| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-4.40 | -11.46% | 7,494,000 | -394,800 | -15.0 |
33.50
38.40
34.40
|
|
2 tháng
(2024-11-18) |
-4.40 | -11.46% | 19,046,600 | -715,800 | -27.1 |
33.50
39.50
34.40
|
|
3 tháng
(2024-10-17) |
-8 | -19.05% | 31,873,039 | -679,200 | -25.9 |
33.50
42
34.40
|
|
6 tháng
(2024-07-19) |
-7.20 | -17.48% | 84,948,779 | -3,041,000 | -119.8 |
31.39
43.66
34.40
|
|
12 tháng
(2024-01-22) |
8.69 | 34.33% | 178,910,289 | -4,280,327 | -162.8 |
25.21
46.99
34.40
|
|
24 tháng
(2023-01-27) |
14.83 | 77.39% | 266,569,774 | -4,483,334 | -159.9 |
15.48
46.99
34.40
|
|
36 tháng
(2022-02-07) |
0.55 | 1.63% | 322,734,751 | -5,927,104 | -201.0 |
10.95
46.99
34.40
|
|
60 tháng
(2020-02-11) |
25.66 | 307.45% | 620,918,911 | -19,017,246 | -404.9 |
6.40
46.99
34.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2020 |
8.18
|
106,832 | 8.18 | 8.26 | 8.02 | 22,500 | 32,000 | -0.1 |
| 24/08/2020 |
8.18
|
125,900 | 8.02 | 8.26 | 8.02 | 46,600 | 50 | 0.5 |
| 21/08/2020 |
8.02
|
304,740 | 8.02 | 8.02 | 7.94 | 55,900 | 130,000 | -0.7 |
| 20/08/2020 |
8.02
|
120,200 | 8.02 | 8.02 | 7.94 | 15,300 | 50,000 | -0.3 |
| 19/08/2020 |
8.02
|
200,300 | 7.94 | 8.02 | 7.86 | 40,500 | 77,900 | -0.4 |
| 18/08/2020 |
7.94
|
119,810 | 7.94 | 7.94 | 7.86 | 74,200 | 16,200 | 0.6 |
| 17/08/2020 |
7.94
|
93,700 | 7.94 | 7.94 | 7.70 | 50,000 | 0 | 0.5 |
| 14/08/2020 |
7.94
|
157,550 | 7.94 | 8.02 | 7.78 | 37,100 | 60,000 | -0.2 |
| 13/08/2020 |
7.94
|
93,400 | 7.94 | 8.02 | 7.86 | 60,700 | 20,000 | 0.4 |
| 12/08/2020 |
7.94
|
286,040 | 7.78 | 7.94 | 7.78 | 122,400 | 164,000 | -0.4 |
| 11/08/2020 |
7.78
|
69,600 | 7.62 | 7.78 | 7.62 | 24,100 | 11,700 | 0.1 |
| 10/08/2020 |
7.62
|
313,630 | 7.62 | 7.70 | 7.53 | 20,100 | 260,000 | -2.2 |
| 07/08/2020 |
7.62
|
120,450 | 7.62 | 7.62 | 7.45 | 20,200 | 80,000 | -0.5 |
| 06/08/2020 |
7.62
|
94,300 | 7.62 | 7.62 | 7.53 | 10,100 | 30,000 | -0.2 |
| 05/08/2020 |
7.62
|
155,000 | 7.70 | 7.70 | 7.53 | 30,300 | 90,000 | -0.6 |
| 04/08/2020 |
7.70
|
318,845 | 7.37 | 7.70 | 7.37 | 210,900 | 75,000 | 1.3 |
| 03/08/2020 |
7.37
|
66,900 | 7.29 | 7.37 | 7.29 | 15,000 | 10,000 | 0.0 |
