| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
0 | 0% | 16,695,700 | 155,321 | 0.8 |
4.90
5.20
4.90
|
|
2 tháng
(2024-09-16) |
-0.55 | -10.09% | 41,455,600 | -150,230 | -0.8 |
4.90
5.60
4.90
|
|
3 tháng
(2024-08-19) |
0.05 | 1.03% | 62,782,200 | -1,149,930 | -6.1 |
4.76
5.75
4.90
|
|
6 tháng
(2024-05-20) |
-2.83 | -36.61% | 164,543,100 | -6,620,814 | -38.4 |
4.63
8.15
4.90
|
|
12 tháng
(2023-11-21) |
-2.87 | -36.94% | 361,959,000 | -6,226,733 | -34.2 |
4.63
9.28
4.90
|
|
24 tháng
(2022-11-28) |
-3.56 | -42.08% | 1,059,196,800 | -10,165,904 | -68.8 |
4.63
11.50
4.90
|
|
36 tháng
(2021-12-01) |
-19.89 | -80.24% | 2,444,003,700 | -9,878,357 | -105.4 |
4.63
31.80
4.90
|
|
60 tháng
(2019-12-12) |
-4.55 | -48.16% | 5,309,288,550 | -28,574,627 | -304.3 |
4.63
31.80
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2020 |
9.58
|
4,436,730 | 9.58 | 9.71 | 9.54 | 2,800 | 28,120 | -0.3 |
| 12/11/2020 |
9.58
|
7,549,810 | 9.28 | 9.62 | 9.32 | 32,520 | 107,900 | -0.8 |
| 11/11/2020 |
9.28
|
2,976,790 | 9.24 | 9.37 | 9.19 | 20,050 | 54,700 | -0.4 |
| 10/11/2020 |
9.24
|
4,061,330 | 9.28 | 9.49 | 9.24 | 4,380 | 80,470 | -0.8 |
| 09/11/2020 |
9.28
|
3,826,600 | 9.02 | 9.37 | 9.11 | 39,920 | 20,000 | 0.2 |
| 06/11/2020 |
9.02
|
2,332,340 | 8.81 | 9.07 | 8.81 | 4,380 | 10 | 0.0 |
| 05/11/2020 |
8.81
|
2,966,390 | 9.07 | 9.19 | 8.81 | 11,620 | 10,000 | 0.0 |
| 04/11/2020 |
9.07
|
2,896,070 | 8.94 | 9.19 | 8.85 | 6,000 | 4,920 | 0.0 |
| 03/11/2020 |
8.94
|
2,753,010 | 8.72 | 8.98 | 8.72 | 26,000 | 23,960 | 0.0 |
| 02/11/2020 |
8.72
|
1,806,670 | 8.64 | 8.76 | 8.59 | 5,900 | 0 | 0.1 |
| 30/10/2020 |
8.64
|
1,590,940 | 8.64 | 8.76 | 8.58 | 10,910 | 3,250 | 0.1 |
| 29/10/2020 |
8.64
|
3,845,860 | 8.58 | 8.76 | 8.47 | 158,410 | 3,130 | 1.6 |
| 28/10/2020 |
8.58
|
5,621,980 | 8.85 | 8.85 | 8.58 | 113,370 | 90,500 | 0.2 |
| 27/10/2020 |
8.85
|
6,096,930 | 9.19 | 9.24 | 8.81 | 21,470 | 6,890 | 0.2 |
| 26/10/2020 |
9.19
|
4,408,710 | 9.37 | 9.49 | 9.19 | 192,170 | 0 | 2.1 |
| 23/10/2020 |
9.37
|
4,542,590 | 9.49 | 9.67 | 9.37 | 32,050 | 1,045,510 | -11.1 |
| 22/10/2020 |
9.49
|
2,955,340 | 9.49 | 9.58 | 9.32 | 14,590 | 0 | 0.2 |
| 21/10/2020 |
9.49
|
