| 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) |
-1.50 | -5.88% | 217,297,900 | -25,821 | -0.2 |
23.50
25.90
23.50
|
|
2 tháng
(2024-09-16) |
0.10 | 0.42% | 565,547,500 | -31,114 | -2.9 |
23.50
25.90
23.50
|
|
3 tháng
(2024-08-19) |
-0.05 | -0.21% | 785,084,800 | -289,497 | -23.9 |
23.50
25.90
23.50
|
|
6 tháng
(2024-05-20) |
1.06 | 4.60% | 1,917,693,900 | 3,982,558 | 33.3 |
21.75
25.90
23.50
|
|
12 tháng
(2023-11-21) |
6.29 | 35.52% | 4,108,861,500 | -3,717,466 | -144.7 |
17.22
25.90
23.50
|
|
24 tháng
(2022-11-28) |
9.73 | 68.14% | 6,457,191,100 | -6,347,393 | -156.1 |
13.94
25.90
23.50
|
|
36 tháng
(2021-12-01) |
3.60 | 17.64% | 9,293,699,700 | -7,065,597 | -173.4 |
11.74
25.90
23.50
|
|
60 tháng
(2019-12-12) |
14.38 | 149.43% | 15,266,406,270 | 11,088,097 | 14.9 |
5.98
25.90
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2020 |
7.66
|
2,709,130 | 7.75 | 7.75 | 7.64 | 0 | 0 | 0 |
| 24/06/2020 |
7.75
|
5,739,200 | 7.72 | 7.86 | 7.72 | 347,250 | 0 | 6.2 |
| 23/06/2020 |
7.72
|
3,682,810 | 7.72 | 7.79 | 7.70 | 4,700,000 | 4,700,000 | 0 |
| 22/06/2020 |
7.72
|
2,622,880 | 7.72 | 7.83 | 7.70 | 0 | 0 | 0 |
| 19/06/2020 |
7.72
|
3,111,870 | 7.64 | 7.72 | 7.64 | 10,000 | 347,250 | -5.9 |
| 18/06/2020 |
7.64
|
2,294,180 | 7.64 | 7.68 | 7.59 | 1,451,320 | 1,421,320 | 0.5 |
| 17/06/2020 |
7.64
|
2,160,720 | 7.68 | 7.72 | 7.61 | 34,010 | 34,010 | 0 |
| 16/06/2020 |
7.68
|
5,876,970 | 7.50 | 7.72 | 7.57 | 500,000 | 510,000 | -0.2 |
| 15/06/2020 |
7.50
|
9,023,320 | 7.79 | 7.83 | 7.46 | 0 | 30,000 | -0.5 |
| 12/06/2020 |
7.79
|
10,033,880 | 7.72 | 7.79 | 7.55 | 128,520 | 128,520 | 0 |
| 11/06/2020 |
7.72
|
9,855,080 | 8.21 | 8.32 | 7.72 | 11,980 | 150 | 0.2 |
| 10/06/2020 |
8.21
|
10,294,970 | 7.99 | 8.32 | 7.92 | 677,450 | 0 | 12.3 |
| 09/06/2020 |
7.99
|
5,953,860 | 7.99 | 8.03 | 7.97 | 720,000 | 720,000 | 0 |
| 08/06/2020 |
7.99
|
8,114,180 | 7.90 | 8.08 | 7.97 | 320,000 | 331,980 | -0.2 |
| 05/06/2020 |
7.90
|
6,864,850 | 7.94 | 7.94 | 7.86 | 56,030 | 749,230 | -12.4 |
| 04/06/2020 |
7.94
|
8,631,510 | 7.97 | 8.08 | 7.94 | 1,016,000 | 1,016,000 | 0 |
| 03/06/2020 |
7.97
|
