| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-4.80 | -17.17% | 33,960,400 | -1,149,929 | -27.8 |
23.15
28.15
23.15
|
|
2 tháng
(2024-09-09) |
-5.05 | -17.91% | 81,164,800 | -1,133,883 | -26.8 |
23.15
29.45
23.15
|
|
3 tháng
(2024-08-12) |
-5.45 | -19.06% | 116,650,700 | 176,704 | 11.5 |
23.15
29.60
23.15
|
|
6 tháng
(2024-05-13) |
-3.90 | -14.42% | 437,307,600 | 17,570,590 | 531.6 |
23.15
31.80
23.15
|
|
12 tháng
(2023-11-14) |
-2.89 | -11.11% | 984,491,600 | 17,371,182 | 530.3 |
23.15
31.80
23.15
|
|
24 tháng
(2022-11-21) |
8.85 | 61.84% | 1,592,010,900 | 21,725,388 | 681.5 |
13.70
31.80
23.15
|
|
36 tháng
(2021-11-24) |
-2.94 | -11.26% | 2,067,894,300 | 21,255,370 | 619.1 |
11
37.01
23.15
|
|
60 tháng
(2019-12-05) |
13.67 | 144.25% | 2,467,515,670 | -33,662,397 | -570.6 |
5.30
37.01
23.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2020 |
8.90
|
81,670 | 9.03 | 9.08 | 8.87 | 1,000 | 510 | 0.0 |
| 17/06/2020 |
9.03
|
152,340 | 9.06 | 9.19 | 8.87 | 5,100 | 11,970 | -0.1 |
| 16/06/2020 |
9.06
|
297,420 | 8.82 | 9.06 | 8.80 | 15,890 | 0 | 0.3 |
| 15/06/2020 |
8.82
|
790,350 | 9.24 | 9.32 | 8.82 | 4,900 | 19,850 | -0.3 |
| 12/06/2020 |
9.24
|
575,940 | 9.19 | 9.24 | 8.66 | 43,730 | 840 | 0.7 |
| 11/06/2020 |
9.19
|
881,980 | 9.48 | 9.77 | 9.19 | 14,320 | 26,910 | -0.2 |
| 10/06/2020 |
9.48
|
551,300 | 9.29 | 9.50 | 9.19 | 7,500 | 3,283,310 | -59.0 |
| 09/06/2020 |
9.29
|
448,740 | 9.45 | 9.50 | 9.29 | 2,000 | 2,390 | -0.0 |
| 08/06/2020 |
9.45
|
1,039,690 | 9.50 | 9.56 | 9.40 | 7,860 | 47,400 | -0.7 |
| 05/06/2020 |
9.50
|
463,250 | 9.56 | 9.58 | 9.45 | 60,540 | 10,000 | 0.9 |
| 04/06/2020 |
9.56
|
441,530 | 9.35 | 9.64 | 9.45 | 8,990 | 29,770 | -0.4 |
| 03/06/2020 |
9.35
|
535,100 | 9.45 | 9.66 | 9.35 | 380 | 8,680 | -0.2 |
| 02/06/2020 |
9.45
|
1,354,500 | 9.24 | 9.71 | 9.24 | 14,360 | 23,900 | -0.2 |
| 01/06/2020 |
9.24
|
515,080 | 9.08 | 9.24 | 9.08 | 13,060 | 1,260 | 0.2 |
| 29/05/2020 |
9.08
|
774,130 | 9.03 | 9.29 | 9.01 | 2,200 | 1,636,360 | -30.1 |
| 28/05/2020 |
9.03
|
774,470 | 9.03 | 9.19 | 8.93 | 0 | 52,110 | -0.9 |
| 27/05/2020 |
