| 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) |
-1 | -8.73% | 13,566,100 | 98,035 | 0.7 |
10.05
12.45
10.45
|
|
2 tháng
(2024-11-18) |
-2.85 | -21.43% | 30,110,800 | 153,235 | 1.3 |
10.05
13.30
10.45
|
|
3 tháng
(2024-10-17) |
0.85 | 8.85% | 64,437,000 | -532,465 | -7.3 |
9.60
13.85
10.45
|
|
6 tháng
(2024-07-19) |
1.38 | 15.21% | 124,651,200 | -886,965 | -9.9 |
5.68
13.85
10.45
|
|
12 tháng
(2024-01-22) |
0.95 | 10% | 237,774,400 | -127,065 | -5.6 |
5.68
17.85
10.45
|
|
24 tháng
(2023-01-27) |
6.06 | 138.04% | 459,968,000 | -111,465 | -6.3 |
3.80
17.85
10.45
|
|
36 tháng
(2022-02-07) |
-2.40 | -18.68% | 559,882,700 | -295,635 | -9.3 |
3.32
17.85
10.45
|
|
60 tháng
(2020-02-11) |
6.85 | 190.28% | 927,699,760 | 255,275 | -4.3 |
3.32
23.20
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2020 |
6.56
|
363,320 | 6.54 | 6.64 | 6.40 | 5,590 | 2,080 | 0.0 |
| 21/08/2020 |
6.54
|
376,870 | 6.40 | 6.79 | 6.41 | 0 | 14,550 | -0.1 |
| 20/08/2020 |
6.40
|
2,185,120 | 5.99 | 6.40 | 5.83 | 0 | 9,360 | -0.1 |
| 19/08/2020 |
5.99
|
187,720 | 5.85 | 6.09 | 5.93 | 0 | 1,780 | -0.0 |
| 18/08/2020 |
5.85
|
295,330 | 5.95 | 5.95 | 5.70 | 0 | 5,300 | -0.0 |
| 17/08/2020 |
5.95
|
143,310 | 6.05 | 6.07 | 5.88 | 0 | 10,470 | -0.1 |
| 14/08/2020 |
6.05
|
161,340 | 6.10 | 6.13 | 6.03 | 2,280 | 2,410 | -0.0 |
| 13/08/2020 |
6.10
|
149,850 | 6.10 | 6.17 | 6.05 | 0 | 1,940 | -0.0 |
| 12/08/2020 |
6.10
|
108,770 | 6.06 | 6.13 | 6.02 | 0 | 11,300 | -0.1 |
| 11/08/2020 |
6.06
|
79,520 | 6.10 | 6.19 | 6.06 | 0 | 6,140 | -0.0 |
| 10/08/2020 |
6.10
|
237,190 | 6.05 | 6.15 | 6.04 | 6,080 | 0 | 0.0 |
| 07/08/2020 |
6.05
|
126,760 | 6.02 | 6.11 | 6.01 | 9,800 | 0 | 0.1 |
| 06/08/2020 |
6.02
|
93,140 | 6.08 | 6.10 | 5.90 | 520 | 3,100 | -0.0 |
| 05/08/2020 |
6.08
|
301,850 | 6.13 | 6.13 | 5.95 | 0 | 1,850 | -0.0 |
| 04/08/2020 |
6.13
|
275,010 | 5.90 | 6.21 | 6 | 0 | 5,060 | -0.0 |
| 03/08/2020 |
5.90
|
279,510 | 5.59 | 5.90 | 5.40 | 11,320 | 1,520 | 0.1 |
| 31/07/2020 |
5.59
|
174,810 | 5.57 | 5.90 | 5.31 | 4,910 | 7,330 | -0.0 |
