| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.25 | -2.34% | 221,308,300 | -6,212,791 | -65.5 |
10.25
10.70
10.45
|
|
2 tháng
(2024-07-22) |
-0.75 | -6.70% | 540,493,300 | -9,783,610 | -104.0 |
10.25
11.20
10.45
|
|
3 tháng
(2024-06-24) |
-0.37 | -3.45% | 932,359,000 | -9,982,796 | -104.3 |
10.25
11.45
10.45
|
|
6 tháng
(2024-03-25) |
-0.52 | -4.71% | 2,489,290,500 | -60,500,347 | -678.5 |
10.25
11.49
10.45
|
|
12 tháng
(2023-09-26) |
0.11 | 1.02% | 5,253,826,600 | -121,296,017 | -1,347.8 |
9.63
11.83
10.45
|
|
24 tháng
(2022-10-03) |
2.05 | 24.41% | 10,069,420,100 | -72,693,995 | -859.3 |
6.25
12.88
10.45
|
|
36 tháng
(2021-10-06) |
-5.65 | -35.09% | 12,929,035,100 | -56,466,392 | -731.3 |
6.25
17.98
10.45
|
|
60 tháng
(2019-10-17) |
7.31 | 233.05% | 19,377,941,046 | -141,429,529 | -1,793.4 |
2.76
18.55
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2021 |
7.84
|
25,766,919 | 8.36 | 8.46 | 7.68 | 114,300 | 81,000 | 0.5 |
| 05/02/2021 |
8.36
|
29,418,304 | 7.99 | 8.36 | 7.89 | 2,900 | 21,600 | -0.3 |
| 04/02/2021 |
7.99
|
15,714,340 | 8.04 | 8.15 | 7.84 | 10,300 | 20,300 | -0.2 |
| 03/02/2021 |
8.04
|
26,159,418 | 7.63 | 8.20 | 7.63 | 305,000 | 6,500 | 4.5 |
| 02/02/2021 |
7.63
|
31,635,547 | 7.01 | 7.68 | 6.85 | 4,600 | 82 | 0.1 |
| 01/02/2021 |
7.01
|
19,797,100 | 7.58 | 7.68 | 7.01 | 4,200 | 0 | 0.1 |
| 29/01/2021 |
7.58
|
32,327,338 | 7.32 | 7.73 | 6.59 | 25,200 | 300 | 0.3 |
| 28/01/2021 |
7.32
|
24,833,988 | 8.10 | 8.10 | 7.32 | 50,400 | 4,800 | 0.6 |
| 27/01/2021 |
8.10
|
23,195,032 | 8.51 | 8.56 | 7.99 | 14,200 | 49,000 | -0.6 |
| 26/01/2021 |
8.51
|
44,996,014 | 8.67 | 8.72 | 7.89 | 29,700 | 1,310,100 | -20.2 |
| 25/01/2021 |
8.67
|
24,078,933 | 9.03 | 9.03 | 8.67 | 14,100 | 1,408,500 | -23.6 |
| 22/01/2021 |
9.03
|
22,668,300 | 9.24 | 9.29 | 8.93 | 67,100 | 1,730,000 | -29.1 |
| 21/01/2021 |
9.24
|
22,062,662 | 9.19 | 9.39 | 8.98 | 3,400 | 1,512,500 | -26.8 |
| 20/01/2021 |
9.19
|
43,360,480 | 8.77 | 9.24 | 7.99 | 17,600 | 1,212,600 | -19.7 |
| 19/01/2021 |
8.77
|
53,114,820 | 9.65 | 9.71 | 8.72 | 57,200 | 1,123,200 | -18.8 |
| 18/01/2021 |
9.65
|
37,508,242 | 9.97 | 10.12 | 9.60 | 11,900 | 1,828,800 | -34.7 |
