| 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) |
0.01 | 0.15% | 14,409,500 | -150,300 | -1.1 |
6.05
6.83
6.83
|
|
2 tháng
(2024-07-22) |
-1.61 | -19.08% | 45,367,100 | -332,700 | -2.6 |
5.68
8.44
6.83
|
|
3 tháng
(2024-06-21) |
-7.17 | -51.21% | 63,241,800 | 503,100 | 6.2 |
5.68
14.45
6.83
|
|
6 tháng
(2024-03-25) |
-4.07 | -37.34% | 135,341,100 | 406,300 | 2.1 |
5.68
17.85
6.83
|
|
12 tháng
(2023-09-25) |
-4.92 | -41.87% | 243,364,800 | 551,300 | 2.8 |
5.68
17.85
6.83
|
|
24 tháng
(2022-09-30) |
0.20 | 3.02% | 397,423,500 | 544,800 | 2.2 |
3.32
17.85
6.83
|
|
36 tháng
(2021-10-05) |
-0.11 | -1.59% | 626,246,800 | 783,430 | 3.1 |
3.32
23.20
6.83
|
|
60 tháng
(2019-10-16) |
2.13 | 45.32% | 858,565,370 | 591,280 | 2.8 |
3.32
23.20
6.83
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
7.60
|
251,200 | 7.60 | 7.70 | 7.50 | 800 | 1,400 | -0.0 |
| 04/02/2021 |
7.60
|
280,500 | 7.50 | 7.79 | 7.48 | 1,900 | 7,200 | -0.0 |
| 03/02/2021 |
7.50
|
250,000 | 7.19 | 7.65 | 7.19 | 10,900 | 8,600 | 0.0 |
| 02/02/2021 |
7.19
|
364,500 | 7.17 | 7.30 | 6.80 | 9,400 | 12,600 | -0.0 |
| 01/02/2021 |
7.17
|
420,300 | 7.70 | 7.70 | 7.17 | 4,500 | 45,400 | -0.3 |
| 29/01/2021 |
7.70
|
1,000,100 | 7.39 | 7.90 | 6.88 | 52,600 | 16,200 | 0.3 |
| 28/01/2021 |
7.39
|
875,100 | 7.94 | 8.10 | 7.39 | 75,400 | 3,700 | 0.6 |
| 27/01/2021 |
7.94
|
797,700 | 8.09 | 8.10 | 7.60 | 17,600 | 22,300 | -0.0 |
| 26/01/2021 |
8.09
|
572,200 | 8.42 | 8.42 | 7.85 | 6,600 | 25,100 | -0.1 |
| 25/01/2021 |
8.42
|
676,400 | 8.70 | 8.86 | 8.42 | 10,300 | 11,300 | -0.0 |
| 22/01/2021 |
8.70
|
904,700 | 8.56 | 8.89 | 8.42 | 0 | 32,600 | -0.3 |
| 21/01/2021 |
8.56
|
832,200 | 8 | 8.56 | 7.98 | 33,800 | 0 | 0.3 |
| 20/01/2021 |
8
|
763,000 | 8.46 | 8.50 | 7.87 | 34,800 | 0 | 0.3 |
| 19/01/2021 |
8.46
|
700,300 | 9.09 | 9.20 | 8.46 | 3,200 | 4,100 | -0.0 |
| 18/01/2021 |
9.09
|
971,100 | 9.05 | 9.25 | 9 | 21,200 | 2,000 | 0.2 |
| 15/01/2021 |
9.05
|
1,229,300 | 8.95 | 9.18 | 8.80 | 52,200 | 0 | 0.5 |
| 14/01/2021 |
8.95
|