| 31/07/2020 |
7.29
|
55,400 | 7.37 | 7.37 | 7.13 | 10,200 | 32,000 | -0.2 |
| 30/07/2020 |
7.37
|
78,100 | 7.45 | 7.45 | 7.37 | 15,000 | 20,000 | -0.0 |
| 29/07/2020 |
7.45
|
172,200 | 7.62 | 7.62 | 7.13 | 50,100 | 90,000 | -0.3 |
| 28/07/2020 |
7.62
|
61,400 | 7.29 | 7.62 | 6.81 | 17,000 | 20,000 | -0.0 |
| 27/07/2020 |
7.29
|
315,725 | 7.70 | 7.70 | 6.97 | 50,000 | 70,000 | -0.2 |
| 24/07/2020 |
7.70
|
152,660 | 8.10 | 8.10 | 7.37 | 47,500 | 0 | 0.5 |
| 23/07/2020 |
8.10
|
44,600 | 8.10 | 8.10 | 7.94 | 20,000 | 10,000 | 0.1 |
| 22/07/2020 |
8.10
|
73,000 | 8.18 | 8.18 | 7.94 | 30,000 | 10,000 | 0.2 |
| 21/07/2020 |
8.18
|
153,030 | 8.34 | 8.51 | 8.02 | 40,000 | 81,000 | -0.4 |
| 20/07/2020 |
8.34
|
127,320 | 8.26 | 8.34 | 8.02 | 20,000 | 83,000 | -0.6 |
| 17/07/2020 |
8.26
|
199,550 | 8.10 | 8.26 | 8.10 | 10,000 | 80,000 | -0.7 |
| 16/07/2020 |
8.10
|
185,360 | 8.18 | 8.18 | 8.02 | 11,000 | 130,000 | -1.2 |
| 15/07/2020 |
8.18
|
195,574 | 8.18 | 8.43 | 8.10 | 3,000 | 55,000 | -0.5 |
| 14/07/2020 |
8.18
|
437,010 | 8.02 | 8.18 | 7.94 | 10,000 | 330,000 | -3.2 |
| 13/07/2020 |
8.02
|
106,720 | 7.94 | 8.02 | 7.86 | 15,000 | 0 | 0.1 |
| 10/07/2020 |
7.94
|
89,970 | 8.02 | 8.02 | 7.78 | 25,000 | 36,000 | -0.1 |
| 09/07/2020 |
8.02
|
97,518 | 7.86 | 8.02 | 7.78 | 20,000 | 0 | 0.2 |
| 08/07/2020 |
7.86
|
118,510 | 7.86 | 7.86 | 7.70 | 10,000 | 61,000 | -0.5 |
| 07/07/2020 |
7.86
|
148,920 | 7.86 | 7.86 | 7.70 | 14,000 | 95,100 | -0.8 |
| 06/07/2020 |
7.86
|
205,400 | 7.86 | 7.86 | 7.70 | 17,100 | 126,900 | -1.0 |
| 03/07/2020 |
7.86
|
59,510 | 7.78 | 7.86 | 7.62 | 11,000 | 10,000 | 0.0 |
| 02/07/2020 |
7.78
|
67,470 | 7.70 | 7.86 | 7.70 | 10,000 | 30,000 | -0.2 |
| 01/07/2020 |
7.70
|
59,200 | 7.86 | 8.02 | 7.70 | 10,000 | 10,000 | 0.0 |
| 30/06/2020 |
7.86
|
154,470 | 8.02 | 8.02 | 7.53 | 46,000 | 30,100 | 0.2 |
| 29/06/2020 |
8.02
|
92,400 | 8.18 | 8.18 | 7.70 | 23,000 | 30,000 | -0.1 |
| 26/06/2020 |
8.18
|
48,145 | 8.26 | 8.34 | 8.02 | 12,000 | 14,000 | -0.0 |
| 25/06/2020 |
8.26
|
73,200 | 8.18 | 8.26 | 8.02 | 18,000 | 0 | 0.2 |
| 24/06/2020 |
8.18
|