| 15/01/2021 |
9.97
|
59,202,831 | 9.91 | 10.17 | 9.86 | 12,100 | 10,900 | 0.0 |
| 14/01/2021 |
9.91
|
24,754,125 | 9.91 | 10.12 | 9.81 | 2,200 | 1,795,100 | -34.3 |
| 13/01/2021 |
9.91
|
65,766,878 | 9.76 | 10.28 | 9.60 | 32,100 | 1,876,700 | -35.4 |
| 12/01/2021 |
9.76
|
34,677,400 | 9.76 | 9.86 | 9.50 | 24,300 | 100 | 0.4 |
| 11/01/2021 |
9.76
|
23,354,900 | 9.91 | 10.07 | 9.76 | 42,300 | 18,269 | 0.5 |
| 08/01/2021 |
9.91
|
28,629,500 | 9.97 | 10.12 | 9.81 | 35,900 | 7,800 | 0.5 |
| 07/01/2021 |
9.97
|
43,447,700 | 9.24 | 10.07 | 9.24 | 3,800 | 41,500 | -0.7 |
| 06/01/2021 |
9.24
|
19,359,438 | 9.19 | 9.45 | 9.13 | 1,900 | 8,200 | -0.1 |
| 05/01/2021 |
9.19
|
22,063,855 | 8.93 | 9.50 | 8.88 | 27,600 | 6,100 | 0.4 |
| 04/01/2021 |
8.93
|
12,476,000 | 8.82 | 8.98 | 8.82 | 30,800 | 200 | 0.5 |
| 31/12/2020 |
8.82
|
6,334,400 | 8.82 | 8.98 | 8.82 | 14,300 | 65,600 | -0.9 |
| 30/12/2020 |
8.82
|
10,063,435 | 8.93 | 9.03 | 8.77 | 12,170 | 0 | 0.2 |
| 29/12/2020 |
8.93
|
7,765,160 | 9.03 | 9.08 | 8.82 | 13,020 | 0 | 0.2 |
| 28/12/2020 |
9.03
|
6,659,710 | 9.03 | 9.34 | 8.93 | 21,300 | 0 | 0.4 |
| 25/12/2020 |
9.03
|
8,822,774 | 8.98 | 9.13 | 8.88 | 300 | 0 | 0.0 |
| 24/12/2020 |
8.98
|
9,255,010 | 9.34 | 9.34 | 8.82 | 4,500 | 8,600 | -0.0 |
| 23/12/2020 |
9.34
|
10,941,030 | 9.45 | 9.45 | 9.08 | 4,500 | 8,600 | -0.1 |
| 22/12/2020 |
9.45
|
14,807,237 | 9.29 | 9.60 | 9.24 | 18,100 | 1,800 | 0.3 |
| 21/12/2020 |
9.29
|
12,695,804 | 8.98 | 9.34 | 8.98 | 55,700 | 7,597 | 0.9 |
| 18/12/2020 |
8.98
|
5,043,178 | 8.88 | 9.03 | 8.88 | 8,400 | 2,000 | 0.1 |
| 17/12/2020 |
8.88
|
8,406,219 | 8.88 | 9.08 | 8.82 | 1,300 | 57,900 | -1.0 |
| 16/12/2020 |
8.88
|
6,660,662 | 8.82 | 8.98 | 8.82 | 2,500 | 191,600 | -3.2 |
| 15/12/2020 |
8.82
|
6,976,311 | 8.93 | 9.03 | 8.82 | 2,600 | 190,000 | -3.2 |
| 14/12/2020 |
8.93
|
9,006,160 | 8.98 | 9.03 | 8.88 | 5,100 | 3,234 | 0.0 |
| 11/12/2020 |
8.98
|
6,168,645 | 8.88 | 9.03 | 8.82 | 245,200 | 9,000 | 4.1 |
| 10/12/2020 |
8.88
|
5,319,840 | 9.03 | 9.08 | 8.88 | 192,600 | 60 | 3.3 |
| 09/12/2020 |
9.03
|
6,355,602 | 9.08 | 9.19 | 9.03 | 145,300 | 54,600 | 1.6 |
| 08/12/2020 |
9.08
|
