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) |
-0.75 | -3.56% | 219,377,700 | -32,323,205 | -666.9 |
19.60
21.20
20.30
|
2 tháng
(2024-07-22) |
-2.55 | -11.16% | 439,000,800 | -43,855,212 | -911.1 |
19.60
23.30
20.30
|
3 tháng
(2024-06-24) |
-3.70 | -15.42% | 737,658,800 | -55,428,728 | -1,199.0 |
19.60
25.35
20.30
|
6 tháng
(2024-03-25) |
-2.11 | -9.42% | 1,444,795,900 | -62,220,283 | -1,333.9 |
19
25.35
20.30
|
12 tháng
(2023-09-26) |
1.79 | 9.65% | 2,889,466,800 | -64,170,896 | -1,375.3 |
16.17
25.35
20.30
|
24 tháng
(2022-10-03) |
7.25 | 55.50% | 6,485,340,500 | 27,653,901 | 111.9 |
6.95
25.35
20.30
|
36 tháng
(2021-10-06) |
-17.81 | -46.74% | 8,694,482,300 | -5,111,716 | -1,006.5 |
6.95
39.30
20.30
|
60 tháng
(2019-10-17) |
15.41 | 314.82% | 13,412,210,550 | -26,932,638 | -834.8 |
3.11
39.30
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
10.18
|
11,800,110 | 9.64 | 10.18 | 9.64 | 1,497,340 | 1,038,410 | 6.3 |
17/09/2020 |
9.64
|
17,095,750 | 9.89 | 9.96 | 9.53 | 65,030 | 850,650 | -10.7 |
16/09/2020 |
9.89
|
20,591,650 | 9.32 | 9.96 | 9.28 | 1,362,120 | 5,740 | 18.2 |
15/09/2020 |
9.32
|
16,710,520 | 9.10 | 9.60 | 9.24 | 1,047,310 | 728,050 | 4.2 |
14/09/2020 |
9.10
|
25,808,340 | 8.53 | 9.10 | 8.56 | 1,909,720 | 525,970 | 16.9 |
11/09/2020 |
8.53
|
7,748,240 | 8.49 | 8.64 | 8.49 | 5,390 | 918,760 | -10.9 |
10/09/2020 |
8.49
|
6,873,130 | 8.64 | 8.78 | 8.49 | 3,700 | 491,980 | -5.9 |
09/09/2020 |
8.64
|
11,379,420 | 8.35 | 8.74 | 8.24 | 293,040 | 269,660 | 0.3 |
08/09/2020 |
8.35
|
7,023,450 | 8.28 | 8.38 | 8.21 | 746,320 | 218,250 | 6.1 |
07/09/2020 |
8.28
|
9,695,350 | 8.49 | 8.53 | 8.28 | 152,190 | 236,250 | -1.0 |
04/09/2020 |
8.49
|
7,657,200 | 8.56 | 8.56 | 8.38 | 121,100 | 234,160 | -1.3 |
03/09/2020 |
8.56
|
14,906,190 | 8.46 | 8.74 | 8.49 | 263,400 | 1,153,300 | -10.7 |
01/09/2020 |
8.46
|
14,900,500 | 8.10 | 8.46 | 8.10 | 1,066,280 | 1,980,101 | -10.7 |
31/08/2020 |
8.10
|
7,008,810 | 8.17 | 8.31 | 8.06 | 14,260 | 398,780 | -4.4 |
28/08/2020 |
8.17
|
8,851,480 | 8.35 | 8.42 | 8.17 | 0 | 1,336,810 | -15.4 |
27/08/2020 |
8.35
|
5,311,350 | 8.31 | 8.42 | 8.24 | 85,070 | 465,410 | -4.4 |
26/08/2020 |
8.31
|
7,253,510 | 8.38 | 8.42 | 8.31 | 277,650 | 208,270 | 0.8 |