1,078,300 | 9.12 | 9.12 | 8.92 | 8,400 | 2,000 | 0.1 |
| 13/01/2021 |
9.12
|
704,700 | 9.37 | 9.37 | 9.12 | 0 | 15,300 | -0.1 |
| 12/01/2021 |
9.37
|
656,600 | 9.38 | 9.40 | 9.28 | 0 | 17,700 | -0.2 |
| 11/01/2021 |
9.38
|
857,500 | 9.30 | 9.54 | 9.30 | 0 | 2,000 | -0.0 |
| 08/01/2021 |
9.30
|
792,300 | 9.15 | 9.60 | 9.20 | 22,500 | 0 | 0.2 |
| 07/01/2021 |
9.15
|
811,600 | 8.92 | 9.15 | 8.92 | 22,100 | 0 | 0.2 |
| 06/01/2021 |
8.92
|
882,400 | 9.19 | 9.22 | 8.82 | 0 | 500 | -0.0 |
| 05/01/2021 |
9.19
|
611,300 | 9.20 | 9.25 | 9.14 | 0 | 0 | 0 |
| 04/01/2021 |
9.20
|
629,200 | 9.06 | 9.40 | 9.06 | 5,000 | 2,400 | 0.0 |
| 31/12/2020 |
9.06
|
841,740 | 9.04 | 9.19 | 8.91 | 520 | 0 | 0.0 |
| 30/12/2020 |
9.04
|
888,070 | 9.02 | 9.26 | 8.98 | 0 | 2,840 | -0.0 |
| 29/12/2020 |
9.02
|
1,633,740 | 8.99 | 9.15 | 8.60 | 2,190 | 2,340 | -0.0 |
| 28/12/2020 |
8.99
|
1,258,550 | 9.15 | 9.24 | 8.80 | 0 | 0 | 0 |
| 25/12/2020 |
9.15
|
1,043,770 | 9.05 | 9.55 | 9.06 | 4,500 | 0 | 0.0 |
| 24/12/2020 |
9.05
|
3,237,910 | 8.50 | 9.09 | 7.92 | 5,410 | 22,910 | -0.1 |
| 23/12/2020 |
8.50
|
260,190 | 7.95 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/12/2020 |
7.95
|
280,500 | 7.43 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/12/2020 |
7.43
|
381,730 | 6.95 | 7.43 | 7.43 | 0 | 0 | 0 |
| 18/12/2020 |
6.95
|
972,830 | 7.04 | 7.10 | 6.90 | 15,930 | 600 | 0.1 |
| 17/12/2020 |
7.04
|
1,004,820 | 7.25 | 7.25 | 6.98 | 0 | 4,850 | -0.0 |
| 16/12/2020 |
7.25
|
694,060 | 7.17 | 7.30 | 7 | 5,500 | 14,730 | -0.1 |
| 15/12/2020 |
7.17
|
1,102,950 | 7.10 | 7.30 | 7.13 | 670 | 15,590 | -0.1 |
| 14/12/2020 |
7.10
|
1,387,700 | 6.70 | 7.16 | 6.78 | 14,300 | 2,870 | 0.1 |
| 11/12/2020 |
6.70
|
457,080 | 6.60 | 6.78 | 6.53 | 0 | 0 | 0 |
| 10/12/2020 |
6.60
|
907,280 | 6.98 | 6.98 | 6.60 | 1,510 | 3,930 | -0.0 |
| 09/12/2020 |
6.98
|
505,180 | 7.09 | 7.09 | 6.80 | 7,950 | 2,370 | 0.0 |
| 08/12/2020 |
7.09
|
1,319,010 | 6.67 | 7.13 | 6.70 | 17,000 | 33,830 | -0.1 |
| 07/12/2020 |
6.67
|
1,924,480 | 6.24 | 6.67 | 6.25 | 5,220 | 0 | 0.0 |