3,937,160 | 9.71 | 9.80 | 9.49 | 35,730 | 22,710 | 0.1 |
| 20/10/2020 |
9.71
|
4,397,370 | 9.80 | 9.80 | 9.58 | 19,730 | 7,000 | 0.1 |
| 19/10/2020 |
9.80
|
8,095,860 | 9.45 | 9.84 | 9.49 | 71,000 | 1,030 | 0.8 |
| 16/10/2020 |
9.45
|
5,216,050 | 9.28 | 9.58 | 9.28 | 1,400 | 1,172,310 | -12.9 |
| 15/10/2020 |
9.28
|
5,890,720 | 9.24 | 9.58 | 9.19 | 50,170 | 14,150 | 0.4 |
| 14/10/2020 |
9.24
|
3,689,870 | 9.28 | 9.37 | 9.24 | 62,100 | 49,260 | 0.1 |
| 13/10/2020 |
9.28
|
4,379,270 | 9.28 | 9.41 | 9.15 | 52,540 | 10,150 | 0.5 |
| 12/10/2020 |
9.28
|
7,067,870 | 9.71 | 9.84 | 9.28 | 8,530 | 61,760 | -0.6 |
| 09/10/2020 |
9.71
|
4,060,990 | 9.54 | 9.71 | 9.45 | 315,240 | 4,070 | 3.5 |
| 08/10/2020 |
9.54
|
7,047,200 | 9.71 | 9.84 | 9.49 | 100 | 241,110 | -2.7 |
| 07/10/2020 |
9.71
|
7,597,740 | 10.05 | 10.05 | 9.71 | 4,020 | 511,500 | -5.9 |
| 06/10/2020 |
10.05
|
8,189,920 | 9.88 | 10.31 | 9.92 | 2,800 | 160,110 | -1.8 |
| 05/10/2020 |
9.88
|
8,808,080 | 9.49 | 10.01 | 9.49 | 264,620 | 138,000 | 1.4 |
| 02/10/2020 |
9.49
|
13,340,990 | 9.37 | 9.88 | 9.24 | 3,330 | 16,630 | -0.1 |
| 01/10/2020 |
9.37
|
4,456,310 | 9.32 | 9.54 | 9.32 | 51,520 | 500 | 0.6 |
| 30/09/2020 |
9.32
|
4,554,630 | 9.15 | 9.37 | 9.02 | 76,080 | 500 | 0.8 |
| 29/09/2020 |
9.15
|
6,644,340 | 9.62 | 9.80 | 9.15 | 12,900 | 400 | 0.1 |
| 28/09/2020 |
9.62
|
6,813,850 | 9.41 | 9.67 | 9.45 | 10,370 | 620,820 | -6.8 |
| 25/09/2020 |
9.41
|
6,471,620 | 9.54 | 9.62 | 9.28 | 11,300 | 100,730 | -1.0 |
| 24/09/2020 |
9.54
|
8,419,350 | 9.58 | 9.75 | 9.41 | 755,000 | 278,320 | 5.3 |
| 23/09/2020 |
9.58
|
14,065,680 | 8.98 | 9.58 | 9.24 | 142,610 | 9,880 | 1.5 |
| 22/09/2020 |
8.98
|
4,926,800 | 8.98 | 9.11 | 8.89 | 89,650 | 53,000 | 0.4 |
| 21/09/2020 |
8.98
|
8,694,400 | 8.98 | 9.24 | 8.89 | 92,600 | 99,530 | -0.1 |
| 18/09/2020 |
8.98
|
3,384,730 | 9.02 | 9.11 | 8.89 | 1,800 | 536,660 | -5.6 |
| 17/09/2020 |
9.02
|
6,672,370 | 9.11 | 9.28 | 8.85 | 100,000 | 304,030 | -2.1 |
| 16/09/2020 |
9.11
|
8,619,110 | 8.68 | 9.11 | 8.64 | 10,090 | 52,210 | -0.4 |
| 15/09/2020 |
8.68
|
4,381,360 | 8.76 | 8.94 | 8.68 | 13,630 | 33,710 | -0.2 |
| 14/09/2020 |
8.76
|
7,018,130 | 8.47 | 8.76 | 8.50 | 96,010 | 119,360 | -0.2 |