4,396,970 | 7.90 | 7.99 | 7.90 | 1,194,630 | 1,194,630 | 0 |
| 02/06/2020 |
7.90
|
14,019,730 | 7.88 | 8.08 | 7.90 | 0 | 0 | 0 |
| 01/06/2020 |
7.88
|
17,148,300 | 7.59 | 7.97 | 7.61 | 362,560 | 362,560 | 0 |
| 29/05/2020 |
7.59
|
4,370,270 | 7.64 | 7.64 | 7.57 | 50,000 | 50,000 | 0 |
| 28/05/2020 |
7.64
|
3,439,560 | 7.64 | 7.72 | 7.61 | 0 | 0 | 0 |
| 27/05/2020 |
7.64
|
10,811,090 | 7.77 | 7.86 | 7.64 | 426,700 | 0 | 7.6 |
| 26/05/2020 |
7.77
|
9,158,970 | 7.64 | 7.77 | 7.66 | 600,000 | 600,100 | -0.0 |
| 25/05/2020 |
7.64
|
4,244,600 | 7.61 | 7.70 | 7.59 | 300,000 | 300,000 | 0 |
| 22/05/2020 |
7.61
|
7,705,210 | 7.77 | 7.79 | 7.59 | 100,000 | 526,700 | -5.6 |
| 21/05/2020 |
7.77
|
8,733,490 | 7.64 | 7.79 | 7.61 | 0 | 0 | 0 |
| 20/05/2020 |
7.64
|
4,064,620 | 7.68 | 7.68 | 7.57 | 0 | 0 | 0 |
| 19/05/2020 |
7.68
|
9,169,410 | 7.53 | 7.72 | 7.61 | 939,980 | 935,770 | -9.0 |
| 18/05/2020 |
7.53
|
4,693,050 | 7.48 | 7.55 | 7.42 | 0 | 0 | 0 |
| 15/05/2020 |
7.48
|
8,051,150 | 7.64 | 7.70 | 7.48 | 0 | 0 | 0 |
| 14/05/2020 |
7.64
|
7,371,050 | 7.72 | 7.75 | 7.55 | 768,900 | 4,210 | 13.3 |
| 13/05/2020 |
7.72
|
10,535,970 | 7.59 | 7.79 | 7.50 | 594,190 | 0 | 10.3 |
| 12/05/2020 |
7.59
|
11,943,010 | 7.42 | 7.59 | 7.33 | 0 | 0 | 0 |
| 11/05/2020 |
7.42
|
13,871,460 | 7.33 | 7.50 | 7.28 | 1,300,000 | 1,768,900 | -7.9 |
| 08/05/2020 |
7.33
|
12,648,540 | 7.19 | 7.50 | 7.24 | 1,702,820 | 2,097,010 | -6.7 |
| 07/05/2020 |
7.19
|
6,237,880 | 7.04 | 7.22 | 7.04 | 200,000 | 0 | 3.2 |
| 06/05/2020 |
7.04
|
3,827,470 | 6.97 | 7.06 | 6.93 | 0 | 300,000 | -4.7 |
| 05/05/2020 |
6.97
|
2,512,680 | 7.00 | 7.04 | 6.91 | 32,340 | 232,340 | -3.1 |
| 04/05/2020 |
7.00
|
2,266,940 | 7.04 | 7.08 | 7.00 | 200,000 | 400,000 | -3.2 |
| 29/04/2020 |
7.04
|
2,734,790 | 6.97 | 7.11 | 7.00 | 500,000 | 500,000 | 0 |
| 28/04/2020 |
6.97
|
2,897,820 | 6.93 | 7.04 | 6.89 | 300,000 | 300,000 | 0 |
| 27/04/2020 |
6.93
|
4,853,010 | 7.08 | 7.15 | 6.93 | 600,000 | 600,000 | 0 |
| 24/04/2020 |
7.08
|
2,664,100 | 7.13 | 7.13 | 7.02 | 1,662,620 | 1,662,620 | 0 |
| 23/04/2020 |
7.13
|
3,568,320 | 7.11 | 7.26 | 7.08 | 1,047,130 | 1,047,130 | 0 |
