| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
0 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2021 |
7.69
|
18,009,500 | 7.20 | 7.70 | 6.90 | 310,600 | 5,500 | 2.2 |
| 26/11/2021 |
7.20
|
19,827,900 | 7.50 | 7.78 | 7.19 | 9,100 | 1,793,600 | -13.3 |
| 25/11/2021 |
7.50
|
24,158,600 | 7.06 | 7.50 | 6.70 | 484,300 | 325,500 | 1.1 |
| 24/11/2021 |
7.06
|
17,658,100 | 7.15 | 7.59 | 7 | 186,600 | 275,900 | -0.6 |
| 23/11/2021 |
7.15
|
35,565,000 | 7.45 | 7.45 | 6.93 | 916,100 | 107,700 | 5.7 |
| 22/11/2021 |
7.45
|
39,898,700 | 8.01 | 8.01 | 7.45 | 409,500 | 384,100 | 0.3 |
| 19/11/2021 |
8.01
|
36,244,000 | 8.61 | 8.85 | 8.01 | 224,500 | 1,715,100 | -12.4 |
| 18/11/2021 |
8.61
|
26,427,200 | 8.20 | 8.69 | 8.11 | 717,000 | 141,800 | 4.8 |
| 17/11/2021 |
8.20
|
30,650,000 | 8.28 | 8.50 | 7.99 | 24,200 | 391,800 | -3.0 |
| 16/11/2021 |
8.28
|
36,387,300 | 8.15 | 8.62 | 7.70 | 95,200 | 406,400 | -2.5 |
| 15/11/2021 |
8.15
|
34,541,700 | 7.62 | 8.15 | 7.70 | 22,500 | 565,900 | -4.4 |
| 12/11/2021 |
7.62
|
42,283,700 | 7.13 | 7.62 | 7.01 | 513,200 | 10,800 | 3.6 |
| 11/11/2021 |
7.13
|
38,787,400 | 6.70 | 7.16 | 6.56 | 767,000 | 70,600 | 4.8 |
| 10/11/2021 |
6.70
|
26,083,300 | 6.56 | 6.89 | 6.45 | 543,200 | 66,400 | 3.2 |
| 09/11/2021 |
6.56
|
45,006,400 | 6.14 | 6.56 | 6.22 | 291,000 | 336,100 | -0.3 |
| 08/11/2021 |
6.14
|
23,883,300 | 5.74 | 6.14 | 6 | 166,000 | 43,400 | 0.8 |
| 05/11/2021 |
5.74
|
33,020,700 | 5.37 | 5.74 | 5.48 | 668,200 | 8,200 | 3.7 |
| 04/11/2021 |
5.37
|
12,477,400 | 5.36 | 5.45 | 5.25 | 92,000 | 232,900 | -0.2 |
| 03/11/2021 |
5.36
|
20,016,000 | 5.56 | 5.65 | 5.35 | 117,200 | 314,600 | -1.1 |
| 02/11/2021 |
5.56
|
25,670,600 | 5.51 | 5.75 | 5.55 | 172,100 | 260,400 | -0.5 |
| 01/11/2021 |
5.51
|
29,931,400 | 5.15 | 5.51 | 5.33 | 389,400 | 38,100 | 1.9 |
| 29/10/2021 |
5.15
|
9,104,300 | 5.16 | 5.24 | 5.14 | 52,700 | 103,300 | -0.3 |
| 28/10/2021 |
5.16
|
20,260,000 | 5.04 | 5.27 | 5.05 | 247,600 | 57,200 | 1.0 |
| 27/10/2021 |
5.04
|
9,479,500 | 5.03 | 5.06 | 5.02 | 442,500 | 300 | 2.2 |
| 26/10/2021 |
5.03
|
7,724,500 | 5.05 | 5.08 | 5.02 | 144,400 | 132,200 | 0.1 |
| 25/10/2021 |
5.05
|
12,021,600 | 5.05 | 5.08 | 5.04 | 167,700 | 0 | 0.8 |
| 22/10/2021 |
5.05
|
6,204,300 | 5.08 | 5.12 | 5.04 | 4,000 | 151,900 | -0.7 |
| 21/10/2021 |
5.08
|
7,123,500 | 5.04 | 5.15 | 5.04 | 120,200 | 17,000 | 0.5 |
| 20/10/2021 |
5.04
|
6,181,700 | 5.04 | 5.08 | 5.02 | 600 | 106,800 | -0.5 |
| 19/10/2021 |
5.04
|
4,810,200 | 5.07 | 5.10 | 5.04 | 1,500 | 97,000 | -0.5 |
| 18/10/2021 |
5.07
|
2,855,200 | 5.10 | 5.16 | 5.07 | 10,600 | 139,200 | -0.7 |
| 15/10/2021 |
5.10
|
3,933,300 | 5.20 | 5.24 | 5.08 | 10,300 | 98,900 | -0.5 |