59,900 | 8.43 | 8.51 | 8.10 | 3,000 | 0 | 0.0 |
| 23/06/2020 |
8.43
|
241,230 | 8.18 | 8.59 | 8.18 | 6,000 | 15,500 | -0.1 |
| 22/06/2020 |
8.18
|
107,173 | 8.10 | 8.18 | 7.94 | 20,000 | 20,000 | 0.0 |
| 19/06/2020 |
8.10
|
19,430 | 7.94 | 8.10 | 7.78 | 6,000 | 0 | 0.1 |
| 18/06/2020 |
7.94
|
63,515 | 7.94 | 7.94 | 7.78 | 13,000 | 0 | 0.1 |
| 17/06/2020 |
7.94
|
54,500 | 7.94 | 8.02 | 7.70 | 1,400 | 0 | 0.0 |
| 16/06/2020 |
7.94
|
157,100 | 7.70 | 8.26 | 7.70 | 1,400 | 0 | 0.0 |
| 15/06/2020 |
7.70
|
151,750 | 8.18 | 8.26 | 7.62 | 32,000 | 20,000 | 0.1 |
| 12/06/2020 |
8.18
|
194,050 | 8.10 | 8.26 | 7.86 | 25,000 | 10,000 | 0.2 |
| 11/06/2020 |
8.10
|
314,750 | 8.91 | 8.91 | 8.10 | 53,300 | 40,000 | 0.1 |
| 10/06/2020 |
8.91
|
184,600 | 8.91 | 9.07 | 8.59 | 30,100 | 20,000 | 0.1 |
| 09/06/2020 |
8.91
|
206,837 | 9.07 | 9.15 | 8.75 | 46,000 | 20,000 | 0.3 |
| 08/06/2020 |
9.07
|
167,680 | 8.91 | 9.24 | 8.91 | 10,100 | 10,000 | 0.0 |
| 05/06/2020 |
8.91
|
167,844 | 8.43 | 8.91 | 8.26 | 18,000 | 10,000 | 0.1 |
| 04/06/2020 |
8.43
|
604,917 | 7.70 | 8.43 | 7.70 | 10,200 | 88,200 | -0.8 |
| 03/06/2020 |
7.70
|
54,910 | 7.70 | 7.70 | 7.53 | 12,000 | 16,000 | -0.0 |
| 02/06/2020 |
7.70
|
148,400 | 7.70 | 7.78 | 7.62 | 30,000 | 20,000 | 0.1 |
| 01/06/2020 |
7.70
|
235,512 | 7.62 | 7.70 | 7.45 | 26,000 | 25,000 | 0.0 |
| 29/05/2020 |
7.62
|
81,910 | 7.62 | 7.62 | 7.37 | 14,000 | 15,000 | -0.0 |
| 28/05/2020 |
7.62
|
60,700 | 7.62 | 7.62 | 7.45 | 5,000 | 20,000 | -0.1 |
| 27/05/2020 |
7.62
|
147,527 | 7.37 | 7.62 | 7.37 | 5,200 | 0 | 0.0 |
| 26/05/2020 |
7.37
|
208,573 | 7.21 | 7.53 | 7.13 | 20,200 | 58,200 | -0.3 |
| 25/05/2020 |
7.21
|
87,800 | 7.21 | 7.21 | 7.13 | 20,000 | 45,000 | -0.2 |
| 22/05/2020 |
7.21
|
163,220 | 7.21 | 7.21 | 7.05 | 22,000 | 53,000 | -0.3 |
| 21/05/2020 |
7.21
|
168,043 | 7.29 | 7.29 | 7.13 | 10,000 | 88,000 | -0.7 |
| 20/05/2020 |
7.29
|
82,100 | 7.29 | 7.29 | 7.21 | 15,000 | 10,000 | 0.0 |
| 19/05/2020 |
7.29
|
205,600 | 7.13 | 7.37 | 7.13 | 3,000 | 58,000 | -0.5 |
| 18/05/2020 |
7.13
|
188,000 | 7.13 | 7.21 | 6.97 | 3,000 | 93,000 | -0.8 |
| 15/05/2020 |
7.13
|