| 30/07/2020 |
5.57
|
165,470 | 5.58 | 5.69 | 5.50 | 10,020 | 0 | 0.1 |
| 29/07/2020 |
5.58
|
252,180 | 6 | 6 | 5.58 | 10,020 | 0 | 0.1 |
| 28/07/2020 |
6
|
311,780 | 5.81 | 6.06 | 5.60 | 20,560 | 0 | 0.1 |
| 27/07/2020 |
5.81
|
331,210 | 6.24 | 6.24 | 5.81 | 13,210 | 0 | 0.1 |
| 24/07/2020 |
6.24
|
612,900 | 6.70 | 6.70 | 6.24 | 590 | 53,880 | -0.3 |
| 23/07/2020 |
6.70
|
157,330 | 6.80 | 6.84 | 6.64 | 0 | 12,200 | -0.1 |
| 22/07/2020 |
6.80
|
112,170 | 6.88 | 6.91 | 6.80 | 0 | 9,850 | -0.1 |
| 21/07/2020 |
6.88
|
82,380 | 6.91 | 6.91 | 6.81 | 1,800 | 0 | 0.0 |
| 20/07/2020 |
6.91
|
186,890 | 6.85 | 6.95 | 6.79 | 1,740 | 10,660 | -0.1 |
| 17/07/2020 |
6.85
|
120,450 | 7 | 7.02 | 6.80 | 1,440 | 0 | 0.0 |
| 16/07/2020 |
7
|
118,940 | 7 | 7.01 | 6.90 | 0 | 12,850 | -0.1 |
| 15/07/2020 |
7
|
183,960 | 7.04 | 7.18 | 6.95 | 0 | 10,070 | -0.1 |
| 14/07/2020 |
7.04
|
349,070 | 7.05 | 7.10 | 6.86 | 0 | 9,560 | -0.1 |
| 13/07/2020 |
7.05
|
169,520 | 7.15 | 7.25 | 6.90 | 900 | 7,050 | -0.0 |
| 10/07/2020 |
7.15
|
217,090 | 7.36 | 7.36 | 7.01 | 8,380 | 0 | 0.1 |
| 09/07/2020 |
7.36
|
281,060 | 7.22 | 7.45 | 7.25 | 11,730 | 0 | 0.1 |
| 08/07/2020 |
7.22
|
612,750 | 6.75 | 7.22 | 6.78 | 5,090 | 0 | 0.0 |
| 07/07/2020 |
6.75
|
1,018,770 | 7.17 | 7.17 | 6.67 | 13,300 | 320 | 0.1 |
| 06/07/2020 |
7.17
|
561,770 | 7.25 | 7.38 | 7 | 4,220 | 2,700 | 0.0 |
| 03/07/2020 |
7.25
|
158,380 | 7.30 | 7.53 | 7.20 | 2,680 | 22,840 | -0.1 |
| 02/07/2020 |
7.30
|
215,060 | 7.43 | 7.58 | 7.10 | 4,510 | 7,730 | -0.0 |
| 01/07/2020 |
7.43
|
2,351,420 | 7.66 | 7.66 | 7.13 | 0 | 26,150 | -0.2 |
| 30/06/2020 |
7.66
|
259,270 | 7.50 | 7.75 | 7.39 | 3,000 | 15,740 | -0.1 |
| 29/06/2020 |
7.50
|
404,110 | 7.99 | 7.99 | 7.50 | 3,000 | 15,740 | -0.1 |
| 26/06/2020 |
7.99
|
198,420 | 8.25 | 8.39 | 7.80 | 3,000 | 15,740 | -0.1 |
| 25/06/2020 |
8.25
|
316,710 | 8.15 | 8.30 | 7.80 | 6,460 | 16,610 | -0.1 |
| 24/06/2020 |
8.15
|
459,890 | 8.20 | 8.55 | 8.11 | 1,630 | 11,570 | -0.1 |
| 23/06/2020 |
8.20
|
456,390 | 8.35 | 8.50 | 8.10 | 4,260 | 15,560 | -0.1 |
