| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
0.10 | 0.29% | 33,968,800 | -1,674,730 | -56.9 |
33.45
34.95
33.70
|
|
2 tháng
(2024-09-16) |
-1.45 | -4.06% | 97,511,300 | -5,354,586 | -186.9 |
33.45
36.10
33.70
|
|
3 tháng
(2024-08-19) |
-1.95 | -5.39% | 155,485,200 | -2,259,009 | -69.0 |
33.45
36.20
33.70
|
|
6 tháng
(2024-05-20) |
1.04 | 3.12% | 387,468,500 | -3,155,490 | -103.9 |
30.99
36.96
33.70
|
|
12 tháng
(2023-11-21) |
2.60 | 8.21% | 657,275,800 | -10,220,287 | -335.5 |
29.57
36.96
33.70
|
|
24 tháng
(2022-11-28) |
3.20 | 10.29% | 1,286,383,500 | -41,887,147 | -1,405.7 |
26.91
38.33
33.70
|
|
36 tháng
(2021-12-01) |
-3.05 | -8.17% | 2,424,460,300 | -6,132,366 | 639.8 |
26.91
55.01
33.70
|
|
60 tháng
(2019-12-12) |
26.14 | 322.43% | 3,948,170,190 | -44,079,126 | -259.9 |
6.79
55.01
33.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2020 |
6.85
|
606,680 | 7.13 | 7.13 | 6.63 | 9,540 | 42,830 | -0.4 |
| 31/01/2020 |
7.13
|
1,236,470 | 7.65 | 7.68 | 7.13 | 252,320 | 139,260 | 1.3 |
| 30/01/2020 |
7.65
|
387,190 | 7.74 | 7.74 | 7.65 | 3,000 | 82,640 | -1.0 |
| 22/01/2020 |
7.74
|
282,360 | 7.77 | 7.83 | 7.68 | 310,330 | 324,000 | -0.2 |
| 21/01/2020 |
7.77
|
268,570 | 7.74 | 7.80 | 7.65 | 74,420 | 69,000 | 0.1 |
| 20/01/2020 |
7.74
|
239,160 | 7.68 | 7.80 | 7.65 | 5,000 | 56,100 | -0.6 |
| 17/01/2020 |
7.68
|
142,700 | 7.68 | 7.71 | 7.62 | 0 | 28,170 | -0.4 |
| 16/01/2020 |
7.68
|
305,870 | 7.83 | 7.86 | 7.68 | 12,530 | 24,090 | -0.1 |
| 15/01/2020 |
7.83
|
279,990 | 7.86 | 7.98 | 7.77 | 125,510 | 83,240 | 0.5 |
| 14/01/2020 |
7.86
|
427,120 | 7.92 | 7.98 | 7.80 | 231,020 | 113,090 | 1.5 |
| 13/01/2020 |
7.92
|
233,240 | 7.83 | 7.98 | 7.86 | 160,960 | 55,710 | 1.4 |
| 10/01/2020 |
7.83
|
121,630 | 7.98 | 7.98 | 7.80 | 2,500 | 30,410 | -0.4 |
| 09/01/2020 |
7.98
|
109,420 | 7.68 | 7.98 | 7.68 | 9,570 | 11,100 | -0.0 |
| 08/01/2020 |
7.68
|
308,760 | 7.71 | 7.77 | 7.59 | 6,180 | 54,810 | -0.6 |
| 07/01/2020 |
7.71
|
256,060 | 7.80 | 7.80 | 7.71 | 9,140 | 63,610 | -0.7 |
| 06/01/2020 |
7.80
|
334,320 | 7.86 | 7.86 | 7.80 | 16,800 | 118,230 | -1.3 |
| 03/01/2020 |
7.86
|