9.03
|
577,340 | 9.22 | 9.35 | 9.03 | 2,820 | 1,140 | 0.0 |
| 26/05/2020 |
9.22
|
1,129,300 | 8.87 | 9.29 | 9.08 | 60,530 | 0 | 1.1 |
| 25/05/2020 |
8.87
|
394,950 | 8.82 | 8.87 | 8.72 | 18,330 | 0 | 0.3 |
| 22/05/2020 |
8.82
|
720,070 | 8.82 | 8.93 | 8.80 | 1,610 | 1,800 | -0.0 |
| 21/05/2020 |
8.82
|
515,100 | 8.98 | 9.03 | 8.72 | 0 | 5,000 | -0.1 |
| 20/05/2020 |
8.98
|
260,460 | 8.98 | 9.08 | 8.93 | 0 | 4,710 | -0.1 |
| 19/05/2020 |
8.98
|
608,140 | 9.19 | 9.24 | 8.93 | 0 | 4,700 | -0.1 |
| 18/05/2020 |
9.19
|
601,740 | 8.98 | 9.24 | 8.87 | 0 | 0 | 0 |
| 15/05/2020 |
8.98
|
803,410 | 8.87 | 9.14 | 8.77 | 0 | 10,410 | -0.2 |
| 14/05/2020 |
8.87
|
379,940 | 8.93 | 8.98 | 8.77 | 0 | 0 | 0 |
| 13/05/2020 |
8.93
|
831,140 | 8.72 | 9.11 | 8.56 | 2,000 | 28,250 | -0.4 |
| 12/05/2020 |
8.72
|
522,640 | 8.77 | 8.77 | 8.51 | 10,660 | 0 | 0.2 |
| 11/05/2020 |
8.77
|
1,120,310 | 8.93 | 8.98 | 8.48 | 8,870 | 23,083,482 | -415.3 |
| 08/05/2020 |
8.93
|
1,169,570 | 8.48 | 8.93 | 8.32 | 3,800 | 0 | 0.1 |
| 07/05/2020 |
8.48
|
1,612,260 | 7.93 | 8.48 | 8.14 | 0 | 41,330 | -0.7 |
| 06/05/2020 |
7.93
|
964,100 | 7.43 | 7.93 | 7.46 | 31,760 | 20,000 | 0.2 |
| 05/05/2020 |
7.43
|
168,390 | 7.46 | 7.56 | 7.40 | 0 | 170 | -0.0 |
| 04/05/2020 |
7.46
|
412,500 | 7.40 | 7.56 | 7.35 | 87,970 | 101,550 | -0.2 |
| 29/04/2020 |
7.40
|
181,480 | 7.51 | 7.56 | 7.35 | 10 | 960 | -0.0 |
| 28/04/2020 |
7.51
|
160,830 | 7.51 | 7.61 | 7.40 | 16,000 | 6,940 | 0.1 |
| 27/04/2020 |
7.51
|
354,940 | 7.35 | 7.56 | 7.35 | 8,240 | 0 | 0.1 |
| 24/04/2020 |
7.35
|
282,990 | 7.27 | 7.40 | 7.27 | 2,840 | 0 | 0.0 |
| 23/04/2020 |
7.27
|
246,000 | 7.35 | 7.56 | 7.19 | 0 | 3,200 | -0.0 |
| 22/04/2020 |
7.35
|
565,370 | 7.40 | 7.40 | 7.19 | 32,850 | 3,000 | 0.4 |
| 21/04/2020 |
7.40
|
1,080,760 | 7.54 | 7.54 | 7.14 | 151,370 | 10,580 | 2.0 |
| 20/04/2020 |
7.54
|
901,540 | 7.33 | 7.80 | 7.38 | 3,000 | 59,250 | -0.8 |
| 17/04/2020 |
7.33
|
612,310 | 7.09 | 7.46 | 7.19 | 350 | 0 | 0.0 |
| 16/04/2020 |
7.09
|
245,690 | 7.12 | 7.19 | 6.93 | 9,740 | 5,080 | 0.1 |
| 15/04/2020 |
7.12
|
