| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-3.40 | -8.99% | 7,440,700 | -384,400 | -14.6 |
33.50
38
35
|
|
2 tháng
(2024-11-18) |
-4 | -10.42% | 19,240,100 | -713,200 | -27.0 |
33.50
39.50
35
|
|
3 tháng
(2024-10-18) |
-7.20 | -17.31% | 31,508,841 | -670,800 | -25.6 |
33.50
41.60
35
|
|
6 tháng
(2024-07-22) |
-2.88 | -7.72% | 83,922,159 | -3,029,800 | -119.3 |
31.39
43.66
35
|
|
12 tháng
(2024-01-22) |
9.09 | 35.91% | 179,103,789 | -4,277,727 | -162.7 |
25.21
46.99
35
|
|
24 tháng
(2023-01-27) |
15.23 | 79.48% | 266,763,274 | -4,480,734 | -159.8 |
15.48
46.99
35
|
|
36 tháng
(2022-02-07) |
0.95 | 2.83% | 322,928,251 | -5,924,504 | -200.9 |
10.95
46.99
35
|
|
60 tháng
(2020-02-12) |
26.06 | 312.24% | 621,095,561 | -19,013,246 | -404.8 |
6.40
46.99
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2020 |
6.97
|
70,600 | 6.56 | 6.97 | 6.56 | 33,200 | 35,000 | -0.0 |
| 01/04/2020 |
6.56
|
67,900 | 6.40 | 6.72 | 6.32 | 12,100 | 12,000 | 0.0 |
| 31/03/2020 |
6.40
|
52,000 | 6.72 | 6.81 | 6.40 | 20,000 | 10,000 | 0.1 |
| 30/03/2020 |
6.72
|
32,330 | 6.89 | 6.89 | 6.48 | 20,200 | 0 | 0.2 |
| 27/03/2020 |
6.89
|
41,676 | 6.81 | 7.13 | 6.81 | 20,200 | 0 | 0.2 |
| 26/03/2020 |
6.81
|
18,700 | 6.97 | 6.97 | 6.72 | 5,000 | 0 | 0.0 |
| 25/03/2020 |
6.97
|
21,850 | 6.64 | 7.05 | 6.48 | 15,100 | 0 | 0.1 |
| 24/03/2020 |
6.64
|
43,621 | 6.81 | 6.89 | 6.56 | 15,000 | 20,500 | -0.0 |
| 23/03/2020 |
6.81
|
37,300 | 7.13 | 7.13 | 6.48 | 16,500 | 3,500 | 0.1 |
| 20/03/2020 |
7.13
|
33,700 | 7.21 | 7.21 | 6.97 | 15,000 | 16,000 | -0.0 |
| 19/03/2020 |
7.21
|
79,600 | 7.21 | 7.21 | 6.97 | 45,100 | 100 | 0.4 |
| 18/03/2020 |
7.21
|
36,500 | 7.13 | 7.21 | 6.89 | 30,000 | 0 | 0.3 |
| 17/03/2020 |
7.13
|
71,700 | 6.89 | 7.13 | 6.64 | 51,000 | 10,600 | 0.4 |
| 16/03/2020 |
6.89
|
50,330 | 6.97 | 6.97 | 6.72 | 22,200 | 20,000 | 0.0 |
| 13/03/2020 |
6.97
|
34,200 | 6.97 | 6.97 | 6.64 | 20,000 | 10,200 | 0.1 |
| 12/03/2020 |
6.97
|
96,100 | 7.29 | 7.29 | 6.64 | 50,000 | 21,400 | 0.3 |
| 11/03/2020 |
7.29
|
69,700 | 7.37 | 7.37 | 7.05 | 25,000 | 25,000 | 0.0 |
