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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
8.90
|
338,100 | 8.75 | 9.18 | 8.76 | 1,500 | 15,400 | -0.1 |
04/02/2021 |
8.75
|
285,100 | 8.80 | 9.30 | 8.61 | 20,000 | 9,500 | 0.1 |
03/02/2021 |
8.80
|
240,500 | 8.50 | 8.96 | 8.22 | 12,300 | 7,300 | 0.0 |
02/02/2021 |
8.50
|
564,500 | 8.74 | 8.74 | 8.13 | 52,600 | 1,100 | 0.4 |
01/02/2021 |
8.74
|
383,400 | 9.39 | 9.40 | 8.74 | 24,700 | 0 | 0.2 |
29/01/2021 |
9.39
|
1,496,000 | 9.91 | 9.91 | 9.22 | 17,300 | 800 | 0.2 |
28/01/2021 |
9.91
|
34,400 | 10.65 | 10.65 | 9.91 | 0 | 0 | 0 |
27/01/2021 |
10.65
|
653,700 | 11.45 | 11.45 | 10.65 | 44,700 | 21,200 | 0.3 |
26/01/2021 |
11.45
|
725,800 | 12.30 | 12.30 | 11.45 | 21,400 | 0 | 0.2 |
25/01/2021 |
12.30
|
535,500 | 12.15 | 12.60 | 12.05 | 63,600 | 1,000 | 0.8 |
22/01/2021 |
12.15
|
1,449,900 | 11.40 | 12.15 | 11.20 | 7,200 | 7,000 | 0.0 |
21/01/2021 |
11.40
|
991,200 | 10.90 | 11.40 | 10.40 | 1,200 | 7,000 | -0.1 |
20/01/2021 |
10.90
|
699,700 | 11 | 11.30 | 10.25 | 20,500 | 0 | 0.2 |
19/01/2021 |
11
|
1,453,800 | 10.45 | 11.15 | 9.73 | 22,700 | 15,000 | 0.1 |
18/01/2021 |
10.45
|
1,422,100 | 9.80 | 10.45 | 9.90 | 55,000 | 20,100 | 0.4 |
15/01/2021 |
9.80
|
919,900 | 9.76 | 9.80 | 9.58 | 5,800 | 2,600 | 0.0 |
14/01/2021 |
9.76
|
429,400 | 9.95 | 9.95 | 9.74 | 0 | 0 | 0 |
13/01/2021 |
9.95
|
745,600 | 9.95 | 9.98 | 9.70 | 3,000 | 0 | 0.0 |
12/01/2021 |
9.95
|
386,800 | 9.99 | 10 | 9.70 | 1,900 | 0 | 0.0 |
11/01/2021 |
9.99
|
585,200 | 9.80 | 10.30 | 9.83 | 10,000 | 4,000 | 0.1 |
08/01/2021 |
9.80
|
415,800 | 9.90 | 9.90 | 9.70 | 600 | 3,700 | -0.0 |
07/01/2021 |
9.90
|
532,300 | 9.80 | 10 | 9.65 | 3,200 | 0 | 0.0 |
06/01/2021 |
9.80
|
582,600 | 9.98 | 10 | 9.60 | 2,000 | 151,900 | -1.5 |
05/01/2021 |
9.98
|
828,400 | 10.20 | 10.60 | 9.90 | 76,000 | 426,100 | -3.5 |
04/01/2021 |
10.20
|
854,000 | 9.56 | 10.20 | 9.86 | 2,300 | 11,000 | -0.1 |
31/12/2020 |
9.56
|
620,650 | 8.94 | 9.56 | 8.85 | 0 | 80 | -0.0 |
30/12/2020 |
8.94
|
467,420 | 9.10 | 9.19 | 8.90 | 5,000 | 0 | 0 |
29/12/2020 |
9.10
|
581,150 | 9.10 | 9.18 | 8.80 | 0 | 0 | 0 |
28/12/2020 |
9.10
|
733,840 | 9.10 | 9.50 | 8.90 | 3,000 | 0 | 0.0 |
25/12/2020 |
9.10
|
613,310 | 9.20 | 9.35 | 8.70 | 4,000 | 0 | 0.0 |
24/12/2020 |