| 22/06/2020 |
8.35
|
1,059,320 | 8.23 | 8.80 | 8.35 | 800 | 27,740 | -0.2 |
| 19/06/2020 |
8.23
|
523,790 | 7.70 | 8.23 | 7.77 | 1,220 | 0 | 0.0 |
| 18/06/2020 |
7.70
|
398,850 | 7.58 | 7.75 | 7.38 | 2,060 | 10,810 | -0.1 |
| 17/06/2020 |
7.58
|
286,450 | 7.58 | 7.89 | 7.40 | 2,770 | 35,540 | -0.2 |
| 16/06/2020 |
7.58
|
416,870 | 7.35 | 7.60 | 7.26 | 15,400 | 4,000 | 0.1 |
| 15/06/2020 |
7.35
|
1,223,980 | 7.90 | 7.90 | 7.35 | 2,060 | 24,460 | -0.2 |
| 12/06/2020 |
7.90
|
1,418,550 | 8.28 | 8.28 | 7.71 | 20,560 | 18,410 | 0.0 |
| 11/06/2020 |
8.28
|
929,640 | 8.90 | 9.30 | 8.28 | 5,000 | 32,060 | -0.2 |
| 10/06/2020 |
8.90
|
840,830 | 8.41 | 8.98 | 8.27 | 16,030 | 5,660 | 0.1 |
| 09/06/2020 |
8.41
|
955,140 | 8.90 | 8.90 | 8.38 | 5,890 | 2,540 | 0.0 |
| 08/06/2020 |
8.90
|
1,078,070 | 8.55 | 9.14 | 8.54 | 18,640 | 11,000 | 0.1 |
| 05/06/2020 |
8.55
|
1,023,030 | 8.23 | 8.61 | 8 | 17,730 | 0 | 0.1 |
| 04/06/2020 |
8.23
|
1,445,890 | 7.70 | 8.23 | 7.75 | 12,890 | 500 | 0.1 |
| 03/06/2020 |
7.70
|
381,040 | 7.60 | 7.78 | 7.56 | 14,080 | 6,920 | 0.1 |
| 02/06/2020 |
7.60
|
490,390 | 7.65 | 7.90 | 7.58 | 6,620 | 7,520 | -0.0 |
| 01/06/2020 |
7.65
|
476,420 | 7.54 | 7.73 | 7.50 | 38,310 | 0 | 0.3 |
| 29/05/2020 |
7.54
|
311,430 | 7.63 | 7.74 | 7.43 | 12,970 | 5,000 | 0.1 |
| 28/05/2020 |
7.63
|
535,140 | 7.37 | 7.80 | 7.38 | 12,660 | 4,700 | 0.1 |
| 27/05/2020 |
7.37
|
677,260 | 7.92 | 8.04 | 7.37 | 9,330 | 15,030 | -0.0 |
| 26/05/2020 |
7.92
|
649,710 | 7.81 | 8.06 | 7.81 | 20,760 | 0 | 0.2 |
| 25/05/2020 |
7.81
|
418,880 | 7.78 | 7.94 | 7.70 | 24,530 | 5,000 | 0.2 |
| 22/05/2020 |
7.78
|
593,140 | 8 | 8.10 | 7.78 | 7,610 | 740 | 0.1 |
| 21/05/2020 |
8
|
340,230 | 8.05 | 8.10 | 7.96 | 0 | 9,440 | -0.1 |
| 20/05/2020 |
8.05
|
345,640 | 7.86 | 8.15 | 7.90 | 5,000 | 2,780 | 0.0 |
| 19/05/2020 |
7.86
|
1,136,820 | 7.75 | 8.23 | 7.70 | 17,940 | 6,040 | 0.1 |
| 18/05/2020 |
7.75
|
1,076,530 | 7.97 | 7.97 | 7.69 | 0 | 4,820 | -0.0 |
| 15/05/2020 |
7.97
|
411,510 | 8.18 | 8.38 | 7.94 | 11,450 | 18,750 | -0.1 |
