| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2020 |
8.16
|
71,050 | 8.20 | 8.20 | 8.04 | 0 | 5,610 | -0.1 |
| 27/04/2020 |
8.20
|
47,460 | 8.12 | 8.20 | 8.07 | 0 | 5,620 | -0.1 |
| 24/04/2020 |
8.12
|
108,160 | 8.25 | 8.25 | 8.04 | 0 | 5,610 | -0.1 |
| 23/04/2020 |
8.25
|
86,930 | 8.20 | 8.33 | 8.16 | 0 | 5,610 | -0.1 |
| 22/04/2020 |
8.20
|
76,490 | 8.33 | 8.33 | 8.20 | 0 | 5,610 | -0.1 |
| 21/04/2020 |
8.33
|
80,940 | 8.34 | 8.42 | 8.25 | 0 | 5,610 | -0.1 |
| 20/04/2020 |
8.34
|
51,170 | 8.29 | 8.37 | 8.25 | 0 | 5,610 | -0.1 |
| 17/04/2020 |
8.29
|
84,440 | 8.24 | 8.29 | 8.22 | 0 | 30,810 | -0.3 |
| 16/04/2020 |
8.24
|
61,030 | 8.22 | 8.24 | 8.12 | 0 | 11,610 | -0.1 |
| 15/04/2020 |
8.22
|
70,780 | 8.22 | 8.22 | 8.20 | 0 | 5,610 | -0.1 |
| 14/04/2020 |
8.22
|
67,750 | 8.25 | 8.25 | 8.12 | 0 | 16,830 | -0.2 |
| 13/04/2020 |
8.25
|
155,640 | 8.24 | 8.25 | 8.04 | 0 | 0 | 0 |
| 10/04/2020 |
8.24
|
85,210 | 8.19 | 8.24 | 7.96 | 0 | 300 | -0.0 |
| 09/04/2020 |
8.19
|
117,070 | 8.03 | 8.19 | 7.98 | 0 | 5,610 | -0.1 |
| 08/04/2020 |
8.03
|
132,840 | 8.20 | 8.20 | 7.94 | 0 | 5,610 | -0.1 |
| 07/04/2020 |
8.20
|
75,650 | 8.12 | 8.20 | 7.98 | 6,700 | 5,610 | 0.0 |
| 06/04/2020 |
8.12
|
135,410 | 8.02 | 8.12 | 7.95 | 7,900 | 5,610 | 0.0 |
| 03/04/2020 |
8.02
|
62,270 | 8.03 | 8.03 | 7.86 | 0 | 5,610 | -0.1 |
| 01/04/2020 |
8.03
|
101,320 | 8.03 | 8.03 | 7.94 | 11,100 | 5,610 | 0.0 |
| 31/03/2020 |
8.03
|
94,320 | 8.03 | 8.03 | 7.94 | 0 | 5,610 | -0.1 |
| 30/03/2020 |
8.03
|
173,840 | 8.05 | 8.05 | 7.85 | 0 | 16,740 | -0.1 |
| 27/03/2020 |
8.05
|
269,780 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 |
| 26/03/2020 |
8.06
|
190,470 | 8.06 | 8.11 | 7.98 | 0 | 0 | 0 |
| 25/03/2020 |
8.06
|
225,050 | 8.06 | 8.19 | 7.98 | 0 | 410 | -0.0 |
| 24/03/2020 |
8.06
|
200,440 | 8.06 | 8.06 | 7.77 | 0 | 5,210 | -0.0 |
| 23/03/2020 |
8.06
|
223,990 | 8.16 | 8.16 | 7.76 | 0 | 560 | -0.0 |
| 20/03/2020 |
8.16
|
250,940 | 8.29 | 8.29 | 8.01 | 0 | 25,920 | -0.2 |
| 19/03/2020 |
8.29
|
259,900 | 8.43 | 8.43 | 7.98 | 0 | 160 | -0.0 |
| 18/03/2020 |
8.43
|
104,740 | 8.38 | 8.46 | 8.16 | 0 | 100 | -0.0 |
| 17/03/2020 |
8.38
|
203,850 | 8.34 | 8.38 | 7.96 | 0 | 2,800 | -0.0 |
| 16/03/2020 |
8.34
|
311,310 | 8.38 | 8.56 | 8.12 | 0 | 820 | -0.0 |
| 13/03/2020 |
8.38
|
385,180 | 8.56 | 8.56 | 8.02 | 0 | 260 | -0.0 |
| 12/03/2020 |
8.56
|