180,620 | 7.21 | 7.21 | 7.05 | 10,000 | 90,000 | -0.7 |
| 14/05/2020 |
7.21
|
152,230 | 7.21 | 7.21 | 7.05 | 5,000 | 78,500 | -0.6 |
| 13/05/2020 |
7.21
|
177,350 | 7.29 | 7.29 | 7.13 | 15,000 | 73,000 | -0.5 |
| 12/05/2020 |
7.29
|
197,120 | 7.29 | 7.29 | 7.13 | 30,000 | 76,000 | -0.4 |
| 11/05/2020 |
7.29
|
296,525 | 7.05 | 7.29 | 6.89 | 19,800 | 82,000 | -0.5 |
| 08/05/2020 |
7.05
|
172,830 | 6.97 | 7.05 | 6.89 | 13,000 | 71,000 | -0.5 |
| 07/05/2020 |
6.97
|
163,987 | 7.05 | 7.05 | 6.89 | 26,000 | 108,000 | -0.7 |
| 06/05/2020 |
7.05
|
96,800 | 6.97 | 7.05 | 6.89 | 27,000 | 70,000 | -0.4 |
| 05/05/2020 |
6.97
|
100,585 | 7.05 | 7.13 | 6.89 | 11,200 | 62,000 | -0.4 |
| 04/05/2020 |
7.05
|
83,310 | 7.05 | 7.05 | 6.97 | 8,000 | 49,000 | -0.4 |
| 29/04/2020 |
7.05
|
155,500 | 7.05 | 7.05 | 6.89 | 40,000 | 114,000 | -0.6 |
| 28/04/2020 |
7.05
|
102,815 | 7.05 | 7.13 | 6.97 | 24,000 | 49,000 | -0.2 |
| 27/04/2020 |
7.05
|
149,530 | 7.21 | 7.21 | 7.05 | 10,200 | 94,000 | -0.7 |
| 24/04/2020 |
7.21
|
171,009 | 7.21 | 7.21 | 7.05 | 50,000 | 100,000 | -0.4 |
| 23/04/2020 |
7.21
|
229,290 | 7.13 | 7.21 | 6.97 | 19,000 | 155,000 | -1.2 |
| 22/04/2020 |
7.13
|
85,899 | 7.13 | 7.13 | 6.89 | 18,000 | 50,000 | -0.3 |
| 21/04/2020 |
7.13
|
170,600 | 7.21 | 7.21 | 6.89 | 30,000 | 102,900 | -0.6 |
| 20/04/2020 |
7.21
|
208,060 | 7.21 | 7.29 | 7.05 | 23,000 | 132,100 | -0.9 |
| 17/04/2020 |
7.21
|
229,560 | 7.29 | 7.29 | 7.05 | 30,000 | 163,600 | -1.2 |
| 16/04/2020 |
7.29
|
124,610 | 7.29 | 7.29 | 7.05 | 22,000 | 73,600 | -0.4 |
| 15/04/2020 |
7.29
|
65,910 | 7.21 | 7.37 | 7.21 | 10,100 | 0 | 0.1 |
| 14/04/2020 |
7.21
|
64,160 | 7.29 | 7.29 | 6.97 | 19,000 | 22,000 | -0.0 |
| 13/04/2020 |
7.29
|
94,700 | 7.21 | 7.37 | 7.05 | 18,500 | 5,000 | 0.1 |
| 10/04/2020 |
7.21
|
68,400 | 7.21 | 7.21 | 7.05 | 21,000 | 24,700 | -0.0 |
| 09/04/2020 |
7.21
|
169,400 | 7.13 | 7.21 | 7.05 | 20,000 | 105,000 | -0.7 |
| 08/04/2020 |
7.13
|
67,910 | 7.21 | 7.21 | 6.89 | 20,000 | 17,000 | 0.0 |
| 07/04/2020 |
7.21
|
74,700 | 7.29 | 7.37 | 6.97 | 30,300 | 5,000 | 0.2 |
| 06/04/2020 |
7.29
|
40,949 | 6.97 | 7.29 | 6.97 | 10,300 | 10,000 | 0.0 |