| 11/09/2020 |
8.47
|
1,587,500 | 8.44 | 8.52 | 8.44 | 45,340 | 0 | 0.4 |
| 10/09/2020 |
8.44
|
2,380,000 | 8.46 | 8.55 | 8.44 | 33,250 | 6,010 | 0.3 |
| 09/09/2020 |
8.46
|
2,359,060 | 8.39 | 8.47 | 8.26 | 138,180 | 121,070 | 0.2 |
| 08/09/2020 |
8.39
|
3,045,080 | 8.35 | 8.42 | 8.32 | 42,810 | 30,470 | 0.1 |
| 07/09/2020 |
8.35
|
5,627,160 | 8.58 | 8.64 | 8.34 | 15,640 | 1,269,390 | -12.5 |
| 04/09/2020 |
8.58
|
3,280,750 | 8.64 | 8.64 | 8.52 | 45,270 | 0 | 0.5 |
| 03/09/2020 |
8.64
|
3,026,500 | 8.64 | 8.76 | 8.59 | 21,300 | 101,780 | -0.8 |
| 01/09/2020 |
8.64
|
2,541,670 | 8.57 | 8.72 | 8.57 | 2,960 | 5,800 | -0.0 |
| 31/08/2020 |
8.57
|
4,616,100 | 8.64 | 8.72 | 8.50 | 7,500 | 38,120 | -0.3 |
| 28/08/2020 |
8.64
|
5,423,340 | 8.76 | 8.85 | 8.64 | 830 | 40,070 | -0.4 |
| 27/08/2020 |
8.76
|
2,508,430 | 8.68 | 8.81 | 8.68 | 22,830 | 19,290 | 0.0 |
| 26/08/2020 |
8.68
|
4,250,300 | 8.68 | 8.94 | 8.64 | 9,760 | 102,200 | -0.9 |
| 25/08/2020 |
8.68
|
8,741,050 | 8.40 | 8.98 | 8.35 | 8,840 | 29,890 | -0.2 |
| 24/08/2020 |
8.40
|
3,527,650 | 8.24 | 8.40 | 8.30 | 152,050 | 0 | 1.5 |
| 21/08/2020 |
8.24
|
2,782,710 | 8.19 | 8.29 | 8.16 | 10,700 | 500,160 | -4.7 |
| 20/08/2020 |
8.19
|
3,142,500 | 8.33 | 8.33 | 8.16 | 10,200 | 18,410 | -0.1 |
| 19/08/2020 |
8.33
|
3,905,390 | 8.39 | 8.46 | 8.29 | 3,180 | 806,930 | -7.8 |
| 18/08/2020 |
8.39
|
4,563,810 | 8.33 | 8.57 | 8.34 | 6,210 | 48,960 | -0.4 |
| 17/08/2020 |
8.33
|
4,624,820 | 8.08 | 8.36 | 8.07 | 49,270 | 0 | 0.5 |
| 14/08/2020 |
8.08
|
4,623,860 | 8.07 | 8.24 | 8.06 | 12,040 | 519,990 | -4.8 |
| 13/08/2020 |
8.07
|
3,742,460 | 8.08 | 8.21 | 8.06 | 52,360 | 1,024,640 | -9.2 |
| 12/08/2020 |
8.08
|
3,208,620 | 8.12 | 8.19 | 8.01 | 3,370 | 734,550 | -6.9 |
| 11/08/2020 |
8.12
|
2,216,340 | 8.09 | 8.21 | 8.06 | 6,890 | 90,060 | -0.8 |
| 10/08/2020 |
8.09
|
4,748,180 | 7.85 | 8.24 | 7.91 | 26,400 | 4,260 | 0.2 |
| 07/08/2020 |
7.85
|
3,969,720 | 7.90 | 8.03 | 7.81 | 14,560 | 71,880 | -0.5 |
| 06/08/2020 |
7.90
|
3,332,880 | 7.98 | 8.03 | 7.82 | 2,000 | 39,030 | -0.3 |
| 05/08/2020 |
7.98
|
4,031,110 | 7.84 | 8.08 | 7.74 | 7,630 | 42,450 | -0.3 |
| 04/08/2020 |
7.84
|
