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) |
0.15 | 0.81% | 386,245,500 | -56,725,244 | -1,059.0 |
18.15
19
18.75
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 698,377,800 | -86,476,269 | -1,598.8 |
17.85
19
18.75
|
3 tháng
(2024-06-21) |
-0.85 | -4.34% | 1,209,741,100 | -106,600,016 | -1,982.9 |
17.85
19.60
18.75
|
6 tháng
(2024-03-25) |
0.80 | 4.48% | 2,328,289,200 | -161,171,852 | -2,998.6 |
17.19
19.70
18.75
|
12 tháng
(2023-09-25) |
0.29 | 1.56% | 3,858,819,300 | -240,198,935 | -4,544.5 |
17.19
20.54
18.75
|
24 tháng
(2022-09-30) |
2.46 | 15.10% | 8,118,848,700 | -321,594,359 | -6,209.7 |
13.26
20.54
18.75
|
36 tháng
(2021-10-05) |
-2.23 | -10.64% | 11,522,326,200 | -404,308,753 | -9,265.2 |
13.26
24.10
18.75
|
60 tháng
(2019-10-16) |
11.19 | 148.06% | 15,565,027,170 | -499,838,095 | -14,995.9 |
5.68
24.37
18.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
7.04
|
8,928,000 | 6.87 | 7.34 | 7.02 | 4,040 | 3,851,050 | -82.9 |
24/04/2020 |
6.87
|
3,362,450 | 6.67 | 6.87 | 6.55 | 33,410 | 1,017,970 | -19.9 |
23/04/2020 |
6.67
|
3,739,790 | 6.77 | 6.94 | 6.67 | 237,420 | 1,567,700 | -26.8 |
22/04/2020 |
6.77
|
5,779,550 | 6.55 | 6.99 | 6.37 | 349,540 | 1,826,610 | -30.1 |
21/04/2020 |
6.55
|
5,653,730 | 7.04 | 7.04 | 6.55 | 132,380 | 201,030 | -1.5 |
20/04/2020 |
7.04
|
3,363,240 | 7.19 | 7.27 | 6.97 | 278,500 | 390,990 | -2.4 |
17/04/2020 |
7.19
|
5,009,510 | 7.29 | 7.44 | 7.09 | 286,580 | 1,857,240 | -33.1 |
16/04/2020 |
7.29
|
3,778,190 | 7.29 | 7.29 | 7.04 | 6,300 | 64,810 | -1.3 |
15/04/2020 |
7.29
|
4,994,760 | 7.14 | 7.58 | 7.21 | 25,210 | 436,410 | -9.1 |
14/04/2020 |
7.14
|
8,107,960 | 6.69 | 7.14 | 6.77 | 84,670 | 759,920 | -14.1 |
13/04/2020 |
6.69
|
4,611,900 | 6.25 | 6.69 | 6.37 | 34,570 | 881,673 | -16.9 |
10/04/2020 |
6.25
|
3,400,010 | 6.30 | 6.30 | 6.10 | 213,110 | 0 | 4.0 |
09/04/2020 |
6.30
|
5,977,360 | 6.34 | 6.47 | 6.28 | 133,370 | 1,231,350 | -20.9 |
08/04/2020 |
6.34
|
3,738,500 | 6.52 | 6.52 | 6.23 | 772,090 | 1,214,040 | -8.3 |
07/04/2020 |
6.52
|
4,306,110 | 6.28 | 6.52 | 6.25 | 2,395,980 | 2,390,090 | 0.1 |
06/04/2020 |
6.28
|
5,262,310 | 5.88 | 6.28 | 6.00 | 28,060 | 1,419,747 | -26.1 |
03/04/2020 |
5.88
|
3,237,360 | 5.78 | 5.98 | 5.77 | 200,010 | 1,170,330 | -17.0 |
01/04/2020 |
5.78
|
3,686,810 | 5.68 | 5.87 | 5.36 | 1,200,000 | 1,900,000 | -12.1 |
31/03/2020 |
5.68
|
4,500,760 | 6.10 | 6.18 | 5.68 | 100,000 | 890,000 | -13.7 |
30/03/2020 |
6.10
|
853,200 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
27/03/2020 |
6.55
|
4,778,990 | 6.57 | 6.59 | 6.30 | 0 | 0 | 0 |
26/03/2020 |
6.57
|
3,019,180 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
25/03/2020 |
6.80
|
2,774,030 | 6.54 | 6.87 | 6.60 | 589,940 | 589,940 | 0 |
24/03/2020 |
6.54
|