379,590 | 7.95 | 8.05 | 7.83 | 31,940 | 60,520 | -0.4 |
| 02/01/2020 |
7.95
|
285,280 | 7.95 | 8.05 | 7.89 | 53,600 | 102,700 | -0.6 |
| 31/12/2019 |
7.95
|
210,190 | 8.02 | 8.08 | 7.95 | 39,140 | 74,330 | -0.5 |
| 30/12/2019 |
8.02
|
391,190 | 8.11 | 8.11 | 7.95 | 142,750 | 183,880 | -0.5 |
| 27/12/2019 |
8.11
|
299,540 | 8.20 | 8.20 | 8.05 | 145,600 | 103,000 | 0.6 |
| 26/12/2019 |
8.20
|
314,600 | 8.23 | 8.23 | 8.05 | 104,940 | 144,740 | -0.5 |
| 25/12/2019 |
8.23
|
109,800 | 8.26 | 8.26 | 8.17 | 25,480 | 5,600 | 0.3 |
| 24/12/2019 |
8.26
|
273,110 | 7.98 | 8.26 | 8.05 | 61,390 | 105,970 | -0.6 |
| 23/12/2019 |
7.98
|
254,960 | 7.95 | 8.02 | 7.92 | 51,400 | 161,310 | -1.4 |
| 20/12/2019 |
7.95
|
209,760 | 7.92 | 8.02 | 7.92 | 15,860 | 105,850 | -1.2 |
| 19/12/2019 |
7.92
|
313,000 | 8.11 | 8.11 | 7.92 | 86,000 | 153,310 | -0.9 |
| 18/12/2019 |
8.11
|
214,050 | 8.26 | 8.26 | 8.08 | 120,520 | 109,340 | 0.1 |
| 17/12/2019 |
8.26
|
258,090 | 8.29 | 8.38 | 8.26 | 78,150 | 32,990 | 0.6 |
| 16/12/2019 |
8.29
|
176,560 | 8.17 | 8.29 | 8.17 | 32,170 | 42,790 | -0.1 |
| 13/12/2019 |
8.17
|
311,070 | 8.11 | 8.23 | 8.11 | 204,980 | 109,010 | 1.3 |
| 12/12/2019 |
8.11
|
174,910 | 8.11 | 8.11 | 7.95 | 61,470 | 92,500 | -0.4 |
| 11/12/2019 |
8.11
|
127,350 | 8.05 | 8.17 | 7.95 | 48,610 | 47,490 | 0.0 |
| 10/12/2019 |
8.05
|
160,530 | 8.23 | 8.26 | 8.05 | 52,320 | 65,220 | -0.2 |
| 09/12/2019 |
8.23
|
465,740 | 8.05 | 8.35 | 8.05 | 156,510 | 173,690 | -0.2 |
| 06/12/2019 |
8.05
|
130,040 | 7.86 | 8.05 | 7.83 | 28,800 | 20,020 | 0.1 |
| 05/12/2019 |
7.86
|
109,340 | 7.86 | 7.92 | 7.86 | 14,000 | 21,320 | -0.1 |
| 04/12/2019 |
7.86
|
150,990 | 7.86 | 7.98 | 7.83 | 19,370 | 39,500 | -0.3 |
| 03/12/2019 |
7.86
|
325,510 | 7.86 | 7.98 | 7.77 | 43,000 | 67,750 | -0.3 |
| 02/12/2019 |
7.86
|
168,660 | 7.95 | 8.05 | 7.86 | 22,000 | 11,430 | 0.1 |
| 29/11/2019 |
7.95
|
114,550 | 7.92 | 7.98 | 7.89 | 15,630 | 8,250 | 0.1 |
| 28/11/2019 |
7.92
|
134,230 | 8.02 | 8.08 | 7.92 | 19,000 | 1,660 | 0.2 |
| 27/11/2019 |
8.02
|
213,400 | 7.86 | 8.11 | 7.86 | 20,060 | 16,090 | 0.1 |
| 26/11/2019 |
7.86
|
684,460 | 8.14 | 8.17 | 7.86 | 500 | 603,040 | -7.8 |
| 25/11/2019 |