4,236,870 | 7.49 | 7.93 | 7.65 | 8,910 | 211,910 | -1.8 |
| 03/08/2020 |
7.49
|
3,502,030 | 7.13 | 7.55 | 7.05 | 180,780 | 10,500 | 1.5 |
| 31/07/2020 |
7.13
|
4,220,450 | 7.48 | 7.48 | 7.13 | 58,080 | 509,580 | -3.8 |
| 30/07/2020 |
7.48
|
1,787,960 | 7.48 | 7.65 | 7.43 | 428,600 | 14,050 | 3.6 |
| 29/07/2020 |
7.48
|
6,698,840 | 7.91 | 7.91 | 7.36 | 428,600 | 0 | 3.7 |
| 28/07/2020 |
7.91
|
6,890,460 | 7.66 | 8.05 | 7.17 | 226,770 | 14,000 | 1.9 |
| 27/07/2020 |
7.66
|
4,229,410 | 8.23 | 8.23 | 7.66 | 191,840 | 0 | 1.7 |
| 24/07/2020 |
8.23
|
8,265,050 | 8.85 | 8.85 | 8.23 | 20,250 | 8,230 | 0.1 |
| 23/07/2020 |
8.85
|
2,694,470 | 8.98 | 9.02 | 8.68 | 9,050 | 300 | 0.1 |
| 22/07/2020 |
8.98
|
1,639,650 | 9.11 | 9.19 | 8.94 | 1,870 | 300 | 0.0 |
| 21/07/2020 |
9.11
|
2,268,060 | 8.98 | 9.19 | 8.94 | 9,050 | 200 | 0.1 |
| 20/07/2020 |
8.98
|
6,189,630 | 9.37 | 9.45 | 8.94 | 28,250 | 4,000 | 0.3 |
| 17/07/2020 |
9.37
|
2,084,690 | 9.41 | 9.49 | 9.32 | 6,200 | 4,000 | 0.0 |
| 16/07/2020 |
9.41
|
2,753,850 | 9.54 | 9.67 | 9.37 | 2,380 | 88,210 | -0.9 |
| 15/07/2020 |
9.54
|
6,556,080 | 9.24 | 9.71 | 9.37 | 40,640 | 87,090 | -0.5 |
| 14/07/2020 |
9.24
|
2,831,140 | 8.94 | 9.24 | 8.94 | 750 | 115,840 | -1.2 |
| 13/07/2020 |
8.94
|
2,355,010 | 9.15 | 9.28 | 8.94 | 21,020 | 125,820 | -1.1 |
| 10/07/2020 |
9.15
|
2,466,830 | 9.28 | 9.28 | 9.11 | 5,920 | 45,350 | -0.4 |
| 09/07/2020 |
9.28
|
2,520,920 | 9.11 | 9.37 | 9.15 | 4,950 | 44,730 | -0.4 |
| 08/07/2020 |
9.11
|
2,025,140 | 9.15 | 9.28 | 9.07 | 5,300 | 18,830 | -0.1 |
| 07/07/2020 |
9.15
|
4,948,110 | 9.24 | 9.49 | 9.15 | 62,050 | 145,620 | -0.9 |
| 06/07/2020 |
9.24
|
2,810,250 | 9.02 | 9.41 | 9.02 | 204,040 | 10,400 | 2.1 |
| 03/07/2020 |
9.02
|
3,115,350 | 9.24 | 9.37 | 9.02 | 40,620 | 314,590 | -2.9 |
| 02/07/2020 |
9.24
|
5,874,590 | 8.89 | 9.49 | 9.11 | 6,900 | 547,910 | -5.8 |
| 01/07/2020 |
8.89
|
3,456,840 | 8.33 | 8.89 | 8.29 | 136,050 | 0 | 1.4 |
| 30/06/2020 |
8.33
|
5,103,300 | 8.59 | 8.98 | 8.08 | 108,910 | 496,420 | -3.9 |
| 29/06/2020 |
8.59
|
7,677,390 | 9.19 | 9.19 | 8.56 | 470,910 | 23,310 | 4.6 |
| 26/06/2020 |
9.19
|
9,434,350 | 9.58 | 9.84 | 8.94 | 108,650 | 1,734,780 | -18.0 |