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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
8.73
|
4,736,790 | 8.52 | 8.73 | 8.48 | 76,590 | 459,260 | -4.0 |
17/09/2020 |
8.52
|
6,899,280 | 8.40 | 8.69 | 8.40 | 1,000 | 734,830 | -7.6 |
16/09/2020 |
8.40
|
4,385,570 | 8.32 | 8.40 | 8.23 | 115,000 | 1,359,610 | -12.5 |
15/09/2020 |
8.32
|
3,257,410 | 8.36 | 8.48 | 8.28 | 9,000 | 375,830 | -3.7 |
14/09/2020 |
8.36
|
4,634,430 | 8.21 | 8.44 | 8.23 | 83,290 | 110,990 | -0.3 |
11/09/2020 |
8.21
|
2,200,080 | 8.17 | 8.23 | 8.11 | 127,010 | 103,500 | 0.2 |
10/09/2020 |
8.17
|
2,740,380 | 8.08 | 8.28 | 8.09 | 230,160 | 182,640 | 0.5 |
09/09/2020 |
8.08
|
1,996,420 | 8.05 | 8.08 | 7.95 | 174,050 | 139,000 | 0.3 |
08/09/2020 |
8.05
|
2,495,520 | 8.04 | 8.11 | 7.98 | 131,800 | 239,520 | -1.0 |
07/09/2020 |
8.04
|
3,418,190 | 8.23 | 8.28 | 8.04 | 228,690 | 110,670 | 1.2 |
04/09/2020 |
8.23
|
3,548,600 | 8.36 | 8.36 | 8.14 | 592,820 | 209,320 | 3.8 |
03/09/2020 |
8.36
|
4,453,810 | 8.14 | 8.36 | 8.19 | 385,400 | 247,880 | 1.4 |
01/09/2020 |
8.14
|
2,184,340 | 7.97 | 8.18 | 7.99 | 176,060 | 89,930 | 0.8 |
31/08/2020 |
7.97
|
8,034,040 | 8.23 | 8.32 | 7.90 | 71,760 | 1,906,318 | -17.9 |
28/08/2020 |
8.23
|
4,156,640 | 8.28 | 8.40 | 8.23 | 10,760 | 647,170 | -6.4 |
27/08/2020 |
8.28
|
5,019,040 | 8.36 | 8.40 | 8.23 | 224,100 | 1,093,960 | -8.8 |
26/08/2020 |
8.36
|
7,224,410 | 8.36 | 8.69 | 8.36 | 69,700 | 82,980 | -0.1 |
25/08/2020 |
8.36
|
8,210,100 | 7.82 | 8.36 | 7.87 | 497,400 | 21,510 | 4.6 |
24/08/2020 |
7.82
|
5,507,820 | 7.61 | 7.86 | 7.63 | 453,160 | 972,000 | -4.9 |
21/08/2020 |
7.61
|
3,636,930 | 7.65 | 7.71 | 7.58 | 814,481 | 1,561,891 | -6.9 |
20/08/2020 |
7.65
|
6,230,810 | 7.45 | 7.70 | 7.34 | 415,090 | 2,403,790 | -18.0 |
19/08/2020 |
7.45
|
8,475,830 | 7.58 | 7.58 | 7.29 | 289,180 | 1,599,730 | -11.8 |
18/08/2020 |
7.58
|
5,120,300 | 7.76 | 7.77 | 7.58 | 376,330 | 1,124,480 | -6.9 |
17/08/2020 |
7.76
|
5,601,570 | 7.97 | 7.97 | 7.59 | 2,470 | 118,000 | -1.1 |
14/08/2020 |
7.97
|
8,018,820 | 7.82 | 8.12 | 7.82 | 64,390 | 1,455,260 | -13.4 |
13/08/2020 |
7.82
|
4,541,550 | 7.81 | 7.97 | 7.82 | 210,500 | 2,500,400 | -21.8 |
12/08/2020 |
7.81
|
2,941,140 | 7.85 | 7.92 | 7.78 | 103,000 | 1,934,520 | -17.4 |
11/08/2020 |
7.85
|
2,344,220 | 7.94 | 8.00 | 7.83 | 240,300 | 1,259,260 | -9.7 |
10/08/2020 |
7.94
|
2,498,210 | 7.76 | 8.07 | 7.76 | 305,020 | 113,000 | 1.7 |
07/08/2020 |
7.76
|
2,739,810 | 7.78 | 7.82 | 7.67 | 252,860 | 189,520 | 0.6 |
06/08/2020 |
7.78
|
2,409,130 | 7.90 | 7.91 | 7.76 | 572,500 | 592,640 | -0.2 |
05/08/2020 |
7.90
|
3,165,320 | 7.90 | 8.05 | 7.78 | 320,990 | 682,840 | -3.5 |
04/08/2020 |
7.90
|
