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) |
28/04/2020 |
8.20
|
3,231,250 | 8.02 | 8.36 | 8.02 | 196,490 | 886,320 | -6.9 |
27/04/2020 |
8.02
|
3,443,940 | 7.87 | 8.09 | 7.86 | 39,050 | 1,465,790 | -13.8 |
24/04/2020 |
7.87
|
2,073,290 | 7.87 | 7.99 | 7.74 | 23,190 | 258,030 | -2.2 |
23/04/2020 |
7.87
|
3,163,420 | 8.02 | 8.36 | 7.87 | 800 | 346,100 | -3.4 |
22/04/2020 |
8.02
|
3,015,770 | 8.09 | 8.19 | 7.62 | 144,390 | 246,780 | -1.0 |
21/04/2020 |
8.09
|
6,581,580 | 8.69 | 8.77 | 8.09 | 117,490 | 365,010 | -2.6 |
20/04/2020 |
8.69
|
5,850,230 | 8.14 | 8.69 | 8.36 | 480 | 189,380 | -2.0 |
17/04/2020 |
8.14
|
5,622,480 | 7.62 | 8.14 | 7.64 | 13,000 | 1,250,640 | -11.8 |
16/04/2020 |
7.62
|
4,792,030 | 7.74 | 7.74 | 7.50 | 93,650 | 2,625,016 | -23.4 |
15/04/2020 |
7.74
|
4,435,250 | 7.37 | 7.78 | 7.41 | 181,380 | 992,300 | -7.5 |
14/04/2020 |
7.37
|
1,768,620 | 7.45 | 7.56 | 7.15 | 25,810 | 793,110 | -6.8 |
13/04/2020 |
7.45
|
1,323,360 | 7.44 | 7.62 | 7.41 | 64,650 | 73,790 | -0.1 |
10/04/2020 |
7.44
|
1,531,360 | 7.55 | 7.67 | 7.44 | 153,110 | 522,270 | -3.4 |
09/04/2020 |
7.55
|
2,446,980 | 7.49 | 7.82 | 7.53 | 27,350 | 229,620 | -1.9 |
08/04/2020 |
7.49
|
1,438,980 | 7.19 | 7.58 | 6.77 | 67,440 | 90,150 | -0.2 |
07/04/2020 |
7.19
|
2,278,480 | 7.32 | 7.49 | 7.08 | 82,950 | 872,380 | -6.9 |
06/04/2020 |
7.32
|
2,477,300 | 6.84 | 7.32 | 6.87 | 14,110 | 621,250 | -5.4 |
03/04/2020 |
6.84
|
1,613,750 | 6.40 | 6.84 | 6.59 | 13,750 | 336,000 | -2.6 |
01/04/2020 |
6.40
|
2,405,020 | 6.38 | 6.58 | 5.94 | 90,650 | 1,113,260 | -7.8 |
31/03/2020 |
6.38
|
3,790,910 | 6.86 | 6.86 | 6.38 | 46,350 | 363,090 | -2.5 |
30/03/2020 |
6.86
|
429,980 | 7.37 | 7.37 | 6.86 | 14,420 | 111,800 | -0.8 |
27/03/2020 |
7.37
|
1,963,340 | 7.74 | 7.82 | 7.36 | 224,810 | 610,660 | -3.5 |
26/03/2020 |
7.74
|
935,090 | 8.07 | 8.07 | 7.70 | 67,180 | 371,470 | -2.9 |
25/03/2020 |
8.07
|
1,282,610 | 7.75 | 8.11 | 7.90 | 72,680 | 368,160 | -2.9 |
24/03/2020 |
7.75
|
1,534,020 | 8.00 | 8.01 | 7.62 | 54,900 | 502,830 | -4.2 |
23/03/2020 |
8.00
|
3,637,850 | 8.60 | 8.60 | 8.00 | 58,330 | 675,880 | -6.0 |
20/03/2020 |
8.60
|
1,200,570 | 8.77 | 8.77 | 8.44 | 81,500 | 89,000 | -0.1 |
19/03/2020 |
8.77
|
2,166,850 | 8.97 | 8.97 | 8.48 | 145,600 | 421,790 | -3.0 |
18/03/2020 |
8.97
|
1,493,770 | 9.14 | 9.30 | 8.85 | 145,600 | 421,790 | -3.0 |
17/03/2020 |
9.14
|
1,503,100 | 8.77 | 9.18 | 8.32 | 50,000 | 292,390 | -2.6 |
16/03/2020 |
8.77
|
1,652,890 | 9.06 | 9.22 | 8.52 | 10,700 | 25,280 | -0.2 |
13/03/2020 |
9.06
|
3,448,410 | 9.06 | 9.14 | 8.44 | 57,850 | 763,000 | -7.4 |
12/03/2020 |
9.06
|
3,872,830 | 9.72 | 9.72 | 9.06 | 12,500 | 1,401,100 | -15.3 |
11/03/2020 |
9.72
|
