 6,000 | 0 | 0.1 |
16/12/2020 |
8.56
|
858,244 | 8.47 | 8.56 | 8.38 | 0 | 0 | 0 |
15/12/2020 |
8.47
|
1,775,751 | 8.56 | 8.66 | 8.38 | 0 | 0 | 0 |
14/12/2020 |
8.56
|
1,354,172 | 8.47 | 8.66 | 8.38 | 0 | 0 | 0 |
11/12/2020 |
8.47
|
722,690 | 8.28 | 8.56 | 7.15 | 2,400 | 0 | 0.0 |
10/12/2020 |
8.28
|
2,067,862 | 8.56 | 8.66 | 8.28 | 211,700 | 0 | 1.9 |
09/12/2020 |
8.56
|
3,925,200 | 8.19 | 8.66 | 8.09 | 700 | 35,900 | -0.3 |
08/12/2020 |
8.19
|
330,972 | 8.28 | 9.41 | 8.09 | 0 | 0 | 0 |
07/12/2020 |
8.28
|
706,785 | 8.09 | 8.28 | 8.00 | 0 | 0 | 0 |
04/12/2020 |
8.09
|
913,057 | 8.00 | 8.28 | 6.96 | 5,050 | 0 | 0.0 |
03/12/2020 |
8.00
|
1,038,600 | 7.91 | 8.28 | 7.81 | 0 | 0 | 0 |
02/12/2020 |
7.91
|
344,600 | 7.81 | 7.91 | 7.72 | 0 | 0 | 0 |
01/12/2020 |
7.81
|
682,509 | 7.81 | 7.91 | 7.72 | 3,300 | 0 | 0.0 |
30/11/2020 |
7.81
|
561,600 | 8.00 | 8.09 | 7.81 | 0 | 0 | 0 |
27/11/2020 |
8.00
|
228,600 | 8.09 | 8.09 | 7.91 | 100 | 0 | 0.0 |
26/11/2020 |
8.09
|
390,270 | 8.19 | 8.19 | 8.00 | 100 | 0 | 0.0 |
25/11/2020 |
8.19
|
724,800 | 8.00 | 8.38 | 8.00 | 500 | 0 | 0.0 |
24/11/2020 |
8.00
|
632,200 | 8.00 | 8.09 | 7.91 | 0 | 0 | 0 |
23/11/2020 |
8.00
|
523,800 | 7.91 | 8.00 | 7.81 | 140,000 | 600 | 0 |
20/11/2020 |
7.91
|
348,940 | 8.00 | 8.09 | 7.81 | 0 | 0 | 0 |
19/11/2020 |
8.00
|
938,570 | 7.91 | 8.19 | 6.68 | 0 | 0 | 0 |
18/11/2020 |
7.91
|
676,858 | 7.72 | 8.75 | 7.62 | 0 | 35,600 | -0.3 |
17/11/2020 |
7.72
|
513,340 | 7.53 | 7.81 | 7.53 | 0 | 0 | 0 |
16/11/2020 |
7.53
|
237,290 | 7.62 | 8.66 | 7.53 | 0 | 0 | 0 |
13/11/2020 |
7.62
|
232,620 | 7.62 | 7.62 | 6.49 | 0 | 0 | 0 |
12/11/2020 |
7.62
|
195,123 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
11/11/2020 |
7.72
|
316,360 | 7.72 | 7.81 | 6.59 | 0 | 0 | 0 |
10/11/2020 |
7.72
|
420,067 | 7.62 | 8.66 | 6.40 | 0 | 0 | 0 |
09/11/2020 |
7.62
|
83,457 | 7.62 | 7.62 | 7.53 | 100 | 0 | 0.0 |
06/11/2020 |
7.62
|
304,408 | 7.62 | 8.75 | 7.53 | 0 | 0 | 0 |
05/11/2020 |
7.62
|
276,010 | 7.72 | 7.72 | 6.59 | 0 | 0 | 0 |
04/11/2020 |
7.72
|
192,920 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
03/11/2020 |
7.72
|
239,665 | 7.62 | 8.47 | 7.62 | 0 | 0 | 0 |
02/11/2020 |
7.62
|