725,070 | 6.83 | 7.14 | 6.85 | 228,030 | 0 | 3.0 |
| 14/04/2020 |
6.83
|
696,770 | 6.91 | 6.93 | 6.70 | 2,250 | 8,460 | -0.1 |
| 13/04/2020 |
6.91
|
761,590 | 6.59 | 6.93 | 6.59 | 39,480 | 3,210 | 0.5 |
| 10/04/2020 |
6.59
|
705,910 | 6.51 | 6.77 | 6.51 | 5,000 | 17,210 | -0.2 |
| 09/04/2020 |
6.51
|
606,720 | 6.09 | 6.51 | 6.09 | 1,380 | 1,430 | -0.0 |
| 08/04/2020 |
6.09
|
248,780 | 6.20 | 6.20 | 5.96 | 4,600 | 0 | 0.1 |
| 07/04/2020 |
6.20
|
211,990 | 6.20 | 6.30 | 6.04 | 0 | 7,460 | -0.1 |
| 06/04/2020 |
6.20
|
391,390 | 5.85 | 6.25 | 5.99 | 610 | 0 | 0.0 |
| 03/04/2020 |
5.85
|
349,570 | 5.51 | 5.88 | 5.57 | 15,460 | 50,000 | -0.4 |
| 01/04/2020 |
5.51
|
143,120 | 5.30 | 5.51 | 5.38 | 11,330 | 0 | 0.1 |
| 31/03/2020 |
5.30
|
365,250 | 5.49 | 5.67 | 5.25 | 40 | 0 | 0.0 |
| 30/03/2020 |
5.49
|
153,330 | 5.78 | 5.78 | 5.41 | 10,000 | 0 | 0.1 |
| 27/03/2020 |
5.78
|
184,000 | 5.83 | 5.88 | 5.70 | 0 | 3,960 | -0.0 |
| 26/03/2020 |
5.83
|
255,150 | 5.99 | 5.99 | 5.72 | 100 | 600 | -0.0 |
| 25/03/2020 |
5.99
|
177,580 | 5.80 | 6.06 | 5.80 | 0 | 50,440 | -0.6 |
| 24/03/2020 |
5.80
|
319,500 | 5.70 | 5.99 | 5.62 | 0 | 0 | 0 |
| 23/03/2020 |
5.70
|
654,930 | 6.12 | 6.12 | 5.70 | 0 | 1,610 | -0.0 |
| 20/03/2020 |
6.12
|
300,610 | 6.06 | 6.14 | 5.93 | 5,000 | 51,620 | -0.5 |
| 19/03/2020 |
6.06
|
1,072,830 | 6.14 | 6.14 | 5.99 | 10,500 | 55,520 | -0.5 |
| 18/03/2020 |
6.14
|
480,910 | 6.14 | 6.25 | 6.06 | 10,500 | 55,520 | -0.5 |
| 17/03/2020 |
6.14
|
448,750 | 6.14 | 6.14 | 5.83 | 0 | 540 | -0.0 |
| 16/03/2020 |
6.14
|
325,680 | 6.14 | 6.27 | 6.09 | 0 | 2,000 | -0.0 |
| 13/03/2020 |
6.14
|
1,246,350 | 6.56 | 6.56 | 6.12 | 3,770 | 195,000 | -2.2 |
| 12/03/2020 |
6.56
|
796,680 | 7.04 | 7.04 | 6.56 | 10,500 | 0 | 0.1 |
| 11/03/2020 |
7.04
|
411,730 | 7.27 | 7.35 | 6.93 | 500 | 7,100 | -0.1 |
| 10/03/2020 |
7.27
|
285,280 | 7.27 | 7.35 | 7.06 | 500 | 5,160 | -0.1 |
| 09/03/2020 |
7.27
|
553,800 | 7.80 | 7.80 | 7.27 | 5,500 | 13,350 | -0.1 |
| 06/03/2020 |
7.80
|
225,700 | 7.96 | 7.96 | 7.72 | 12,110 | 98,940 | -1.3 |
| 05/03/2020 |
7.96
|
558,820 | 7.88 | 8.14 | 7.90 | 7,190 | 54,080 | -0.7 |