598,570 | 8.73 | 8.73 | 8.12 | 0 | 74,180 | -0.7 |
| 11/03/2020 |
8.73
|
55,800 | 8.65 | 8.73 | 8.52 | 0 | 0 | 0 |
| 10/03/2020 |
8.65
|
40,910 | 8.47 | 8.65 | 8.29 | 1,300 | 130 | 0.0 |
| 09/03/2020 |
8.47
|
304,380 | 8.74 | 8.74 | 8.13 | 0 | 196,350 | -1.8 |
| 06/03/2020 |
8.74
|
183,090 | 8.74 | 8.92 | 8.58 | 1,350 | 45,940 | -0.4 |
| 05/03/2020 |
8.74
|
114,540 | 8.92 | 9.01 | 8.65 | 0 | 5,190 | -0.1 |
| 04/03/2020 |
8.92
|
74,880 | 9.01 | 9.01 | 8.83 | 0 | 400 | -0.0 |
| 03/03/2020 |
9.01
|
48,780 | 8.92 | 9.10 | 8.96 | 0 | 2,400 | -0.0 |
| 02/03/2020 |
8.92
|
85,880 | 8.65 | 8.92 | 8.65 | 0 | 2,950 | -0.0 |
| 28/02/2020 |
8.65
|
77,290 | 8.64 | 8.83 | 8.62 | 0 | 0 | 0 |
| 27/02/2020 |
8.64
|
137,180 | 8.64 | 8.73 | 8.63 | 0 | 0 | 0 |
| 26/02/2020 |
8.64
|
103,050 | 8.64 | 8.65 | 8.61 | 0 | 0 | 0 |
| 25/02/2020 |
8.64
|
100,100 | 8.64 | 8.64 | 8.61 | 0 | 0 | 0 |
| 24/02/2020 |
8.64
|
126,250 | 8.66 | 8.70 | 8.62 | 0 | 0 | 0 |
| 21/02/2020 |
8.66
|
174,090 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 |
| 20/02/2020 |
8.83
|
152,420 | 9.19 | 9.19 | 8.83 | 0 | 0 | 0 |
| 19/02/2020 |
9.19
|
157,190 | 9.19 | 9.19 | 8.86 | 0 | 0 | 0 |
| 18/02/2020 |
9.19
|
84,900 | 9.01 | 9.19 | 8.90 | 0 | 20 | -0.0 |
| 17/02/2020 |
9.01
|
221,990 | 9.23 | 9.23 | 8.83 | 0 | 420 | -0.0 |
| 14/02/2020 |
9.23
|
140,890 | 9.32 | 9.32 | 9.19 | 0 | 0 | 0 |
| 13/02/2020 |
9.32
|
126,040 | 9.23 | 9.41 | 9.19 | 0 | 680 | -0.0 |
| 12/02/2020 |
9.23
|
263,120 | 9.10 | 9.36 | 9.10 | 0 | 100 | -0.0 |
| 11/02/2020 |
9.10
|
485,500 | 8.56 | 9.14 | 8.29 | 0 | 151,960 | -1.5 |
| 10/02/2020 |
8.56
|
224,820 | 8.59 | 8.59 | 8.38 | 0 | 85,690 | -0.8 |
| 07/02/2020 |
8.59
|
87,730 | 8.61 | 8.61 | 8.52 | 0 | 21,710 | -0.2 |
| 06/02/2020 |
8.61
|
88,310 | 8.40 | 8.67 | 8.44 | 0 | 24,030 | -0.2 |
| 05/02/2020 |
8.40
|
202,540 | 8.27 | 8.52 | 8.27 | 0 | 88,240 | -0.8 |
| 04/02/2020 |
8.27
|
101,170 | 8.25 | 8.28 | 8.12 | 0 | 0 | 0 |
| 03/02/2020 |
8.25
|
145,270 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 |
| 31/01/2020 |
8.52
|
108,100 | 8.56 | 8.56 | 8.29 | 0 | 0 | 0 |
| 30/01/2020 |
8.56
|
147,420 | 8.74 | 8.78 | 8.47 | 50 | 40 | 0.0 |
| 22/01/2020 |
8.74
|
279,110 | 8.61 | 8.74 | 8.20 | 0 | 44,110 | -0.4 |
| 21/01/2020 |
8.61
|
45,110 | 8.32 | 8.61 | 8.22 | 0 | 0 | 0 |
| 20/01/2020 |
8.32
|
157,090 | 8.52 | 8.52 | 8.32 | 0 | 3,920 | -0.0 |
| 17/01/2020 |
8.52
|