| 22/04/2020 |
7.11
|
5,228,620 | 6.91 | 7.13 | 6.73 | 1,217,010 | 1,217,010 | 0 |
| 21/04/2020 |
6.91
|
10,667,070 | 7.35 | 7.35 | 6.91 | 366,470 | 366,470 | 0 |
| 20/04/2020 |
7.35
|
10,896,580 | 7.50 | 7.57 | 7.33 | 750,000 | 750,000 | 0 |
| 17/04/2020 |
7.50
|
7,574,590 | 7.28 | 7.57 | 7.33 | 0 | 0 | 0 |
| 16/04/2020 |
7.28
|
4,540,410 | 7.22 | 7.28 | 7.06 | 939,040 | 939,040 | 0 |
| 15/04/2020 |
7.22
|
10,310,960 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 |
| 14/04/2020 |
7.02
|
7,022,430 | 6.95 | 7.06 | 6.84 | 34,570 | 34,570 | 0 |
| 13/04/2020 |
6.95
|
6,297,620 | 6.86 | 7.08 | 6.84 | 0 | 0 | 0 |
| 10/04/2020 |
6.86
|
8,220,670 | 6.97 | 7.04 | 6.82 | 20,000 | 20,000 | 0 |
| 09/04/2020 |
6.97
|
7,173,300 | 6.93 | 7.11 | 6.93 | 0 | 0 | 0 |
| 08/04/2020 |
6.93
|
4,976,890 | 7.04 | 7.04 | 6.80 | 875,290 | 875,290 | 0 |
| 07/04/2020 |
7.04
|
12,576,310 | 6.95 | 7.15 | 6.93 | 0 | 0 | 0 |
| 06/04/2020 |
6.95
|
7,996,310 | 6.51 | 6.95 | 6.69 | 0 | 0 | 0 |
| 03/04/2020 |
6.51
|
5,151,710 | 6.29 | 6.60 | 6.29 | 0 | 0 | 0 |
| 01/04/2020 |
6.29
|
6,406,330 | 5.98 | 6.31 | 5.89 | 665,850 | 665,850 | 0 |
| 31/03/2020 |
5.98
|
5,690,150 | 6.00 | 6.22 | 5.80 | 449,900 | 449,900 | 0 |
| 30/03/2020 |
6.00
|
7,287,180 | 6.44 | 6.44 | 6.00 | 1,663,500 | 1,663,500 | 0 |
| 27/03/2020 |
6.44
|
5,378,700 | 6.64 | 6.69 | 6.40 | 240,000 | 240,000 | 0 |
| 26/03/2020 |
6.64
|
4,627,510 | 6.91 | 6.91 | 6.64 | 146,180 | 146,180 | 0 |
| 25/03/2020 |
6.91
|
6,925,670 | 6.53 | 6.91 | 6.64 | 545,470 | 545,470 | 0 |
| 24/03/2020 |
6.53
|
7,412,520 | 6.58 | 6.62 | 6.38 | 430,120 | 430,040 | 0.0 |
| 23/03/2020 |
6.58
|
9,616,920 | 7.06 | 7.06 | 6.58 | 4,570,340 | 4,570,340 | 0 |
| 20/03/2020 |
7.06
|
4,348,520 | 7.11 | 7.19 | 7.04 | 0 | 0 | 0 |
| 19/03/2020 |
7.11
|
3,879,280 | 7.28 | 7.28 | 7.06 | 1,486,980 | 1,487,060 | -0.0 |
| 18/03/2020 |
7.28
|
5,287,310 | 7.37 | 7.48 | 7.28 | 1,122,610 | 1,122,410 | 0.0 |
| 17/03/2020 |
7.37
|
9,350,190 | 7.26 | 7.37 | 6.95 | 300,000 | 300,000 | 0 |
| 16/03/2020 |
7.26
|
4,256,130 | 7.55 | 7.64 | 7.24 | 285,880 | 285,980 | -0.0 |
| 13/03/2020 |
7.55
|