| 14/05/2020 |
8.18
|
686,980 | 8 | 8.38 | 7.90 | 44,070 | 3,800 | 0.3 |
| 13/05/2020 |
8
|
779,560 | 7.95 | 8.20 | 7.74 | 5,580 | 4,210 | 0.0 |
| 12/05/2020 |
7.95
|
697,610 | 7.95 | 7.95 | 7.70 | 13,030 | 470 | 0.1 |
| 11/05/2020 |
7.95
|
523,020 | 7.65 | 8.10 | 7.60 | 3,040 | 5,660 | -0.0 |
| 08/05/2020 |
7.65
|
730,450 | 7.82 | 7.99 | 7.60 | 0 | 20,030 | -0.2 |
| 07/05/2020 |
7.82
|
1,406,870 | 7.81 | 8.35 | 7.82 | 0 | 16,550 | -0.1 |
| 06/05/2020 |
7.81
|
757,220 | 7.30 | 7.81 | 7.49 | 8,520 | 20,000 | -0.1 |
| 05/05/2020 |
7.30
|
402,810 | 7.20 | 7.44 | 7.19 | 22,030 | 3,000 | 0.1 |
| 04/05/2020 |
7.20
|
1,178,960 | 7.10 | 7.59 | 7.20 | 10,550 | 7,000 | 0.0 |
| 29/04/2020 |
7.10
|
690,730 | 7.60 | 7.60 | 7.10 | 2,600 | 2,000 | 0.0 |
| 28/04/2020 |
7.60
|
1,098,640 | 7.71 | 8.24 | 7.20 | 4,700 | 9,000 | -0.0 |
| 27/04/2020 |
7.71
|
467,190 | 7.21 | 7.71 | 7.50 | 3,000 | 14,000 | -0.1 |
| 24/04/2020 |
7.21
|
1,129,160 | 6.74 | 7.21 | 6.60 | 52,000 | 5,000 | 0.3 |
| 23/04/2020 |
6.74
|
1,357,730 | 6.30 | 6.74 | 6.40 | 0 | 1,000 | -0.0 |
| 22/04/2020 |
6.30
|
508,600 | 5.89 | 6.30 | 5.88 | 0 | 0 | 0 |
| 21/04/2020 |
5.89
|
543,800 | 6.08 | 6.20 | 5.70 | 0 | 0 | 0 |
| 20/04/2020 |
6.08
|
312,510 | 6.20 | 6.25 | 5.85 | 0 | 0 | 0 |
| 17/04/2020 |
6.20
|
509,110 | 6.35 | 6.35 | 6.18 | 0 | 0 | 0 |
| 16/04/2020 |
6.35
|
645,590 | 6.07 | 6.48 | 6.07 | 0 | 4,000 | -0.0 |
| 15/04/2020 |
6.07
|
672,600 | 5.68 | 6.07 | 5.68 | 5,000 | 0 | 0.0 |
| 14/04/2020 |
5.68
|
541,230 | 5.68 | 5.69 | 5.45 | 0 | 0 | 0 |
| 13/04/2020 |
5.68
|
558,380 | 6.01 | 6.03 | 5.65 | 0 | 11,540 | -0.1 |
| 10/04/2020 |
6.01
|
1,127,810 | 6.46 | 6.46 | 6.01 | 5,000 | 0 | 0.0 |
| 09/04/2020 |
6.46
|
493,080 | 6.18 | 6.50 | 6.15 | 25,000 | 0 | 0.2 |
| 08/04/2020 |
6.18
|
701,190 | 5.79 | 6.19 | 5.40 | 11,630 | 0 | 0.1 |
| 07/04/2020 |
5.79
|
1,944,130 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/04/2020 |
5.80
|
1,930,630 | 6.10 | 6.52 | 5.71 | 40,600 | 1,000 | 0.2 |
| 03/04/2020 |
6.10
|
255,300 | 5.71 | 6.10 | 6.10 | 0 | 0 | 0 |