4,024,740 | 10.37 | 10.54 | 9.67 | 376,510 | 292,540 | 1.0 |
10/03/2020 |
10.37
|
2,503,550 | 10.50 | 10.58 | 9.88 | 180,700 | 633,120 | -5.6 |
09/03/2020 |
10.50
|
3,750,780 | 11.28 | 11.28 | 10.50 | 382,830 | 543,090 | -2.1 |
06/03/2020 |
11.28
|
4,826,760 | 10.58 | 11.28 | 10.37 | 377,280 | 36,420 | 4.5 |
05/03/2020 |
10.58
|
1,661,480 | 10.66 | 10.95 | 10.58 | 46,460 | 27,850 | 0.2 |
04/03/2020 |
10.66
|
3,447,470 | 10.29 | 10.79 | 10.17 | 115,700 | 131,550 | -0.2 |
03/03/2020 |
10.29
|
1,962,140 | 9.76 | 10.29 | 9.84 | 495,700 | 100,540 | 4.8 |
02/03/2020 |
9.76
|
915,620 | 9.76 | 9.88 | 9.72 | 165,210 | 417,810 | -3.0 |
28/02/2020 |
9.76
|
1,148,530 | 10.05 | 10.05 | 9.72 | 31,830 | 409,270 | -4.5 |
27/02/2020 |
10.05
|
1,525,470 | 9.88 | 10.09 | 9.67 | 209,480 | 498,250 | -3.4 |
26/02/2020 |
9.88
|
1,261,660 | 9.96 | 10.05 | 9.72 | 270,630 | 444,410 | -2.1 |
25/02/2020 |
9.96
|
1,584,590 | 9.76 | 10.05 | 9.30 | 240,360 | 285,470 | -0.6 |
24/02/2020 |
9.76
|
2,358,620 | 10.46 | 10.46 | 9.76 | 115,760 | 26,310 | 1.1 |
21/02/2020 |
10.46
|
1,792,460 | 10.21 | 10.62 | 10.21 | 363,860 | 69,220 | 3.7 |
20/02/2020 |
10.21
|
1,312,980 | 10.13 | 10.33 | 10.09 | 150,210 | 282,860 | -1.7 |
19/02/2020 |
10.13
|
1,282,440 | 10.46 | 10.46 | 10.09 | 25,000 | 427,550 | -5.0 |
18/02/2020 |
10.46
|
1,225,460 | 10.50 | 10.66 | 10.17 | 121,300 | 231,240 | -1.4 |
17/02/2020 |
10.50
|
1,104,430 | 10.75 | 10.83 | 10.46 | 10,000 | 186,650 | -2.3 |
14/02/2020 |
10.75
|
1,638,000 | 10.46 | 10.87 | 10.37 | 208,490 | 5,250 | 2.6 |
13/02/2020 |
10.46
|
1,300,890 | 10.54 | 10.54 | 10.25 | 188,090 | 500 | 2.4 |
12/02/2020 |
10.54
|
2,159,340 | 10.42 | 10.62 | 10.29 | 80,460 | 194,670 | -1.5 |
11/02/2020 |
10.42
|
2,036,700 | 10.17 | 10.50 | 10.09 | 147,080 | 224,000 | -1.0 |
10/02/2020 |
10.17
|
3,611,090 | 10.25 | 10.46 | 9.88 | 261,230 | 280,000 | -0.3 |
07/02/2020 |
10.25
|
4,683,240 | 9.59 | 10.25 | 9.76 | 232,910 | 525,110 | -3.6 |
06/02/2020 |
9.59
|
2,480,480 | 8.97 | 9.59 | 9.14 | 87,100 | 693,900 | -7.0 |
05/02/2020 |
8.97
|
7,330,590 | 8.81 | 9.22 | 8.85 | 530,530 | 6,187,640 | -62.1 |
04/02/2020 |
8.81
|
4,152,840 | 8.93 | 9.30 | 8.69 | 75,600 | 2,174,050 | -22.6 |
03/02/2020 |
8.93
|
5,598,760 | 9.51 | 9.51 | 8.85 | 285,500 | 649,940 | -4.0 |
31/01/2020 |
9.51
|
2,915,700 | 10.21 | 10.29 | 9.51 | 13,300 | 10,970 | 0.0 |
30/01/2020 |
10.21
|
2,769,860 | 10.75 | 10.75 | 10.17 | 21,900 | 355,130 | -4.2 |
22/01/2020 |
10.75
|
986,700 | 10.58 | 10.79 | 10.58 | 6,430 | 347,210 | -4.4 |
21/01/2020 |
10.58
|
1,620,230 | 10.62 | 10.70 | 10.46 | 860 | 974,370 | -12.5 |
20/01/2020 |
10.62
|
885,570 | 10.70 | 10.95 | 10.58 | 2,500 | 33,360 | -0.4 |
17/01/2020 |
10.70
|