11,673,000 | 7.48 | 7.90 | 6.97 | 1,536,290 | 1,536,490 | -0.0 |
| 12/03/2020 |
7.48
|
15,483,860 | 8.03 | 8.03 | 7.48 | 500,000 | 500,000 | 0 |
| 11/03/2020 |
8.03
|
7,990,830 | 8.45 | 8.61 | 7.90 | 708,750 | 708,750 | 0 |
| 10/03/2020 |
8.45
|
7,083,800 | 8.50 | 8.63 | 8.28 | 980 | 0 | 0.0 |
| 09/03/2020 |
8.50
|
12,282,460 | 9.11 | 9.11 | 8.50 | 997,000 | 997,000 | 0 |
| 06/03/2020 |
9.11
|
3,822,460 | 9.11 | 9.14 | 9.00 | 360,000 | 360,000 | 0 |
| 05/03/2020 |
9.11
|
4,512,210 | 9.16 | 9.25 | 9.11 | 0 | 0 | 0 |
| 04/03/2020 |
9.16
|
3,856,070 | 9.22 | 9.22 | 9.09 | 1,100,000 | 1,100,000 | 0 |
| 03/03/2020 |
9.22
|
5,788,700 | 9.14 | 9.33 | 9.18 | 630,226 | 630,216 | 0.0 |
| 02/03/2020 |
9.14
|
4,996,110 | 9.00 | 9.18 | 9.03 | 0 | 0 | 0 |
| 28/02/2020 |
9.00
|
7,020,070 | 9.22 | 9.22 | 8.98 | 129,610 | 129,600 | 0.0 |
| 27/02/2020 |
9.22
|
4,046,120 | 9.05 | 9.22 | 9.03 | 0 | 10 | -0.0 |
| 26/02/2020 |
9.05
|
5,079,630 | 9.18 | 9.22 | 8.98 | 0 | 0 | 0 |
| 25/02/2020 |
9.18
|
11,926,410 | 8.87 | 9.18 | 8.76 | 0 | 0 | 0 |
| 24/02/2020 |
8.87
|
12,138,250 | 9.36 | 9.36 | 8.87 | 0 | 0 | 0 |
| 21/02/2020 |
9.36
|
8,795,360 | 9.56 | 9.58 | 9.33 | 190,000 | 190,000 | 0 |
| 20/02/2020 |
9.56
|
6,104,470 | 9.53 | 9.67 | 9.53 | 4,100 | 0 | 0.1 |
| 19/02/2020 |
9.53
|
4,586,120 | 9.60 | 9.62 | 9.49 | 72,720 | 72,720 | 0 |
| 18/02/2020 |
9.60
|
5,400,900 | 9.69 | 9.75 | 9.58 | 1,000,000 | 1,000,000 | 0 |
| 17/02/2020 |
9.69
|
9,693,630 | 9.60 | 9.80 | 9.62 | 55,000 | 59,100 | 1.1 |
| 14/02/2020 |
9.60
|
9,083,550 | 9.45 | 9.67 | 9.51 | 0 | 0 | 0 |
| 13/02/2020 |
9.45
|
6,581,630 | 9.56 | 9.60 | 9.42 | 0 | 0 | 0 |
| 12/02/2020 |
9.56
|
10,980,490 | 9.36 | 9.67 | 9.40 | 0 | 0 | 0 |
| 11/02/2020 |
9.36
|
4,331,600 | 9.27 | 9.40 | 9.29 | 0 | 0 | 0 |
| 10/02/2020 |
9.27
|
6,111,600 | 9.45 | 9.45 | 9.25 | 921,737 | 921,737 | 0 |
| 07/02/2020 |
9.45
|
8,050,600 | 9.62 | 9.62 | 9.45 | 0 | 0 | 0 |
| 06/02/2020 |
9.62
|
12,119,010 | 9.33 | 9.71 | 9.22 | 947,099 | 947,099 | 0 |
| 05/02/2020 |
9.33
|
7,177,000 | 9.33 | 9.53 | 9.29 | 859,603 | 859,603 | 0 |
| 04/02/2020 |
9.33
|
9,461,800 | 8.98 | 9.51 | 8.89 | 134,860 | 134,860 | 0 |