25/08/2020 |
8.38
|
7,105,380 | 8.46 | 8.53 | 8.35 | 0 | 441,780 | -5.2 |
24/08/2020 |
8.46
|
8,875,930 | 8.35 | 8.56 | 8.38 | 13,680 | 184,240 | -2.0 |
21/08/2020 |
8.35
|
5,933,020 | 8.24 | 8.35 | 8.21 | 18,100 | 6,690 | 0.1 |
20/08/2020 |
8.24
|
10,292,630 | 8.28 | 8.35 | 8.13 | 1,338,650 | 414,960 | 10.7 |
19/08/2020 |
8.28
|
6,782,910 | 8.31 | 8.42 | 8.28 | 126,890 | 133,940 | -0.1 |
18/08/2020 |
8.31
|
10,645,530 | 8.13 | 8.46 | 8.10 | 672,970 | 63,010 | 7.1 |
17/08/2020 |
8.13
|
6,633,300 | 8.03 | 8.17 | 7.92 | 114,820 | 0 | 1.3 |
14/08/2020 |
8.03
|
8,767,020 | 8.17 | 8.21 | 7.95 | 456,880 | 526,260 | -0.8 |
13/08/2020 |
8.17
|
5,864,520 | 8.06 | 8.24 | 8.10 | 159,310 | 395,960 | -2.7 |
12/08/2020 |
8.06
|
9,256,530 | 8.17 | 8.24 | 7.95 | 157,000 | 316,700 | -1.8 |
11/08/2020 |
8.17
|
9,674,580 | 8.17 | 8.24 | 8.03 | 82,150 | 728,120 | -7.3 |
10/08/2020 |
8.17
|
12,569,110 | 8.03 | 8.31 | 8.03 | 44,870 | 726,420 | -7.8 |
07/08/2020 |
8.03
|
13,757,550 | 7.67 | 8.03 | 7.63 | 285,370 | 264,960 | 0.2 |
06/08/2020 |
7.67
|
10,260,090 | 7.63 | 7.74 | 7.49 | 126,300 | 100,860 | 0.3 |
05/08/2020 |
7.63
|
11,309,920 | 7.42 | 7.81 | 7.31 | 47,060 | 157,970 | -1.2 |
04/08/2020 |
7.42
|
9,523,190 | 7.27 | 7.67 | 7.35 | 12,100 | 540,630 | -5.5 |
03/08/2020 |
7.27
|
13,791,500 | 6.81 | 7.27 | 6.88 | 305,860 | 11,500 | 2.9 |
31/07/2020 |
6.81
|
8,739,140 | 7.12 | 7.16 | 6.81 | 44,620 | 847,470 | -7.9 |
30/07/2020 |
7.12
|
5,831,280 | 7.04 | 7.35 | 7.06 | 49,350 | 290,830 | -2.4 |
29/07/2020 |
7.04
|
14,057,290 | 7.45 | 7.45 | 6.94 | 49,350 | 290,830 | -2.4 |
28/07/2020 |
7.45
|
15,105,730 | 6.97 | 7.45 | 7.01 | 873,020 | 1,544,670 | -6.7 |
27/07/2020 |
6.97
|
13,738,870 | 7.49 | 7.49 | 6.97 | 577,630 | 529,000 | 0.6 |
24/07/2020 |
7.49
|
18,170,280 | 7.88 | 7.88 | 7.35 | 160,970 | 156,000 | 0.1 |
23/07/2020 |
7.88
|
7,887,400 | 8.03 | 8.06 | 7.78 | 24,780 | 353,150 | -3.6 |
22/07/2020 |
8.03
|
3,555,300 | 8.13 | 8.21 | 8.03 | 4,730 | 317,700 | -3.5 |
21/07/2020 |
8.13
|
7,859,700 | 8.03 | 8.21 | 7.88 | 186,670 | 397,070 | -2.3 |
20/07/2020 |
8.03
|
10,655,450 | 8.28 | 8.38 | 7.95 | 24,130 | 338,300 | -3.6 |
17/07/2020 |
8.28
|
6,206,290 | 8.24 | 8.46 | 8.21 | 232,440 | 145,110 | 1.0 |