| 04/12/2020 |
6.24
|
490,520 | 6.10 | 6.30 | 6.10 | 4,700 | 100 | 0.0 |
| 03/12/2020 |
6.10
|
177,160 | 6.05 | 6.17 | 6.05 | 4,180 | 170 | 0.0 |
| 02/12/2020 |
6.05
|
201,670 | 6.15 | 6.15 | 6.03 | 60 | 0 | 0.0 |
| 01/12/2020 |
6.15
|
223,830 | 6.13 | 6.15 | 6 | 10,050 | 0 | 0.1 |
| 30/11/2020 |
6.13
|
115,770 | 6.20 | 6.20 | 6.10 | 3,010 | 0 | 0.0 |
| 27/11/2020 |
6.20
|
256,740 | 6 | 6.20 | 5.95 | 11,430 | 0 | 0.1 |
| 26/11/2020 |
6
|
332,900 | 5.95 | 6.09 | 5.93 | 2,940 | 180 | 0.0 |
| 25/11/2020 |
5.95
|
355,060 | 6.11 | 6.11 | 5.95 | 1,540 | 0 | 0.0 |
| 24/11/2020 |
6.11
|
351,940 | 6.29 | 6.29 | 6.05 | 1,410 | 2,080 | -0.0 |
| 23/11/2020 |
6.29
|
834,250 | 6.04 | 6.46 | 6.21 | 10 | 12,250 | -0.1 |
| 20/11/2020 |
6.04
|
394,450 | 5.65 | 6.04 | 5.60 | 1,160 | 0 | 0.0 |
| 19/11/2020 |
5.65
|
255,870 | 5.72 | 5.72 | 5.63 | 0 | 650 | -0.0 |
| 18/11/2020 |
5.72
|
154,300 | 5.77 | 5.80 | 5.71 | 0 | 2,460 | -0.0 |
| 17/11/2020 |
5.77
|
218,130 | 5.77 | 5.82 | 5.76 | 290 | 240 | 0.0 |
| 16/11/2020 |
5.77
|
128,760 | 5.82 | 5.90 | 5.76 | 3,380 | 1,460 | 0.0 |
| 13/11/2020 |
5.82
|
221,510 | 5.82 | 5.84 | 5.77 | 350 | 920 | -0.0 |
| 12/11/2020 |
5.82
|
106,910 | 5.87 | 5.90 | 5.80 | 0 | 1,070 | -0.0 |
| 11/11/2020 |
5.87
|
54,440 | 5.87 | 5.95 | 5.80 | 0 | 1,980 | -0.0 |
| 10/11/2020 |
5.87
|
129,120 | 5.95 | 6.02 | 5.86 | 0 | 900 | -0.0 |
| 09/11/2020 |
5.95
|
177,500 | 5.95 | 6.02 | 5.92 | 3,480 | 0 | 0.0 |
| 06/11/2020 |
5.95
|
72,480 | 6.02 | 6.05 | 5.86 | 0 | 7,830 | -0.0 |
| 05/11/2020 |
6.02
|
153,400 | 5.87 | 6.10 | 5.85 | 800 | 3,760 | -0.0 |
| 04/11/2020 |
5.87
|
159,710 | 5.71 | 5.87 | 5.69 | 6,020 | 0 | 0.0 |
| 03/11/2020 |
5.71
|
116,250 | 5.65 | 5.75 | 5.63 | 6,370 | 0 | 0.0 |
| 02/11/2020 |
5.65
|
115,570 | 5.63 | 5.69 | 5.62 | 0 | 0 | 0 |
| 30/10/2020 |
5.63
|
120,910 | 5.63 | 5.71 | 5.63 | 0 | 10,140 | -0.1 |
| 29/10/2020 |
5.63
|
196,650 | 5.58 | 5.88 | 5.46 | 1,010 | 3,160 | -0.0 |
| 28/10/2020 |
5.58
|
234,430 | 5.80 | 5.80 | 5.57 | 0 | 19,330 | -0.1 |