1,474,240 | 10.95 | 11.03 | 10.62 | 11,370 | 5,500 | 0.1 |
16/01/2020 |
10.95
|
760,470 | 11.03 | 11.16 | 10.91 | 400 | 15,650 | -0.2 |
15/01/2020 |
11.03
|
460,760 | 10.99 | 11.12 | 10.99 | 162,800 | 80,820 | 1.1 |
14/01/2020 |
10.99
|
1,168,130 | 11.16 | 11.28 | 10.95 | 9,900 | 50,690 | -0.6 |
13/01/2020 |
11.16
|
562,450 | 11.03 | 11.28 | 11.03 | 60,000 | 800 | 0.8 |
10/01/2020 |
11.03
|
752,260 | 11.16 | 11.20 | 10.99 | 600 | 18,200 | -0.2 |
09/01/2020 |
11.16
|
1,716,210 | 10.95 | 11.28 | 11.12 | 873,040 | 1,232,670 | -4.9 |
08/01/2020 |
10.95
|
1,847,430 | 11.45 | 11.45 | 10.91 | 3,850 | 66,820 | -0.9 |
07/01/2020 |
11.45
|
754,450 | 11.28 | 11.49 | 11.28 | 23,500 | 154,050 | -1.8 |
06/01/2020 |
11.28
|
1,016,310 | 11.45 | 11.53 | 11.20 | 620 | 32,530 | -0.4 |
03/01/2020 |
11.45
|
2,395,940 | 11.77 | 11.90 | 11.36 | 79,760 | 105,860 | -0.4 |
02/01/2020 |
11.77
|
1,174,150 | 11.94 | 11.94 | 11.69 | 9,100 | 13,160 | -0.1 |
31/12/2019 |
11.94
|
1,332,880 | 12.06 | 12.06 | 11.77 | 106,010 | 16,010 | 1.3 |
30/12/2019 |
12.06
|
1,879,260 | 12.02 | 12.23 | 11.98 | 31,860 | 35,540 | -0.0 |
27/12/2019 |
12.02
|
2,194,910 | 11.94 | 12.15 | 11.77 | 58,550 | 15,530 | 0.6 |
26/12/2019 |
11.94
|
3,547,970 | 11.61 | 12.02 | 11.61 | 766,580 | 1,700 | 11.1 |
25/12/2019 |
11.61
|
1,185,110 | 11.53 | 11.69 | 11.40 | 0 | 10,110 | -0.1 |
24/12/2019 |
11.53
|
1,301,590 | 11.24 | 11.53 | 11.20 | 31,860 | 35,540 | -0.0 |
23/12/2019 |
11.24
|
899,520 | 11.32 | 11.45 | 11.20 | 2,330 | 104,280 | -1.4 |
20/12/2019 |
11.32
|
2,118,610 | 11.49 | 11.57 | 11.16 | 472,120 | 1,567,620 | -15.0 |
19/12/2019 |
11.49
|
677,200 | 11.53 | 11.65 | 11.36 | 316,490 | 26,080 | 4.1 |
18/12/2019 |
11.53
|
1,036,680 | 11.57 | 11.65 | 11.49 | 463,640 | 13,450 | 6.3 |
17/12/2019 |
11.57
|
1,035,120 | 11.82 | 11.94 | 11.45 | 7,000 | 81,990 | -1.1 |
16/12/2019 |
11.82
|
1,392,830 | 11.77 | 11.94 | 11.69 | 102,340 | 24,010 | 1.1 |
13/12/2019 |
11.77
|
1,424,170 | 12.02 | 12.15 | 11.77 | 4,500 | 117,940 | -1.6 |
12/12/2019 |
12.02
|
1,582,040 | 11.69 | 12.06 | 11.65 | 582,740 | 67,120 | 7.4 |
11/12/2019 |
11.69
|
1,872,860 | 11.24 | 11.82 | 11.20 | 941,160 | 446,550 | 6.9 |
10/12/2019 |
11.24
|
1,566,720 | 11.24 | 11.49 | 11.16 | 972,070 | 735,240 | 3.2 |
09/12/2019 |
11.24
|
1,075,910 | 11.45 | 11.61 | 11.24 | 107,090 | 260,410 | -2.1 |
06/12/2019 |
11.45
|
398,080 | 11.45 | 11.53 | 11.40 | 99,790 | 4,400 | 1.3 |
05/12/2019 |
11.45
|
716,590 | 11.53 | 11.65 | 11.40 | 32,970 | 100,000 | -0.9 |
04/12/2019 |
11.53
|
650,620 | 11.36 | 11.53 | 11.32 | 114,620 | 28,130 | 1.2 |
03/12/2019 |
11.36
|
1,559,160 | 11.53 | 11.69 | 11.28 | 215,610 | 772,780 | -7.7 |
02/12/2019 |
11.53
|
1,083,370 | 11.65 | 11.82 | 11.53 | 462,300 | 15,430 | 6.3 |