8.14
|
286,170 | 8.08 | 8.14 | 8.05 | 5,000 | 59,900 | -0.7 |
| 22/11/2019 |
8.08
|
337,910 | 8.02 | 8.35 | 8.05 | 4,000 | 77,010 | -1.0 |
| 21/11/2019 |
8.02
|
289,670 | 8.41 | 8.45 | 8.02 | 430 | 69,580 | -0.9 |
| 20/11/2019 |
8.41
|
119,040 | 8.41 | 8.54 | 8.35 | 10,000 | 31,010 | -0.3 |
| 19/11/2019 |
8.41
|
270,210 | 8.57 | 8.60 | 8.29 | 50,400 | 57,070 | -0.1 |
| 18/11/2019 |
8.57
|
85,310 | 8.60 | 8.63 | 8.51 | 8,440 | 15,070 | -0.1 |
| 15/11/2019 |
8.60
|
310,270 | 8.63 | 8.69 | 8.57 | 122,510 | 4,610 | 1.7 |
| 14/11/2019 |
8.63
|
301,100 | 8.60 | 8.72 | 8.54 | 9,510 | 6,910 | 0.0 |
| 13/11/2019 |
8.60
|
306,730 | 8.72 | 8.84 | 8.57 | 16,660 | 64,820 | -0.7 |
| 12/11/2019 |
8.72
|
396,970 | 8.41 | 8.72 | 8.38 | 234,030 | 38,790 | 2.7 |
| 11/11/2019 |
8.41
|
136,200 | 8.45 | 8.48 | 8.38 | 0 | 15,830 | -0.2 |
| 08/11/2019 |
8.45
|
241,580 | 8.48 | 8.54 | 8.38 | 78,110 | 40,000 | 0.5 |
| 07/11/2019 |
8.48
|
217,560 | 8.45 | 8.57 | 8.41 | 44,570 | 900 | 0.6 |
| 06/11/2019 |
8.45
|
144,700 | 8.38 | 8.45 | 8.29 | 19,350 | 12,180 | 0.1 |
| 05/11/2019 |
8.38
|
427,410 | 8.38 | 8.41 | 8.23 | 51,100 | 102,720 | -0.7 |
| 04/11/2019 |
8.38
|
351,270 | 8.54 | 8.54 | 8.35 | 1,000 | 77,150 | -1.0 |
| 01/11/2019 |
8.54
|
183,190 | 8.38 | 8.54 | 8.38 | 29,190 | 31,530 | -0.0 |
| 31/10/2019 |
8.38
|
566,720 | 8.60 | 8.66 | 8.35 | 27,720 | 262,460 | -3.2 |
| 30/10/2019 |
8.60
|
219,260 | 8.72 | 8.75 | 8.60 | 6,520 | 0 | 0.1 |
| 29/10/2019 |
8.72
|
287,340 | 8.60 | 8.78 | 8.57 | 67,050 | 24,350 | 0.6 |
| 28/10/2019 |
8.60
|
214,860 | 8.63 | 8.78 | 8.60 | 10,890 | 9,360 | 0.0 |
| 25/10/2019 |
8.63
|
253,730 | 8.81 | 8.81 | 8.63 | 5,020 | 0 | 0.1 |
| 24/10/2019 |
8.81
|
169,340 | 8.84 | 8.91 | 8.78 | 69,310 | 28,370 | 0.6 |
| 23/10/2019 |
8.84
|
316,450 | 8.66 | 8.84 | 8.60 | 67,720 | 10 | 1.0 |
| 22/10/2019 |
8.66
|
913,380 | 9.00 | 9.00 | 8.51 | 17,830 | 46,160 | -0.4 |
| 21/10/2019 |
9.00
|
323,090 | 9.18 | 9.21 | 8.97 | 23,000 | 800 | 0.3 |
| 18/10/2019 |
9.18
|
291,600 | 9.09 | 9.27 | 9.09 | 16,380 | 1,510 | 0.2 |
| 17/10/2019 |
9.09
|
534,700 | 9.27 | 9.40 | 9.09 | 2,110 | 8,370 | -0.1 |
| 16/10/2019 |
9.27
|