| 10/03/2020 |
7.37
|
38,300 | 7.37 | 7.37 | 7.05 | 18,000 | 12,100 | 0.1 |
| 09/03/2020 |
7.37
|
172,700 | 7.70 | 7.70 | 6.97 | 40,000 | 0 | 0.4 |
| 06/03/2020 |
7.70
|
94,300 | 7.70 | 7.70 | 7.53 | 23,000 | 66,700 | -0.4 |
| 05/03/2020 |
7.70
|
101,499 | 7.62 | 7.70 | 7.53 | 20,100 | 75,000 | -0.5 |
| 04/03/2020 |
7.62
|
53,060 | 7.62 | 7.62 | 7.53 | 12,000 | 35,000 | -0.2 |
| 03/03/2020 |
7.62
|
104,700 | 7.53 | 7.62 | 7.37 | 15,200 | 68,800 | -0.5 |
| 02/03/2020 |
7.53
|
57,100 | 7.62 | 7.62 | 7.37 | 18,100 | 12,000 | 0.1 |
| 28/02/2020 |
7.62
|
48,100 | 7.70 | 7.70 | 7.53 | 11,200 | 27,100 | -0.1 |
| 27/02/2020 |
7.70
|
63,500 | 7.70 | 7.70 | 7.53 | 12,500 | 38,800 | -0.2 |
| 26/02/2020 |
7.70
|
36,800 | 7.78 | 7.78 | 7.62 | 8,500 | 13,000 | -0.0 |
| 25/02/2020 |
7.78
|
38,810 | 7.86 | 7.86 | 7.62 | 10,200 | 19,000 | -0.1 |
| 24/02/2020 |
7.86
|
28,770 | 8.02 | 8.02 | 7.78 | 10,000 | 14,000 | -0.0 |
| 21/02/2020 |
8.02
|
52,150 | 8.02 | 8.02 | 7.78 | 15,800 | 36,200 | -0.2 |
| 20/02/2020 |
8.02
|
36,710 | 8.02 | 8.02 | 7.94 | 8,000 | 28,900 | -0.2 |
| 19/02/2020 |
8.02
|
34,700 | 8.10 | 8.10 | 7.94 | 9,000 | 20,900 | -0.1 |
| 18/02/2020 |
8.10
|
31,370 | 8.18 | 8.18 | 8.02 | 7,000 | 11,000 | -0.0 |
| 17/02/2020 |
8.18
|
20,350 | 8.26 | 8.26 | 8.10 | 6,000 | 14,000 | -0.1 |
| 14/02/2020 |
8.26
|
40,070 | 8.34 | 8.34 | 8.10 | 8,000 | 32,000 | -0.2 |
| 13/02/2020 |
8.34
|
14,300 | 8.34 | 8.34 | 8.18 | 5,000 | 8,000 | -0.0 |
| 12/02/2020 |
8.34
|
64,558 | 8.34 | 8.59 | 8.10 | 30,600 | 37,000 | -0.1 |
| 11/02/2020 |
8.34
|
16,850 | 8.26 | 8.59 | 8.10 | 5,600 | 7,000 | -0.0 |
| 10/02/2020 |
8.26
|
9,600 | 8.34 | 8.34 | 8.18 | 4,500 | 0 | 0.0 |
| 07/02/2020 |
8.34
|
9,228 | 8.34 | 8.34 | 8.18 | 5,100 | 3,000 | 0.0 |
| 06/02/2020 |
8.34
|
15,750 | 8.26 | 8.34 | 8.18 | 5,000 | 10,000 | -0.0 |
| 05/02/2020 |
8.26
|
10,550 | 8.26 | 8.67 | 8.18 | 4,300 | 5,000 | -0.0 |
| 04/02/2020 |
8.26
|
10,750 | 8.34 | 8.59 | 8.18 | 5,700 | 0 | 0.1 |
| 03/02/2020 |
8.34
|
19,000 | 8.43 | 8.43 | 8.10 | 11,100 | 0 | 0.1 |