18,041,591 | 8.88 | 9.24 | 8.88 | 5,200 | 2,000 | 0.1 |
| 07/12/2020 |
8.88
|
7,557,828 | 8.82 | 8.93 | 8.77 | 5,200 | 5,183 | 0.0 |
| 04/12/2020 |
8.82
|
7,673,945 | 8.98 | 8.98 | 8.82 | 55,300 | 4,100 | 0.9 |
| 03/12/2020 |
8.98
|
4,729,010 | 9.03 | 9.08 | 8.93 | 500 | 80 | 0.0 |
| 02/12/2020 |
9.03
|
9,787,560 | 8.98 | 9.13 | 8.93 | 136,500 | 100 | 2.4 |
| 01/12/2020 |
8.98
|
20,348,126 | 8.82 | 9.13 | 8.62 | 400 | 147,500 | -2.5 |
| 30/11/2020 |
8.82
|
3,500,460 | 8.82 | 8.88 | 8.72 | 0 | 33,900 | -0.6 |
| 27/11/2020 |
8.82
|
2,582,349 | 8.88 | 8.88 | 8.77 | 500 | 300 | 0.0 |
| 26/11/2020 |
8.88
|
3,815,440 | 8.88 | 8.98 | 8.77 | 500 | 9,775 | -0.2 |
| 25/11/2020 |
8.88
|
8,716,895 | 8.77 | 8.98 | 8.62 | 0 | 0 | 0 |
| 24/11/2020 |
8.77
|
4,970,441 | 8.82 | 8.82 | 8.56 | 2,600 | 6,000 | -0.1 |
| 23/11/2020 |
8.82
|
2,740,889 | 8.88 | 8.88 | 8.77 | 100 | 10,400 | 0 |
| 20/11/2020 |
8.88
|
2,413,135 | 8.88 | 8.98 | 8.82 | 15,700 | 500 | 0.3 |
| 19/11/2020 |
8.88
|
3,476,660 | 8.98 | 8.98 | 8.77 | 900 | 14,400 | -0.2 |
| 18/11/2020 |
8.98
|
3,217,101 | 8.98 | 8.98 | 8.82 | 400 | 0 | 0.0 |
| 17/11/2020 |
8.98
|
3,653,250 | 8.82 | 8.98 | 8.77 | 400 | 7,700 | -0.1 |
| 16/11/2020 |
8.82
|
2,902,673 | 8.98 | 9.03 | 8.77 | 8,000 | 27,000 | -0.3 |
| 13/11/2020 |
8.98
|
3,705,768 | 9.08 | 9.08 | 8.88 | 300 | 0 | 0.0 |
| 12/11/2020 |
9.08
|
3,560,797 | 8.82 | 9.08 | 8.72 | 1,500 | 84,200 | -1.4 |
| 11/11/2020 |
8.82
|
2,426,740 | 8.82 | 8.88 | 8.67 | 55,800 | 100 | 0.9 |
| 10/11/2020 |
8.82
|
3,548,253 | 8.82 | 9.08 | 8.77 | 9,000 | 600 | 0.1 |
| 09/11/2020 |
8.82
|
7,667,962 | 8.36 | 8.82 | 8.30 | 19,000 | 15,900 | 0.0 |
| 06/11/2020 |
8.36
|
3,304,476 | 8.20 | 8.36 | 8.15 | 1,500 | 2,300 | -0.0 |
| 05/11/2020 |
8.20
|
2,194,902 | 8.30 | 8.30 | 8.15 | 10,000 | 0 | 0.2 |
| 04/11/2020 |
8.30
|
2,195,894 | 8.20 | 8.30 | 8.15 | 25,000 | 500 | 0.4 |
| 03/11/2020 |
8.20
|
2,058,712 | 8.10 | 8.20 | 8.10 | 0 | 58,800 | -0.9 |
| 02/11/2020 |
8.10
|
1,636,433 | 7.99 | 8.10 | 7.94 | 0 | 0 | 0 |
| 30/10/2020 |
7.99
|
1,458,723 | 7.84 | 8.04 | 7.79 | 214,600 | 10,100 | 3.2 |
| 29/10/2020 |
7.84
|
2,798,096 | 7.79 | 7.99 | 7.68 | 4,000 | 8,400 | -0.1 |