| 04/03/2020 |
7.88
|
336,270 | 7.69 | 7.88 | 7.51 | 0 | 53,580 | -0.8 |
| 03/03/2020 |
7.69
|
279,470 | 7.46 | 7.77 | 7.46 | 0 | 51,670 | -0.7 |
| 02/03/2020 |
7.46
|
691,280 | 7.54 | 7.61 | 7.40 | 0 | 545,200 | -7.7 |
| 28/02/2020 |
7.54
|
746,100 | 7.61 | 7.61 | 7.38 | 3,930 | 192,760 | -2.7 |
| 27/02/2020 |
7.61
|
666,880 | 7.69 | 7.85 | 7.61 | 23,210 | 460,130 | -6.4 |
| 26/02/2020 |
7.69
|
837,610 | 7.67 | 7.82 | 7.61 | 10,220 | 533,480 | -7.6 |
| 25/02/2020 |
7.67
|
726,440 | 7.75 | 7.75 | 7.40 | 156,130 | 558,050 | -5.8 |
| 24/02/2020 |
7.75
|
508,070 | 8.14 | 8.14 | 7.75 | 20,200 | 85,010 | -1.0 |
| 21/02/2020 |
8.14
|
1,173,150 | 8.30 | 8.32 | 8.09 | 3,470 | 790,580 | -12.2 |
| 20/02/2020 |
8.30
|
432,400 | 8.35 | 8.48 | 8.22 | 3,100 | 58,830 | -0.9 |
| 19/02/2020 |
8.35
|
202,990 | 8.43 | 8.45 | 8.32 | 2,000 | 20,000 | -0.3 |
| 18/02/2020 |
8.43
|
626,800 | 8.19 | 8.48 | 8.22 | 61,100 | 203,540 | -2.3 |
| 17/02/2020 |
8.19
|
478,240 | 8.17 | 8.43 | 8.09 | 9,140 | 198,190 | -3.0 |
| 14/02/2020 |
8.17
|
434,680 | 8.22 | 8.30 | 8.14 | 900 | 279,240 | -4.3 |
| 13/02/2020 |
8.22
|
443,430 | 8.22 | 8.40 | 8.09 | 0 | 203,880 | -3.2 |
| 12/02/2020 |
8.22
|
1,169,930 | 7.69 | 8.22 | 7.72 | 121,240 | 729,130 | -9.2 |
| 11/02/2020 |
7.69
|
557,840 | 7.88 | 7.88 | 7.69 | 7,610 | 378,820 | -5.5 |
| 10/02/2020 |
7.88
|
245,560 | 7.96 | 7.96 | 7.77 | 2,260 | 100,020 | -1.5 |
| 07/02/2020 |
7.96
|
375,830 | 7.80 | 8.09 | 7.80 | 103,000 | 294,690 | -2.9 |
| 06/02/2020 |
7.80
|
836,030 | 7.56 | 7.90 | 7.61 | 351,650 | 913,460 | -8.3 |
| 05/02/2020 |
7.56
|
615,330 | 7.77 | 8.14 | 7.56 | 80,670 | 464,870 | -5.7 |
| 04/02/2020 |
7.77
|
518,670 | 8.22 | 8.40 | 7.72 | 430 | 403,600 | -6.1 |
| 03/02/2020 |
8.22
|
604,010 | 8.82 | 8.82 | 8.22 | 68,120 | 186,280 | -1.9 |
| 31/01/2020 |
8.82
|
207,960 | 9.35 | 9.43 | 8.82 | 50,040 | 2,660 | 0.8 |
| 30/01/2020 |
9.35
|
86,440 | 9.64 | 9.64 | 9.24 | 5,000 | 9,430 | -0.1 |
| 22/01/2020 |
9.64
|
145,670 | 9.61 | 9.82 | 9.58 | 93,620 | 100 | 1.7 |
| 21/01/2020 |
9.61
|
305,210 | 9.37 | 9.74 | 9.35 | 181,770 | 630 | 3.3 |