3,696,020 | 7.46 | 7.90 | 7.49 | 460,380 | 222,940 | 2.2 |
03/08/2020 |
7.46
|
3,073,400 | 7.23 | 7.47 | 7.20 | 167,340 | 404,110 | -2.1 |
31/07/2020 |
7.23
|
2,382,190 | 7.31 | 7.35 | 7.06 | 10,450 | 302,990 | -2.6 |
30/07/2020 |
7.31
|
1,778,370 | 7.27 | 7.44 | 7.28 | 542,660 | 238,690 | 2.6 |
29/07/2020 |
7.27
|
3,655,750 | 7.52 | 7.52 | 7.00 | 542,660 | 238,690 | 2.6 |
28/07/2020 |
7.52
|
3,753,640 | 7.23 | 7.52 | 7.16 | 211,690 | 152,200 | 0.5 |
27/07/2020 |
7.23
|
7,351,080 | 7.77 | 7.77 | 7.23 | 1,149,130 | 423,310 | 6.4 |
24/07/2020 |
7.77
|
11,411,250 | 8.36 | 8.44 | 7.77 | 1,993,820 | 5,699,900 | -35.9 |
23/07/2020 |
8.36
|
1,871,430 | 8.52 | 8.60 | 8.36 | 7,050 | 913,150 | -9.3 |
22/07/2020 |
8.52
|
4,087,310 | 8.36 | 8.77 | 8.32 | 356,420 | 1,794,700 | -14.8 |
21/07/2020 |
8.36
|
8,196,660 | 8.81 | 8.81 | 8.28 | 1,043,590 | 4,453,820 | -34.8 |
20/07/2020 |
8.81
|
5,272,010 | 9.18 | 9.18 | 8.81 | 310,910 | 1,894,380 | -17.3 |
17/07/2020 |
9.18
|
4,123,490 | 9.18 | 9.26 | 9.06 | 338,270 | 1,040,000 | -7.8 |
16/07/2020 |
9.18
|
5,227,230 | 9.39 | 9.47 | 9.06 | 316,200 | 1,761,210 | -16.2 |
15/07/2020 |
9.39
|
1,689,550 | 9.39 | 9.59 | 9.39 | 1,000 | 168,700 | -1.9 |
14/07/2020 |
9.39
|
1,386,070 | 9.39 | 9.47 | 9.30 | 4,900 | 112,630 | -1.2 |
13/07/2020 |
9.39
|
2,384,140 | 9.55 | 9.67 | 9.35 | 43,410 | 805,610 | -8.8 |
10/07/2020 |
9.55
|
2,449,670 | 9.55 | 9.63 | 9.47 | 33,400 | 110,000 | -0.9 |
09/07/2020 |
9.55
|
1,872,260 | 9.47 | 9.63 | 9.43 | 59,530 | 126,200 | -0.8 |
08/07/2020 |
9.47
|
1,765,920 | 9.47 | 9.59 | 9.43 | 300,850 | 316,600 | -0.2 |
07/07/2020 |
9.47
|
3,868,060 | 9.63 | 9.72 | 9.47 | 124,080 | 166,480 | -0.5 |
06/07/2020 |
9.63
|
2,941,680 | 9.47 | 9.67 | 9.39 | 297,200 | 78,500 | 2.5 |
03/07/2020 |
9.47
|
2,188,290 | 9.43 | 9.47 | 9.26 | 62,620 | 311,970 | -2.8 |
02/07/2020 |
9.43
|
2,103,310 | 9.63 | 9.72 | 9.30 | 59,570 | 535,140 | -5.5 |
01/07/2020 |
9.63
|
2,602,810 | 9.22 | 9.63 | 9.06 | 343,700 | 311,740 | 0.3 |
30/06/2020 |
9.22
|
3,477,890 | 9.30 | 9.55 | 8.81 | 461,400 | 653,650 | -2.1 |
29/06/2020 |
9.30
|
4,362,820 | 9.88 | 9.88 | 9.26 | 520,900 | 418,000 | 1.2 |
26/06/2020 |
9.88
|
2,600,700 | 10.00 | 10.21 | 9.80 | 134,250 | 228,000 | -1.1 |
25/06/2020 |
10.00
|
4,732,980 | 9.96 | 10.13 | 9.72 | 2,152,740 | 535,060 | 19.6 |
24/06/2020 |
9.96
|
5,056,370 | 10.42 | 10.46 | 9.96 | 281,000 | 201,670 | 1.0 |
23/06/2020 |
10.42
|
4,732,200 | 10.37 | 10.58 | 10.25 | 1,480,000 | 747,100 | 9.2 |
22/06/2020 |
10.37
|
3,918,460 | 10.46 | 10.66 | 10.33 | 20,740 | 462,230 | -5.6 |
19/06/2020 |
10.46
|
7,431,150 | 9.92 | 10.50 | 9.96 | 565,000 | 47,830 | 6.3 |
18/06/2020 |
9.92
|
2,007,040 | 9.88 | 10.00 | 9.72 | 115,250 | 173,310 | -0.7 |
17/06/2020 |