| 28/10/2020 |
7.79
|
4,077,089 | 8.15 | 8.15 | 7.79 | 62,200 | 300 | 1.0 |
| 27/10/2020 |
8.15
|
2,653,094 | 8.25 | 8.30 | 8.15 | 3,209,409 | 3,235,669 | -0.4 |
| 26/10/2020 |
8.25
|
3,341,535 | 8.36 | 8.51 | 8.25 | 11,500 | 65,141 | -0.9 |
| 23/10/2020 |
8.36
|
5,922,666 | 8.15 | 8.46 | 8.15 | 6,000 | 450,658 | -7.1 |
| 22/10/2020 |
8.15
|
1,747,171 | 8.20 | 8.25 | 8.10 | 11,000 | 168,800 | -2.5 |
| 21/10/2020 |
8.20
|
2,207,565 | 8.20 | 8.36 | 8.20 | 59,100 | 14,300 | 0.7 |
| 20/10/2020 |
8.20
|
2,968,500 | 8.30 | 8.30 | 8.15 | 600 | 62,200 | -1.0 |
| 19/10/2020 |
8.30
|
3,038,100 | 8.41 | 8.41 | 8.25 | 100 | 64,090 | -1.0 |
| 16/10/2020 |
8.41
|
2,616,200 | 8.46 | 8.62 | 8.36 | 300 | 0 | 0.0 |
| 15/10/2020 |
8.46
|
7,859,200 | 8.10 | 8.56 | 8.10 | 309,700 | 94,237 | 3.5 |
| 14/10/2020 |
8.10
|
3,876,000 | 7.99 | 8.15 | 7.94 | 54,500 | 9,839 | 0.7 |
| 13/10/2020 |
7.99
|
2,180,200 | 8.04 | 8.10 | 7.94 | 0 | 90 | -0.0 |
| 12/10/2020 |
8.04
|
2,898,400 | 8.10 | 8.25 | 7.99 | 1,675 | 54,600 | -0.8 |
| 09/10/2020 |
8.10
|
3,679,946 | 7.99 | 8.15 | 7.99 | 0 | 18,532 | -0.3 |
| 08/10/2020 |
7.99
|
2,374,324 | 7.99 | 8.04 | 7.89 | 1,900 | 15,000 | -0.2 |
| 07/10/2020 |
7.99
|
3,642,188 | 7.99 | 8.15 | 7.94 | 0 | 8,200 | -0.1 |
| 06/10/2020 |
7.99
|
2,906,371 | 8.10 | 8.15 | 7.99 | 1,500 | 52,636 | -0.8 |
| 05/10/2020 |
8.10
|
2,327,247 | 7.99 | 8.25 | 7.99 | 1,900 | 0 | 0.0 |
| 02/10/2020 |
7.99
|
5,375,873 | 7.99 | 8.15 | 7.84 | 0 | 2,900 | -0.0 |
| 01/10/2020 |
7.99
|
2,220,008 | 7.99 | 8.04 | 7.94 | 3,000 | 45,772 | -0.7 |
| 30/09/2020 |
7.99
|
2,039,515 | 7.89 | 7.99 | 7.84 | 105,600 | 3,500 | 1.6 |
| 29/09/2020 |
7.89
|
3,785,398 | 8.10 | 8.20 | 7.89 | 2,300 | 0 | 0.0 |
| 28/09/2020 |
8.10
|
2,913,564 | 7.99 | 8.25 | 7.94 | 0 | 26,001 | -0.4 |
| 25/09/2020 |
7.99
|
4,512,426 | 7.99 | 8.04 | 7.84 | 23,800 | 100 | 0.4 |
| 24/09/2020 |
7.99
|
3,043,715 | 8.04 | 8.10 | 7.94 | 55,700 | 0 | 0.9 |
| 23/09/2020 |
8.04
|
3,871,713 | 7.99 | 8.10 | 7.94 | 0 | 61,860 | -1.0 |
| 22/09/2020 |
7.99
|
6,059,487 | 7.79 | 8.10 | 7.73 | 2,600 | 21,959 | -0.3 |
| 21/09/2020 |
7.79
|
6,373,333 | 7.53 | 7.99 | 7.58 | 100 | 18,102 | -0.3 |