86,210 | 8.54 | 8.60 | 8.39 | 0 | 0 | 0 |
| 16/01/2020 |
8.54
|
62,640 | 8.52 | 8.65 | 8.43 | 0 | 960 | -0.0 |
| 15/01/2020 |
8.52
|
86,220 | 8.47 | 8.65 | 8.38 | 0 | 10,150 | -0.1 |
| 14/01/2020 |
8.47
|
280,780 | 7.96 | 8.52 | 7.96 | 23,600 | 100 | 0.2 |
| 13/01/2020 |
7.96
|
216,310 | 7.91 | 7.99 | 7.76 | 0 | 100 | -0.0 |
| 10/01/2020 |
7.91
|
51,490 | 7.94 | 7.94 | 7.80 | 0 | 0 | 0 |
| 09/01/2020 |
7.94
|
75,990 | 7.87 | 7.94 | 7.76 | 0 | 100 | -0.0 |
| 08/01/2020 |
7.87
|
61,020 | 7.88 | 7.88 | 7.76 | 0 | 40 | -0.0 |
| 07/01/2020 |
7.88
|
75,770 | 7.87 | 8.20 | 7.87 | 0 | 100 | -0.0 |
| 06/01/2020 |
7.87
|
83,750 | 7.36 | 7.87 | 7.31 | 8,620 | 0 | 0.1 |
| 03/01/2020 |
7.36
|
271,420 | 7.31 | 7.36 | 7.13 | 0 | 0 | 0 |
| 02/01/2020 |
7.31
|
33,930 | 7.36 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 31/12/2019 |
7.36
|
78,520 | 7.30 | 7.36 | 7.22 | 0 | 210 | -0.0 |
| 30/12/2019 |
7.30
|
39,750 | 7.30 | 7.31 | 7.29 | 0 | 13,800 | -0.1 |
| 27/12/2019 |
7.30
|
241,650 | 7.30 | 7.31 | 7.30 | 0 | 100 | -0.0 |
| 26/12/2019 |
7.30
|
25,100 | 7.30 | 7.30 | 7.27 | 0 | 0 | 0 |
| 25/12/2019 |
7.30
|
38,730 | 7.29 | 7.30 | 7.05 | 0 | 16,070 | -0.1 |
| 24/12/2019 |
7.29
|
43,900 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 23/12/2019 |
7.30
|
34,030 | 7.27 | 7.30 | 7.22 | 0 | 0 | 0 |
| 20/12/2019 |
7.27
|
230,230 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 |
| 19/12/2019 |
7.29
|
52,140 | 7.29 | 7.29 | 7.05 | 1,600 | 32,380 | -0.2 |
| 18/12/2019 |
7.29
|
11,710 | 7.23 | 7.29 | 7.13 | 0 | 3,700 | -0.0 |
| 17/12/2019 |
7.23
|
129,890 | 7.27 | 7.27 | 7.13 | 0 | 0 | 0 |
| 16/12/2019 |
7.27
|
6,830 | 7.31 | 7.31 | 7.22 | 0 | 200 | -0.0 |
| 13/12/2019 |
7.31
|
48,550 | 7.27 | 7.31 | 7.22 | 0 | 0 | 0 |
| 12/12/2019 |
7.27
|
54,600 | 7.22 | 7.27 | 7.12 | 0 | 0 | 0 |
| 11/12/2019 |
7.22
|
18,650 | 7.18 | 7.23 | 7.19 | 0 | 0 | 0 |
| 10/12/2019 |
7.18
|
10,330 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 |
| 09/12/2019 |
7.22
|
27,860 | 7.22 | 7.22 | 7.22 | 0 | 5,530 | -0.0 |
| 06/12/2019 |
7.22
|
67,110 | 7.20 | 7.22 | 7.13 | 0 | 0 | 0 |
| 05/12/2019 |
7.20
|
59,930 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 04/12/2019 |
7.20
|
70,680 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 |
| 03/12/2019 |
7.21
|
71,510 | 7.21 | 7.21 | 7.05 | 0 | 8,350 | -0.1 |
| 02/12/2019 |
7.21
|
65,680 | 7.21 | 7.21 | 7.18 | 0 | 10 | -0.0 |