9.88
|
3,035,560 | 10.09 | 10.21 | 9.80 | 191,300 | 146,140 | 0.5 |
16/06/2020 |
10.09
|
5,277,160 | 9.63 | 10.13 | 9.80 | 1,356,320 | 41,810 | 15.7 |
15/06/2020 |
9.63
|
5,548,940 | 9.88 | 10.29 | 9.51 | 232,770 | 452,460 | -2.7 |
12/06/2020 |
9.88
|
4,571,130 | 9.51 | 9.88 | 9.06 | 477,820 | 309,940 | 1.9 |
11/06/2020 |
9.51
|
10,571,010 | 10.05 | 10.75 | 9.51 | 379,850 | 312,100 | 0.6 |
10/06/2020 |
10.05
|
4,746,980 | 10.09 | 10.17 | 9.63 | 101,980 | 332,700 | -2.8 |
09/06/2020 |
10.09
|
4,151,720 | 10.21 | 10.29 | 10.05 | 662,080 | 432,230 | 2.9 |
08/06/2020 |
10.21
|
5,098,320 | 9.88 | 10.29 | 10.05 | 1,591,120 | 88,320 | 18.6 |
05/06/2020 |
9.88
|
2,954,610 | 9.80 | 9.88 | 9.63 | 164,480 | 57,000 | 1.3 |
04/06/2020 |
9.80
|
5,967,690 | 9.55 | 10.00 | 9.63 | 230,800 | 105,480 | 1.5 |
03/06/2020 |
9.55
|
2,993,870 | 9.39 | 9.59 | 9.35 | 93,560 | 66,680 | 0.3 |
02/06/2020 |
9.39
|
4,904,190 | 9.35 | 9.67 | 9.35 | 317,770 | 108,480 | 2.4 |
01/06/2020 |
9.35
|
4,008,630 | 9.30 | 9.51 | 9.30 | 210,430 | 196,200 | 0.2 |
29/05/2020 |
9.30
|
2,691,620 | 9.30 | 9.30 | 9.18 | 582,680 | 52,000 | 6.0 |
28/05/2020 |
9.30
|
4,669,830 | 9.18 | 9.51 | 9.10 | 3,416,690 | 2,769,140 | 7.4 |
27/05/2020 |
9.18
|
4,709,960 | 9.51 | 9.59 | 9.18 | 758,740 | 470,180 | 3.3 |
26/05/2020 |
9.51
|
4,142,750 | 9.30 | 9.55 | 9.26 | 415,510 | 128,620 | 3.3 |
25/05/2020 |
9.30
|
2,928,850 | 9.14 | 9.35 | 9.02 | 186,850 | 297,760 | -1.2 |
22/05/2020 |
9.14
|
4,647,070 | 9.39 | 9.51 | 9.06 | 1,036,160 | 1,055,450 | -0.3 |
21/05/2020 |
9.39
|
5,877,420 | 8.97 | 9.55 | 8.97 | 756,730 | 65,910 | 7.8 |
20/05/2020 |
8.97
|
2,829,310 | 9.06 | 9.14 | 8.85 | 335,710 | 943,990 | -6.6 |
19/05/2020 |
9.06
|
5,133,620 | 8.73 | 9.22 | 8.81 | 489,010 | 45,960 | 4.9 |
18/05/2020 |
8.73
|
3,536,330 | 8.73 | 8.85 | 8.48 | 327,090 | 627,830 | -3.2 |
15/05/2020 |
8.73
|
3,059,930 | 9.06 | 9.10 | 8.69 | 232,340 | 57,230 | 1.9 |
14/05/2020 |
9.06
|
3,325,670 | 9.02 | 9.26 | 8.77 | 297,590 | 101,440 | 2.2 |
13/05/2020 |
9.02
|
6,033,090 | 8.56 | 9.14 | 8.36 | 467,830 | 52,410 | 4.5 |
12/05/2020 |
8.56
|
4,155,510 | 8.40 | 8.69 | 8.22 | 15,420 | 836,250 | -8.5 |
11/05/2020 |
8.40
|
3,206,100 | 8.05 | 8.44 | 8.17 | 54,840 | 90,210 | -0.4 |
08/05/2020 |
8.05
|
3,773,140 | 8.00 | 8.40 | 8.00 | 298,560 | 278,260 | 0.2 |
07/05/2020 |
8.00
|
2,215,250 | 7.82 | 8.06 | 7.88 | 140,350 | 258,800 | -1.1 |
06/05/2020 |
7.82
|
1,936,520 | 7.74 | 7.89 | 7.71 | 68,320 | 406,500 | -3.2 |
05/05/2020 |
7.74
|
2,413,260 | 7.70 | 7.82 | 7.54 | 34,970 | 436,880 | -3.7 |
04/05/2020 |
7.70
|
3,433,520 | 8.14 | 8.14 | 7.70 | 9,630 | 732,050 | -6.9 |
29/04/2020 |
8.14
|
1,700,850 | 8.20 | 8.28 | 8.00 | 11,830 | 506,120 | -4.9 |