9.20
|
1,030,160 | 9.29 | 9.50 | 8.64 | 2,000 | 0 | 0.0 |
23/12/2020 |
9.29
|
982,890 | 8.69 | 9.29 | 9.21 | 7,500 | 0 | 0.1 |
22/12/2020 |
8.69
|
553,140 | 8.13 | 8.69 | 8.26 | 80 | 0 | 0.0 |
21/12/2020 |
8.13
|
846,380 | 7.60 | 8.13 | 7.90 | 0 | 0 | 0 |
18/12/2020 |
7.60
|
299,230 | 7.37 | 7.60 | 7.30 | 0 | 0 | 0 |
17/12/2020 |
7.37
|
186,760 | 7.40 | 7.49 | 7.30 | 0 | 0 | 0 |
16/12/2020 |
7.40
|
275,610 | 7.30 | 7.60 | 7.34 | 0 | 0 | 0 |
15/12/2020 |
7.30
|
242,760 | 7.39 | 7.39 | 7.25 | 1,000 | 0 | 0.0 |
14/12/2020 |
7.39
|
176,010 | 7.25 | 7.45 | 7.25 | 7,000 | 0 | 0.1 |
11/12/2020 |
7.25
|
324,410 | 7.40 | 7.40 | 7.25 | 11,000 | 0 | 0.1 |
10/12/2020 |
7.40
|
616,310 | 7.40 | 7.67 | 7.30 | 5,000 | 0 | 0.0 |
09/12/2020 |
7.40
|
201,350 | 7.50 | 7.63 | 7.35 | 23,000 | 0 | 0.2 |
08/12/2020 |
7.50
|
262,350 | 7.41 | 7.85 | 7.41 | 0 | 140 | -0.0 |
07/12/2020 |
7.41
|
602,230 | 6.93 | 7.41 | 6.90 | 15,010 | 0 | 0.1 |
04/12/2020 |
6.93
|
123,250 | 7 | 7.10 | 6.86 | 0 | 600 | -0.0 |
03/12/2020 |
7
|
186,180 | 6.74 | 7.19 | 6.70 | 0 | 0 | 0 |
02/12/2020 |
6.74
|
88,940 | 6.74 | 6.74 | 6.53 | 0 | 0 | 0 |
01/12/2020 |
6.74
|
253,530 | 6.85 | 6.85 | 6.40 | 2,940 | 0 | 0.0 |
30/11/2020 |
6.85
|
122,500 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 |
27/11/2020 |
7.15
|
184,900 | 7.22 | 7.22 | 6.76 | 18,870 | 0 | 0.1 |
26/11/2020 |
7.22
|
685,730 | 6.78 | 7.25 | 7 | 2,220 | 0 | 0.0 |
25/11/2020 |
6.78
|
246,120 | 6.34 | 6.78 | 6.30 | 0 | 0 | 0 |
24/11/2020 |
6.34
|
98,910 | 6.33 | 6.34 | 6.26 | 0 | 0 | 0 |
23/11/2020 |
6.33
|
50,530 | 6.35 | 6.36 | 6.25 | 0 | 0 | 0 |
20/11/2020 |
6.35
|
74,540 | 6.23 | 6.37 | 6.20 | 0 | 0 | 0 |
19/11/2020 |
6.23
|
80,900 | 6.21 | 6.26 | 6.19 | 0 | 0 | 0 |
18/11/2020 |
6.21
|
86,040 | 6.26 | 6.35 | 6.20 | 200 | 0 | 0.0 |
17/11/2020 |
6.26
|
40,660 | 6.20 | 6.37 | 6.20 | 0 | 0 | 0 |
16/11/2020 |
6.20
|
96,980 | 6.24 | 6.26 | 6.20 | 0 | 0 | 0 |
13/11/2020 |
6.24
|
92,430 | 6.24 | 6.27 | 6.10 | 0 | 0 | 0 |
12/11/2020 |
6.24
|
66,090 | 6.29 | 6.29 | 6.24 | 0 | 0 | 0 |
11/11/2020 |
6.29
|
3,120 | 6.25 | 6.34 | 6.25 | 0 | 0 | 0 |
10/11/2020 |
6.25
|
97,550 | 6.19 | 6.40 | 6.20 | 0 | 0 | 0 |
09/11/2020 |
6.19
|
91,970 | 6.20 | 6.26 | 6.18 | 0 | 0 | 0 |
06/11/2020 |
6.20
|
20,300 | 6.21 | 6.48 | 6.13 | 0 | 0 | 0 |