| 27/10/2020 |
5.80
|
212,300 | 5.94 | 5.98 | 5.80 | 0 | 13,960 | -0.1 |
| 26/10/2020 |
5.94
|
129,740 | 5.95 | 6.05 | 5.94 | 690 | 0 | 0.0 |
| 23/10/2020 |
5.95
|
87,260 | 5.93 | 6 | 5.94 | 1,350 | 0 | 0.0 |
| 22/10/2020 |
5.93
|
260,470 | 5.96 | 6 | 5.90 | 0 | 8,740 | -0.1 |
| 21/10/2020 |
5.96
|
302,100 | 6.03 | 6.08 | 5.96 | 0 | 7,290 | -0.0 |
| 20/10/2020 |
6.03
|
145,020 | 6.01 | 6.09 | 6 | 4,590 | 70 | 0.0 |
| 19/10/2020 |
6.01
|
424,350 | 6.08 | 6.18 | 6 | 0 | 9,750 | -0.1 |
| 16/10/2020 |
6.08
|
266,250 | 6.16 | 6.17 | 6.04 | 0 | 12,710 | -0.1 |
| 15/10/2020 |
6.16
|
132,360 | 6.18 | 6.23 | 6.09 | 1,470 | 5,070 | -0.0 |
| 14/10/2020 |
6.18
|
309,940 | 6.02 | 6.44 | 6 | 12,460 | 0 | 0.1 |
| 13/10/2020 |
6.02
|
385,810 | 6.12 | 6.12 | 6 | 2,490 | 180 | 0.0 |
| 12/10/2020 |
6.12
|
552,730 | 6.21 | 6.21 | 6.12 | 0 | 110 | -0.0 |
| 09/10/2020 |
6.21
|
337,420 | 6.21 | 6.30 | 6.18 | 0 | 1,080 | -0.0 |
| 08/10/2020 |
6.21
|
412,260 | 6.32 | 6.34 | 6.21 | 0 | 5,870 | -0.0 |
| 07/10/2020 |
6.32
|
285,950 | 6.42 | 6.49 | 6.29 | 0 | 2,840 | -0.0 |
| 06/10/2020 |
6.42
|
208,560 | 6.43 | 6.53 | 6.38 | 1,740 | 420 | 0.0 |
| 05/10/2020 |
6.43
|
453,610 | 6.38 | 6.50 | 6.38 | 9,150 | 0 | 0.1 |
| 02/10/2020 |
6.38
|
923,850 | 6.22 | 6.53 | 6.20 | 680 | 4,810 | -0.0 |
| 01/10/2020 |
6.22
|
372,960 | 6.21 | 6.27 | 6.18 | 0 | 6,080 | -0.0 |
| 30/09/2020 |
6.21
|
167,170 | 6.20 | 6.24 | 6.17 | 2,090 | 6,300 | -0.0 |
| 29/09/2020 |
6.20
|
262,780 | 6.24 | 6.30 | 6.18 | 1,570 | 20 | 0.0 |
| 28/09/2020 |
6.24
|
286,790 | 6.16 | 6.24 | 6.11 | 1,260 | 1,000 | 0.0 |
| 25/09/2020 |
6.16
|
273,990 | 6.23 | 6.23 | 6.12 | 3,840 | 2,740 | 0.0 |
| 24/09/2020 |
6.23
|
347,520 | 6.29 | 6.30 | 6.22 | 13,700 | 30,000 | -0.1 |
| 23/09/2020 |
6.29
|
465,560 | 6.26 | 6.34 | 6.24 | 6,290 | 63,080 | -0.4 |
| 22/09/2020 |
6.26
|
264,340 | 6.36 | 6.38 | 6.24 | 1,140 | 4,070 | -0.0 |
| 21/09/2020 |
6.36
|
150,350 | 6.45 | 6.46 | 6.32 | 2,460 | 0 | 0.0 |
| 18/09/2020 |
6.45
|
306,910 | 6.30 | 6.45 | 6.10 | 20,640 | 0 | 0.1 |