| 31/01/2020 |
8.43
|
26,400 | 8.43 | 8.67 | 8.18 | 22,200 | 0 | 0.2 |
| 30/01/2020 |
8.43
|
28,550 | 8.83 | 8.83 | 8.10 | 10,400 | 8,000 | 0.0 |
| 22/01/2020 |
8.83
|
24,050 | 8.10 | 8.83 | 8.10 | 24,000 | 0 | 0.2 |
| 21/01/2020 |
8.10
|
60,900 | 7.94 | 8.10 | 7.94 | 27,900 | 35,000 | -0.1 |
| 20/01/2020 |
7.94
|
9,200 | 7.94 | 8.10 | 7.94 | 2,000 | 0 | 0.0 |
| 17/01/2020 |
7.94
|
14,607 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |
| 16/01/2020 |
7.94
|
47,230 | 8.10 | 8.10 | 7.86 | 1,200 | 6,300 | -0.1 |
| 15/01/2020 |
8.10
|
23,000 | 8.10 | 8.10 | 7.94 | 12,000 | 11,000 | 0.0 |
| 14/01/2020 |
8.10
|
21,201 | 8.10 | 8.10 | 7.94 | 10,000 | 0 | 0.1 |
| 13/01/2020 |
8.10
|
36,900 | 8.10 | 8.10 | 7.94 | 10,000 | 0 | 0.1 |
| 10/01/2020 |
8.10
|
15,500 | 8.02 | 8.10 | 7.94 | 9,000 | 0 | 0.1 |
| 09/01/2020 |
8.02
|
4,000 | 8.02 | 8.02 | 8.02 | 4,000 | 0 | 0.0 |
| 08/01/2020 |
8.02
|
18,100 | 8.02 | 8.02 | 7.94 | 3,000 | 1,200 | 0.0 |
| 07/01/2020 |
8.02
|
29,284 | 8.10 | 8.10 | 7.94 | 10,500 | 0 | 0.1 |
| 06/01/2020 |
8.10
|
44,430 | 8.18 | 8.18 | 7.94 | 17,200 | 0 | 0.2 |
| 03/01/2020 |
8.18
|
9,000 | 8.10 | 8.18 | 8.02 | 8,000 | 0 | 0.1 |
| 02/01/2020 |
8.10
|
16,820 | 8.10 | 8.34 | 8.02 | 9,100 | 4,000 | 0.1 |
| 31/12/2019 |
8.10
|
68,720 | 8.10 | 8.10 | 7.86 | 30,000 | 4,200 | 0.3 |
| 30/12/2019 |
8.10
|
33,660 | 8.10 | 8.10 | 7.86 | 17,200 | 100 | 0.2 |
| 27/12/2019 |
8.10
|
63,100 | 8.02 | 8.75 | 7.86 | 40,800 | 22,300 | 0.2 |
| 26/12/2019 |
8.02
|
45,186 | 8.02 | 8.02 | 7.86 | 21,000 | 23,000 | -0.0 |
| 25/12/2019 |
8.02
|
44,100 | 8.02 | 8.02 | 7.86 | 19,000 | 25,000 | -0.1 |
| 24/12/2019 |
8.02
|
45,840 | 8.02 | 8.02 | 7.86 | 20,000 | 25,000 | -0.0 |
| 23/12/2019 |
8.02
|
84,700 | 8.02 | 8.02 | 7.86 | 22,000 | 48,600 | -0.3 |
| 20/12/2019 |
8.02
|
33,020 | 8.02 | 8.02 | 7.78 | 10,000 | 10,000 | 0.0 |
| 19/12/2019 |
8.02
|
21,200 | 8.10 | 8.10 | 7.94 | 11,000 | 10,000 | 0.0 |
| 18/12/2019 |
8.10
|
14,943 | 8.10 | 8.10 | 7.94 | 8,500 | 6,000 | 0.0 |
| 17/12/2019 |
8.10
|