05/11/2020 |
6.21
|
114,990 | 6.26 | 6.35 | 6 | 0 | 0 | 0 |
04/11/2020 |
6.26
|
33,180 | 6.15 | 6.39 | 6.14 | 0 | 0 | 0 |
03/11/2020 |
6.15
|
49,680 | 6.17 | 6.20 | 6.02 | 0 | 0 | 0 |
02/11/2020 |
6.17
|
52,420 | 6.15 | 6.29 | 6.05 | 0 | 0 | 0 |
30/10/2020 |
6.15
|
34,110 | 6.11 | 6.35 | 6.11 | 0 | 0 | 0 |
29/10/2020 |
6.11
|
99,720 | 6.10 | 6.52 | 6.01 | 0 | 0 | 0 |
28/10/2020 |
6.10
|
263,120 | 6.30 | 6.30 | 6.05 | 210 | 0 | 0.0 |
27/10/2020 |
6.30
|
85,380 | 6.45 | 6.50 | 6.15 | 0 | 0 | 0 |
26/10/2020 |
6.45
|
63,480 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 |
23/10/2020 |
6.61
|
83,360 | 6.69 | 6.70 | 6.51 | 0 | 0 | 0 |
22/10/2020 |
6.69
|
77,060 | 6.60 | 6.69 | 6.47 | 0 | 0 | 0 |
21/10/2020 |
6.60
|
41,410 | 6.90 | 7 | 6.53 | 0 | 200 | -0.0 |
20/10/2020 |
6.90
|
107,230 | 6.46 | 6.91 | 6.50 | 860 | 0 | 0.0 |
19/10/2020 |
6.46
|
241,270 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
16/10/2020 |
6.55
|
149,270 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
15/10/2020 |
6.80
|
137,290 | 6.98 | 7 | 6.78 | 0 | 0 | 0 |
14/10/2020 |
6.98
|
59,290 | 7.02 | 7.09 | 6.95 | 0 | 0 | 0 |
13/10/2020 |
7.02
|
104,610 | 7.02 | 7.03 | 6.94 | 0 | 0 | 0 |
12/10/2020 |
7.02
|
154,950 | 7.10 | 7.23 | 7.02 | 0 | 0 | 0 |
09/10/2020 |
7.10
|
38,790 | 7.19 | 7.35 | 7.10 | 0 | 0 | 0 |
08/10/2020 |
7.19
|
111,220 | 7.24 | 7.24 | 7.10 | 0 | 3,000 | -0.0 |
07/10/2020 |
7.24
|
55,920 | 7.20 | 7.29 | 7.22 | 0 | 0 | 0 |
06/10/2020 |
7.20
|
109,550 | 7.30 | 7.49 | 7.20 | 0 | 0 | 0 |
05/10/2020 |
7.30
|
222,610 | 7.10 | 7.36 | 7.03 | 70 | 0 | 0.0 |
02/10/2020 |
7.10
|
129,740 | 7.12 | 7.24 | 7 | 0 | 0 | 0 |
01/10/2020 |
7.12
|
97,260 | 7.22 | 7.24 | 6.90 | 0 | 0 | 0 |
30/09/2020 |
7.22
|
61,850 | 7.15 | 7.22 | 7 | 0 | 0 | 0 |
29/09/2020 |
7.15
|
133,030 | 7.35 | 7.57 | 7.15 | 0 | 0 | 0 |
28/09/2020 |
7.35
|
167,600 | 7.21 | 7.60 | 7.21 | 0 | 0 | 0 |
25/09/2020 |
7.21
|
261,330 | 7.39 | 7.49 | 7.06 | 30 | 0 | 0.0 |
24/09/2020 |
7.39
|
211,560 | 7.74 | 7.74 | 7.34 | 0 | 0 | 0 |
23/09/2020 |
7.74
|
133,940 | 7.75 | 7.89 | 7.56 | 0 | 0 | 0 |
22/09/2020 |
7.75
|
381,080 | 7.70 | 8.10 | 7.68 | 0 | 0 | 0 |
21/09/2020 |
7.70
|
826,570 | 7.20 | 7.70 | 7.53 | 0 | 1,680 | -0.0 |
18/09/2020 |
7.20
|
185,440 | 6.85 | 7.29 | 6.80 | 80 | 1,000 | -0.0 |