5,084,480 | 6.57 | 6.75 | 6.23 | 140,720 | 140,720 | 0 |
23/03/2020 |
6.57
|
3,494,590 | 7.06 | 7.06 | 6.57 | 270 | 0 | 0.0 |
20/03/2020 |
7.06
|
2,835,760 | 6.97 | 7.16 | 6.91 | 3,548,860 | 3,548,860 | 0 |
19/03/2020 |
6.97
|
3,825,580 | 7.22 | 7.22 | 6.74 | 160,570 | 151,260 | 0.2 |
18/03/2020 |
7.22
|
3,264,600 | 7.21 | 7.32 | 7.01 | 2,600,000 | 2,600,270 | -0.0 |
17/03/2020 |
7.21
|
6,240,600 | 7.02 | 7.27 | 6.54 | 657,983 | 657,363 | 0.0 |
16/03/2020 |
7.02
|
5,035,890 | 7.54 | 7.54 | 7.02 | 18,399,520 | 18,447,530 | -1.0 |
13/03/2020 |
7.54
|
5,358,840 | 7.56 | 7.73 | 7.04 | 2,266,530 | 2,266,530 | 0 |
12/03/2020 |
7.56
|
3,085,820 | 8.11 | 8.11 | 7.56 | 0 | 620 | -0.0 |
11/03/2020 |
8.11
|
6,458,650 | 8.72 | 8.85 | 8.11 | 0 | 0 | 0 |
10/03/2020 |
8.72
|
4,663,130 | 8.58 | 8.88 | 8.23 | 2,000,000 | 2,000,000 | 0 |
09/03/2020 |
8.58
|
3,853,010 | 9.22 | 9.22 | 8.58 | 0 | 0 | 0 |
06/03/2020 |
9.22
|
2,153,680 | 9.34 | 9.34 | 9.12 | 3,767,220 | 3,767,220 | 0 |
05/03/2020 |
9.34
|
4,983,410 | 9.10 | 9.54 | 9.12 | 1,782,780 | 1,782,780 | 0 |
04/03/2020 |
9.10
|
2,990,200 | 9.10 | 9.15 | 8.90 | 0 | 0 | 0 |
03/03/2020 |
9.10
|
2,436,430 | 9.02 | 9.25 | 9.08 | 105,870 | 105,870 | 0 |
02/03/2020 |
9.02
|
3,124,310 | 9.12 | 9.15 | 8.98 | 0 | 0 | 0 |
28/02/2020 |
9.12
|
4,992,410 | 9.50 | 9.50 | 8.98 | 0 | 0 | 0 |
27/02/2020 |
9.50
|
2,905,090 | 9.49 | 9.57 | 9.34 | 733,651 | 733,651 | 0 |
26/02/2020 |
9.49
|
4,144,870 | 9.49 | 9.69 | 9.28 | 82,840 | 82,840 | 0 |
25/02/2020 |
9.49
|
6,045,630 | 8.98 | 9.49 | 8.78 | 9,318,180 | 9,300,000 | -11.7 |
24/02/2020 |
8.98
|
8,083,080 | 9.65 | 9.65 | 8.98 | 4,400,000 | 4,400,000 | 0 |
21/02/2020 |
9.65
|
4,755,490 | 9.57 | 9.82 | 9.45 | 0 | 0 | 0 |
20/02/2020 |
9.57
|
3,989,640 | 9.32 | 9.57 | 9.37 | 0 | 18,800 | -0.5 |
19/02/2020 |
9.32
|
3,026,480 | 9.18 | 9.35 | 9.22 | 6,768,420 | 6,768,420 | 0 |
18/02/2020 |
9.18
|
2,659,640 | 9.08 | 9.25 | 9.02 | 5,700,000 | 5,700,000 | 0 |
17/02/2020 |
9.08
|
2,799,180 | 9.10 | 9.15 | 8.97 | 0 | 0 | 0 |
14/02/2020 |
9.10
|
5,754,040 | 8.92 | 9.22 | 8.92 | 16,300,000 | 16,300,000 | 0 |
13/02/2020 |
8.92
|
3,721,290 | 8.66 | 8.92 | 8.50 | 12,850,000 | 12,850,000 | 0 |
12/02/2020 |
8.66
|
6,169,610 | 8.51 | 9.00 | 8.61 | 0 | 0 | 0 |
11/02/2020 |
8.51
|
4,954,840 | 8.25 | 8.51 | 8.23 | 0 | 0 | 0 |
10/02/2020 |
8.25
|
4,827,980 | 8.50 | 8.50 | 8.25 | 0 | 0 | 0 |
07/02/2020 |
8.50
|
5,941,140 | 8.55 | 8.60 | 8.35 | 0 | 0 | 0 |
06/02/2020 |
8.55
|
8,466,820 | 8.10 | 8.55 | 7.89 | 0 | 0 | 0 |
05/02/2020 |
8.10
|
6,401,650 | 7.86 | 8.25 | 7.96 | 0 | 0 | 0 |
04/02/2020 |
7.86
|
4,567,030 | 7.58 | 7.86 | 7.54 | 500,000 | 500,000 | 0 |
03/02/2020 |
7.58
|
4,531,780 | 7.53 | 7.86 | 7.12 | 0 | 0 | 0 |
31/01/2020 |
7.53
|
4,664,680 | 7.61 | 7.74 | 7.53 | 1,306,610 | 0 | 31.7 |