16/07/2020 |
8.24
|
10,415,740 | 8.38 | 8.42 | 8.17 | 12,800 | 757,930 | -8.6 |
15/07/2020 |
8.38
|
5,772,180 | 8.46 | 8.60 | 8.38 | 8,800 | 497,100 | -5.8 |
14/07/2020 |
8.46
|
4,285,000 | 8.49 | 8.53 | 8.42 | 2,770 | 336,800 | -3.9 |
13/07/2020 |
8.49
|
8,716,400 | 8.42 | 8.60 | 8.42 | 29,530 | 336,900 | -3.6 |
10/07/2020 |
8.42
|
6,647,730 | 8.38 | 8.60 | 8.28 | 91,790 | 280,260 | -2.2 |
09/07/2020 |
8.38
|
5,795,310 | 8.31 | 8.49 | 8.31 | 88,010 | 126,200 | -0.4 |
08/07/2020 |
8.31
|
10,434,340 | 8.46 | 8.53 | 8.21 | 160,770 | 371,570 | -2.5 |
07/07/2020 |
8.46
|
14,028,220 | 8.53 | 8.74 | 8.46 | 252,110 | 402,890 | -1.8 |
06/07/2020 |
8.53
|
6,007,690 | 8.49 | 8.67 | 8.49 | 150,100 | 262,110 | -1.3 |
03/07/2020 |
8.49
|
9,690,680 | 8.42 | 8.74 | 8.38 | 559,080 | 473,120 | 1.1 |
02/07/2020 |
8.42
|
7,648,550 | 8.60 | 8.71 | 8.38 | 74,200 | 508,280 | -5.2 |
01/07/2020 |
8.60
|
8,277,790 | 8.21 | 8.60 | 8.10 | 667,010 | 376,070 | 3.5 |
30/06/2020 |
8.21
|
20,422,660 | 8.46 | 8.60 | 7.88 | 238,040 | 1,003,820 | -8.9 |
29/06/2020 |
8.46
|
12,875,000 | 8.78 | 8.81 | 8.31 | 57,190 | 1,225,350 | -13.9 |
26/06/2020 |
8.78
|
8,277,360 | 8.81 | 9.14 | 8.74 | 10,410 | 829,930 | -10.2 |
25/06/2020 |
8.81
|
18,733,030 | 8.38 | 8.96 | 8.17 | 739,360 | 705,250 | 0.5 |
24/06/2020 |
8.38
|
15,637,970 | 8.53 | 8.71 | 8.31 | 170,340 | 549,570 | -4.5 |
23/06/2020 |
8.53
|
12,090,280 | 8.67 | 8.92 | 8.38 | 48,340 | 1,352,840 | -15.9 |
22/06/2020 |
8.67
|
11,271,100 | 8.53 | 8.81 | 8.56 | 104,000 | 706,350 | -7.3 |
19/06/2020 |
8.53
|
10,618,110 | 8.13 | 8.56 | 8.13 | 42,520 | 750,010 | -8.1 |
18/06/2020 |
8.13
|
7,003,570 | 8.24 | 8.38 | 8.10 | 131,600 | 778,990 | -7.4 |
17/06/2020 |
8.24
|
16,463,500 | 7.85 | 8.38 | 7.70 | 525,220 | 1,031,090 | -5.6 |
16/06/2020 |
7.85
|
8,016,220 | 7.63 | 7.95 | 7.70 | 166,650 | 149,060 | 0.2 |
15/06/2020 |
7.63
|
13,511,690 | 7.88 | 8.21 | 7.56 | 107,220 | 1,009,180 | -9.9 |
12/06/2020 |
7.88
|
19,678,940 | 7.38 | 7.88 | 7.02 | 396,060 | 33,110 | 3.7 |
11/06/2020 |
7.38
|
21,503,160 | 7.92 | 8.21 | 7.38 | 220,320 | 377,240 | -1.7 |
10/06/2020 |
7.92
|
16,386,040 | 8.10 | 8.13 | 7.70 | 150,270 | 476,710 | -3.6 |
09/06/2020 |
8.10
|