454,170 | 9.40 | 9.46 | 9.21 | 60,400 | 9,030 | 0.8 |
| 15/10/2019 |
9.40
|
1,247,170 | 8.97 | 9.40 | 8.91 | 186,890 | 530 | 2.8 |
| 14/10/2019 |
8.97
|
232,400 | 8.88 | 9.03 | 8.88 | 73,320 | 3,500 | 1.0 |
| 11/10/2019 |
8.88
|
228,830 | 8.88 | 9.00 | 8.84 | 59,700 | 370 | 0.9 |
| 10/10/2019 |
8.88
|
469,380 | 9.06 | 9.09 | 8.88 | 116,350 | 370 | 1.7 |
| 09/10/2019 |
9.06
|
494,870 | 8.97 | 9.09 | 8.81 | 166,750 | 0 | 2.4 |
| 08/10/2019 |
8.97
|
723,160 | 8.72 | 8.97 | 8.63 | 104,080 | 81,930 | 0.3 |
| 07/10/2019 |
8.72
|
593,390 | 8.69 | 8.81 | 8.66 | 4,200 | 18,650 | -0.2 |
| 04/10/2019 |
8.69
|
1,179,420 | 8.26 | 8.72 | 8.23 | 12,000 | 20,020 | -0.1 |
| 03/10/2019 |
8.26
|
277,460 | 8.17 | 8.26 | 8.11 | 44,500 | 0 | 0.6 |
| 02/10/2019 |
8.17
|
569,220 | 8.32 | 8.32 | 8.17 | 216,060 | 355,480 | -1.9 |
| 01/10/2019 |
8.32
|
274,320 | 8.20 | 8.32 | 8.17 | 60,770 | 82,000 | -0.3 |
| 30/09/2019 |
8.20
|
496,130 | 8.32 | 8.38 | 8.17 | 109,200 | 261,260 | -2.0 |
| 27/09/2019 |
8.32
|
380,470 | 8.35 | 8.38 | 8.29 | 271,790 | 392,280 | -1.6 |
| 26/09/2019 |
8.35
|
966,230 | 8.02 | 8.35 | 8.02 | 17,740 | 350,020 | -4.5 |
| 25/09/2019 |
8.02
|
199,170 | 8.02 | 8.08 | 8.02 | 50,020 | 86,960 | -0.5 |
| 24/09/2019 |
8.02
|
217,440 | 8.08 | 8.14 | 8.02 | 49,300 | 61,220 | -0.2 |
| 23/09/2019 |
8.08
|
134,100 | 8.17 | 8.20 | 8.08 | 43,410 | 41,330 | 0.0 |
| 20/09/2019 |
8.17
|
246,120 | 8.08 | 8.20 | 8.08 | 7,730 | 83,600 | -1.0 |
| 19/09/2019 |
8.08
|
167,040 | 8.11 | 8.14 | 8.08 | 0 | 83,300 | -1.1 |
| 18/09/2019 |
8.11
|
327,120 | 7.98 | 8.17 | 8.02 | 1,459,241 | 1,568,041 | -1.4 |
| 17/09/2019 |
7.98
|
205,920 | 8.02 | 8.02 | 7.98 | 245,000 | 263,810 | -0.2 |
| 16/09/2019 |
8.02
|
461,000 | 7.98 | 8.05 | 7.95 | 182,730 | 350,010 | -2.2 |
| 13/09/2019 |
7.98
|
254,330 | 7.95 | 8.02 | 7.95 | 3,000 | 180,000 | -2.3 |
| 12/09/2019 |
7.95
|
469,320 | 7.83 | 8.02 | 7.89 | 200 | 287,340 | -3.7 |
| 11/09/2019 |
7.83
|
482,000 | 8.11 | 8.17 | 7.74 | 5,000 | 160,740 | -2.0 |
| 10/09/2019 |
8.11
|
346,930 | 8.20 | 8.23 | 8.11 | 5,050 | 154,000 | -2.0 |
| 09/09/2019 |
8.20
|
246,300 | 8.20 | 8.29 | 8.20 | 78,970 | 108,980 | -0.4 |