44,084 | 8.10 | 8.10 | 7.94 | 14,000 | 25,000 | -0.1 |
| 16/12/2019 |
8.10
|
25,020 | 8.10 | 8.10 | 7.94 | 8,000 | 14,000 | -0.1 |
| 13/12/2019 |
8.10
|
19,150 | 8.10 | 8.18 | 8.02 | 4,100 | 13,350 | -0.1 |
| 12/12/2019 |
8.10
|
54,950 | 8.02 | 8.10 | 7.94 | 18,900 | 30,500 | -0.1 |
| 11/12/2019 |
8.02
|
15,910 | 8.02 | 8.02 | 8.02 | 15,900 | 0 | 0.2 |
| 10/12/2019 |
8.02
|
47,000 | 8.10 | 8.10 | 7.86 | 12,000 | 0 | 0.1 |
| 09/12/2019 |
8.10
|
8,690 | 8.02 | 8.10 | 8.02 | 6,000 | 0 | 0.1 |
| 06/12/2019 |
8.02
|
14,400 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 |
| 05/12/2019 |
8.10
|
4,600 | 8.02 | 8.10 | 8.02 | 3,000 | 0 | 0.0 |
| 04/12/2019 |
8.02
|
28,000 | 8.10 | 8.10 | 8.02 | 1,300 | 4,000 | -0.0 |
| 03/12/2019 |
8.10
|
8,100 | 8.02 | 8.18 | 8.02 | 3,600 | 4,000 | -0.0 |
| 02/12/2019 |
8.02
|
18,400 | 8.10 | 8.10 | 8.02 | 3,000 | 0 | 0.0 |
| 29/11/2019 |
8.10
|
51,300 | 8.18 | 8.26 | 8.10 | 2,000 | 0 | 0.0 |
| 28/11/2019 |
8.18
|
61,583 | 8.34 | 8.34 | 8.10 | 13,500 | 0 | 0.1 |
| 27/11/2019 |
8.34
|
37,000 | 8.34 | 8.34 | 8.10 | 17,000 | 7,000 | 0.1 |
| 26/11/2019 |
8.34
|
9,237 | 8.26 | 8.34 | 8.26 | 5,000 | 0 | 0.1 |
| 25/11/2019 |
8.26
|
12,400 | 8.34 | 8.34 | 8.26 | 2,000 | 0 | 0.0 |
| 22/11/2019 |
8.34
|
12,300 | 8.34 | 8.34 | 8.18 | 11,100 | 0 | 0.1 |
| 21/11/2019 |
8.34
|
71,837 | 8.43 | 8.43 | 8.10 | 8,500 | 54,300 | -0.5 |
| 20/11/2019 |
8.43
|
7,400 | 8.34 | 8.43 | 8.34 | 2,100 | 0 | 0.0 |
| 19/11/2019 |
8.34
|
18,120 | 8.43 | 8.43 | 8.34 | 200 | 0 | 0.0 |
| 18/11/2019 |
8.43
|
11,486 | 8.43 | 8.43 | 8.43 | 3,000 | 0 | 0.0 |
| 15/11/2019 |
8.43
|
9,100 | 8.43 | 8.51 | 8.43 | 1,100 | 0 | 0.0 |
| 14/11/2019 |
8.43
|
14,256 | 8.26 | 8.43 | 8.34 | 4,000 | 0 | 0.0 |
| 13/11/2019 |
8.26
|
6,300 | 8.34 | 8.43 | 8.26 | 3,100 | 0 | 0.0 |
| 12/11/2019 |
8.34
|
30,440 | 8.43 | 8.59 | 8.34 | 500 | 2,000 | -0.0 |
| 11/11/2019 |
8.43
|
26,300 | 8.43 | 8.51 | 8.43 | 4,100 | 0 | 0.0 |
| 08/11/2019 |
8.43
|
28,650 | 8.43 | 8.83 | 8.34 | 8,200 | 0 | 0.1 |
| 07/11/2019 |
8.43
|
211,176 | 8.67 | 8.67 | 7.86 | 101,100 | 186,600 | -0.9 |