13,135,230 | 8.10 | 8.53 | 8.03 | 145,140 | 423,390 | -3.2 |
08/06/2020 |
8.10
|
15,061,890 | 7.60 | 8.10 | 7.78 | 344,240 | 1,508,690 | -13.2 |
05/06/2020 |
7.60
|
16,504,300 | 7.11 | 7.60 | 7.05 | 405,940 | 564,870 | -1.8 |
04/06/2020 |
7.11
|
9,239,160 | 7.12 | 7.27 | 7.10 | 152,990 | 1,272,071 | -11.2 |
03/06/2020 |
7.12
|
10,076,640 | 7.02 | 7.16 | 6.89 | 595,230 | 893,420 | -2.9 |
02/06/2020 |
7.02
|
13,552,840 | 7.24 | 7.24 | 7.02 | 223,270 | 1,681,110 | -14.4 |
01/06/2020 |
7.24
|
17,861,680 | 7.15 | 7.52 | 6.99 | 292,680 | 2,055,230 | -17.7 |
29/05/2020 |
7.15
|
17,506,970 | 7.27 | 7.31 | 6.97 | 328,910 | 5,769,490 | -54.1 |
28/05/2020 |
7.27
|
8,958,130 | 7.20 | 7.45 | 7.24 | 767,650 | 524,840 | 2.5 |
27/05/2020 |
7.20
|
16,387,240 | 7.09 | 7.45 | 7.11 | 752,620 | 279,730 | 4.8 |
26/05/2020 |
7.09
|
10,262,660 | 7.02 | 7.09 | 6.99 | 506,830 | 270,130 | 2.3 |
25/05/2020 |
7.02
|
7,146,130 | 6.95 | 7.08 | 6.88 | 416,870 | 196,720 | 2.2 |
22/05/2020 |
6.95
|
10,413,910 | 6.64 | 6.99 | 6.52 | 513,140 | 972,210 | -4.4 |
21/05/2020 |
6.64
|
14,142,240 | 6.83 | 6.87 | 6.60 | 8,200 | 2,148,970 | -19.9 |
20/05/2020 |
6.83
|
10,190,430 | 6.95 | 7.07 | 6.81 | 37,940 | 148,730 | -1.1 |
19/05/2020 |
6.95
|
10,099,700 | 6.78 | 7.20 | 6.88 | 14,350 | 818,890 | -8.0 |
18/05/2020 |
6.78
|
11,978,360 | 6.34 | 6.78 | 6.37 | 153,760 | 839,380 | -6.2 |
15/05/2020 |
6.34
|
9,747,180 | 6.49 | 6.55 | 6.29 | 1,840 | 376,890 | -3.3 |
14/05/2020 |
6.49
|
10,239,880 | 6.47 | 6.66 | 6.39 | 25,050 | 413,320 | -3.6 |
13/05/2020 |
6.47
|
12,123,850 | 6.05 | 6.47 | 6.31 | 55,660 | 1,306,620 | -11.3 |
12/05/2020 |
6.05
|
13,916,820 | 5.65 | 6.05 | 5.57 | 231,530 | 245,760 | -0.1 |
11/05/2020 |
5.65
|
8,415,640 | 5.60 | 5.84 | 5.60 | 396,250 | 1,510,250 | -8.8 |
08/05/2020 |
5.60
|
8,124,060 | 5.68 | 5.81 | 5.60 | 121,400 | 177,740 | -0.4 |
07/05/2020 |
5.68
|
9,366,520 | 5.82 | 5.92 | 5.63 | 500 | 644,790 | -5.2 |
06/05/2020 |
5.82
|
9,908,860 | 5.52 | 5.84 | 5.52 | 1,379,410 | 204,910 | 9.3 |
05/05/2020 |
5.52
|
4,557,920 | 5.41 | 5.60 | 5.45 | 0 | 92,470 | -0.7 |
04/05/2020 |
5.41
|
9,077,090 | 5.27 | 5.63 | 5.21 | 152,980 | 471,810 | -2.3 |
29/04/2020 |
5.27
|
6,343,870 | 5.27 | 5.30 | 5.17 | 237,410 | 304,880 | -0.5 |