174,700 | 7.53 | 8.66 | 7.53 | 0 | 0 | 0 |
30/10/2020 |
7.53
|
284,150 | 7.53 | 7.53 | 7.43 | 0 | 0 | 0 |
29/10/2020 |
7.53
|
656,769 | 7.72 | 7.72 | 7.43 | 0 | 0 | 0 |
28/10/2020 |
7.72
|
519,129 | 7.81 | 7.81 | 6.68 | 0 | 42,000 | -0.3 |
27/10/2020 |
7.81
|
384,818 | 7.72 | 7.81 | 6.68 | 0 | 0 | 0 |
26/10/2020 |
7.72
|
631,859 | 7.81 | 7.91 | 7.72 | 0 | 0 | 0 |
23/10/2020 |
7.81
|
210,201 | 7.62 | 8.75 | 7.62 | 0 | 0 | 0 |
22/10/2020 |
7.62
|
288,130 | 7.72 | 8.85 | 7.62 | 0 | 0 | 0 |
21/10/2020 |
7.72
|
301,001 | 7.72 | 7.81 | 7.62 | 0 | 0 | 0 |
20/10/2020 |
7.72
|
460,900 | 7.72 | 7.81 | 7.62 | 0 | 0 | 0 |
19/10/2020 |
7.72
|
149,400 | 7.81 | 7.91 | 7.72 | 0 | 0 | 0 |
16/10/2020 |
7.81
|
493,700 | 7.81 | 7.91 | 7.81 | 20,000 | 0 | 0.2 |
15/10/2020 |
7.81
|
402,100 | 7.91 | 7.91 | 7.81 | 0 | 0 | 0 |
14/10/2020 |
7.91
|
345,400 | 7.91 | 7.91 | 7.81 | 0 | 39,000 | -0.3 |
13/10/2020 |
7.91
|
365,300 | 7.91 | 8.00 | 7.91 | 0 | 43,400 | -0.4 |
12/10/2020 |
7.91
|
556,300 | 8.00 | 8.19 | 7.91 | 115,300 | 1,000 | 1.0 |
09/10/2020 |
8.00
|
539,248 | 7.91 | 8.47 | 7.91 | 0 | 0 | 0 |
08/10/2020 |
7.91
|
786,442 | 7.91 | 8.09 | 7.81 | 0 | 0 | 0 |
07/10/2020 |
7.91
|
637,430 | 7.91 | 8.00 | 7.72 | 0 | 1,000 | -0.0 |
06/10/2020 |
7.91
|
522,742 | 7.91 | 8.00 | 7.81 | 0 | 0 | 0 |
05/10/2020 |
7.91
|
611,957 | 7.72 | 8.00 | 7.72 | 0 | 0 | 0 |
02/10/2020 |
7.72
|
912,539 | 7.91 | 7.91 | 7.53 | 0 | 3,000 | -0.0 |
01/10/2020 |
7.91
|
402,527 | 7.81 | 8.00 | 7.81 | 0 | 0 | 0 |
30/09/2020 |
7.81
|
521,871 | 8.00 | 8.00 | 7.72 | 0 | 0 | 0 |
29/09/2020 |
8.00
|
2,107,662 | 7.72 | 8.19 | 7.72 | 3,000 | 0 | 0.0 |
28/09/2020 |
7.72
|
922,072 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
25/09/2020 |
7.53
|
166,515 | 7.53 | 7.62 | 7.43 | 17,000 | 0 | 0.1 |
24/09/2020 |
7.53
|
451,996 | 7.62 | 7.62 | 7.43 | 66,500 | 0 | 0.5 |
23/09/2020 |
7.62
|
873,160 | 7.53 | 7.62 | 7.43 | 0 | 2,600 | -0.0 |
22/09/2020 |
7.53
|
555,430 | 7.53 | 7.53 | 7.34 | 195,000 | 0 | 1.6 |
21/09/2020 |
7.53
|
316,770 | 7.53 | 7.53 | 6.40 | 0 | 0 | 0 |
18/09/2020 |
7.53
|
117,338 | 7.53 | 7.53 | 7.43 | 85,300 | 20,600 | 0.5 |
17/09/2020 |
7.53
|
496,598 | 7.53 | 7.62 | 7.43 | 0 | 100 | -0.0 |