30/01/2020 |
7.61
|
4,277,050 | 7.91 | 7.91 | 7.49 | 138,660 | 83,000 | 1.4 |
22/01/2020 |
7.91
|
2,728,060 | 7.89 | 7.98 | 7.74 | 0 | 0 | 0 |
21/01/2020 |
7.89
|
5,349,510 | 7.54 | 7.91 | 7.58 | 0 | 0 | 0 |
20/01/2020 |
7.54
|
2,478,120 | 7.34 | 7.54 | 7.29 | 0 | 0 | 0 |
17/01/2020 |
7.34
|
2,388,200 | 7.32 | 7.42 | 7.27 | 0 | 0 | 0 |
16/01/2020 |
7.32
|
2,814,400 | 7.26 | 7.36 | 7.26 | 0 | 0 | 0 |
15/01/2020 |
7.26
|
2,024,320 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
14/01/2020 |
7.09
|
2,049,630 | 6.91 | 7.14 | 6.92 | 0 | 0 | 0 |
13/01/2020 |
6.91
|
1,278,670 | 7.06 | 7.09 | 6.91 | 3,217,000 | 3,217,000 | 0 |
10/01/2020 |
7.06
|
3,102,860 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
09/01/2020 |
6.96
|
3,379,270 | 6.74 | 6.97 | 6.79 | 0 | 0 | 0 |
08/01/2020 |
6.74
|
2,417,600 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 |
07/01/2020 |
6.82
|
1,298,520 | 6.69 | 6.82 | 6.70 | 0 | 0 | 0 |
06/01/2020 |
6.69
|
1,655,410 | 6.84 | 6.84 | 6.69 | 0 | 0 | 0 |
03/01/2020 |
6.84
|
1,416,280 | 6.89 | 7.02 | 6.82 | 0 | 0 | 0 |
02/01/2020 |
6.89
|
1,721,220 | 6.70 | 6.94 | 6.72 | 0 | 2,190 | -0.0 |
31/12/2019 |
6.70
|
2,806,420 | 6.64 | 6.75 | 6.64 | 3,569,318 | 3,569,318 | 0 |
30/12/2019 |
6.64
|
2,141,690 | 6.60 | 6.69 | 6.60 | 0 | 0 | 0 |
27/12/2019 |
6.60
|
1,797,050 | 6.60 | 6.62 | 6.54 | 0 | 0 | 0 |
26/12/2019 |
6.60
|
1,151,860 | 6.55 | 6.62 | 6.54 | 0 | 0 | 0 |
25/12/2019 |
6.55
|
1,507,470 | 6.47 | 6.59 | 6.50 | 0 | 0 | 0 |
24/12/2019 |
6.47
|
1,781,170 | 6.49 | 6.50 | 6.42 | 0 | 0 | 0 |
23/12/2019 |
6.49
|
2,875,410 | 6.57 | 6.59 | 6.45 | 0 | 0 | 0 |
20/12/2019 |
6.57
|
1,853,360 | 6.44 | 6.57 | 6.42 | 0 | 0 | 0 |
19/12/2019 |
6.44
|
2,009,470 | 6.45 | 6.47 | 6.39 | 0 | 0 | 0 |
18/12/2019 |
6.45
|
1,037,840 | 6.47 | 6.50 | 6.44 | 240,870 | 241,870 | -0.0 |
17/12/2019 |
6.47
|
685,290 | 6.57 | 6.60 | 6.45 | 0 | 0 | 0 |
16/12/2019 |
6.57
|
1,273,040 | 6.59 | 6.62 | 6.45 | 0 | 0 | 0 |
13/12/2019 |
6.59
|
971,530 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
12/12/2019 |
6.59
|
1,210,790 | 6.45 | 6.60 | 6.45 | 349,977 | 349,977 | 0 |
11/12/2019 |
6.45
|
1,078,520 | 6.39 | 6.47 | 6.37 | 3,853,085 | 3,853,085 | 0 |
10/12/2019 |
6.39
|
588,880 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 |
09/12/2019 |
6.50
|
681,230 | 6.57 | 6.60 | 6.44 | 0 | 0 | 0 |
06/12/2019 |
6.57
|
724,890 | 6.57 | 6.59 | 6.47 | 0 | 0 | 0 |
05/12/2019 |
6.57
|
659,120 | 6.62 | 6.62 | 6.49 | 0 | 0 | 0 |
04/12/2019 |
6.62
|
1,792,870 | 6.27 | 6.62 | 6.28 | 5,488,170 | 5,488,170 | 0 |
03/12/2019 |
6.27
|
1,407,780 | 6.54 | 6.54 | 6.27 | 0 | 0 | 0 |
02/12/2019 |
6.54
|
1,081,350 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 |
29/11/2019 |
6.75
|
746,320 | 6.72 | 6.75 | 6.67 | 0 | 0 | 0 |