| 14/10/2021 |
5.20
|
13,603,100 | 5.04 | 5.28 | 5.03 | 260,500 | 0 | 1.3 |
| 13/10/2021 |
5.04
|
4,711,100 | 5.02 | 5.07 | 5.01 | 8,600 | 0 | 0.0 |
| 12/10/2021 |
5.02
|
5,796,300 | 5.04 | 5.08 | 5 | 13,000 | 2,500 | 0.1 |
| 11/10/2021 |
5.04
|
6,593,900 | 5.09 | 5.13 | 5.04 | 1,000 | 21,800 | 0 |
| 08/10/2021 |
5.09
|
4,815,200 | 5.04 | 5.20 | 5.04 | 133,200 | 93,600 | 0.2 |
| 07/10/2021 |
5.04
|
3,991,600 | 5.03 | 5.08 | 5.03 | 255,300 | 33,500 | 1.1 |
| 06/10/2021 |
5.03
|
5,928,900 | 5.01 | 5.10 | 5 | 800 | 21,700 | -0.1 |
| 05/10/2021 |
5.01
|
2,704,100 | 5 | 5.04 | 4.99 | 38,900 | 20,100 | 0.1 |
| 04/10/2021 |
5
|
3,232,100 | 5 | 5.06 | 4.98 | 23,300 | 300 | 0.1 |
| 01/10/2021 |
5
|
3,523,100 | 5.06 | 5.09 | 5 | 1,857,535 | 2,120,835 | -1.3 |
| 30/09/2021 |
5.06
|
3,290,900 | 5.07 | 5.13 | 5.05 | 1,500 | 46,500 | -0.2 |
| 29/09/2021 |
5.07
|
4,797,900 | 5.06 | 5.16 | 5.02 | 10,000 | 80,400 | -0.4 |
| 28/09/2021 |
5.06
|
4,070,400 | 5.01 | 5.09 | 4.97 | 281,600 | 1,200 | 1.4 |
| 27/09/2021 |
5.01
|
7,771,300 | 5.24 | 5.24 | 5.01 | 0 | 232,800 | -1.2 |
| 24/09/2021 |
5.24
|
3,776,400 | 5.24 | 5.34 | 5.22 | 5,800 | 27,300 | -0.1 |
| 23/09/2021 |
5.24
|
10,404,900 | 5.48 | 5.64 | 5.20 | 73,000 | 220,700 | -0.8 |
| 22/09/2021 |
5.48
|
20,849,000 | 5.13 | 5.48 | 5.20 | 205,500 | 4,900 | 1.1 |
| 21/09/2021 |
5.13
|
4,167,200 | 5.20 | 5.20 | 5.07 | 79,900 | 169,300 | -0.5 |
| 20/09/2021 |
5.20
|
7,549,500 | 5.15 | 5.33 | 5.13 | 131,400 | 0 | 0.7 |
| 17/09/2021 |
5.15
|
7,017,700 | 5 | 5.29 | 5 | 1,200 | 21,300 | -0.1 |
| 16/09/2021 |
5
|
3,228,800 | 5.01 | 5.02 | 4.97 | 20,300 | 166,200 | -0.7 |
| 15/09/2021 |
5.01
|
2,720,000 | 5.01 | 5.04 | 4.99 | 28,100 | 36,800 | -0.0 |
| 14/09/2021 |
5.01
|
2,158,600 | 5.10 | 5.10 | 5 | 0 | 52,700 | -0.3 |
| 13/09/2021 |
5.10
|
6,175,000 | 4.98 | 5.10 | 4.95 | 0 | 10,500 | -0.1 |
| 10/09/2021 |
4.98
|
3,304,400 | 5.07 | 5.07 | 4.94 | 0 | 100,000 | -0.5 |
| 09/09/2021 |
5.07
|
3,154,900 | 5.04 | 5.07 | 4.95 | 5,000 | 133,600 | -0.6 |
| 08/09/2021 |
5.04
|
2,633,300 | 5.10 | 5.10 | 4.96 | 2,400 | 277,400 | -1.4 |
| 07/09/2021 |
5.10
|
2,362,400 | 5.18 | 5.21 | 5.05 | 0 | 29,100 | -0.1 |
| 06/09/2021 |
5.18
|
3,919,000 | 5.13 | 5.26 | 5.08 | 124,300 | 5,000 | 0.6 |
| 01/09/2021 |
5.13
|
2,245,000 | 5.10 | 5.20 | 5.07 | 70,600 | 0 | 0.4 |
| 31/08/2021 |
5.10
|
2,460,700 | 5.05 | 5.18 | 5.03 | 112,300 | 5,000 | 0.5 |
| 30/08/2021 |
5.05
|
2,366,500 | 5.05 | 5.08 | 5.02 | 78,800 | 0 | 0.4 |
| 27/08/2021 |
5.05
|
2,399,200 | 5.02 | 5.05 | 4.99 | 78,900 | 7,300 | 0.4 |
| 26/08/2021 |
5.02
|
1,782,600 | 5 | 5.09 | 4.98 | 7,000 | 0 | 0.0 |
| 25/08/2021 |
5
|
1,585,900 | 5 | 5.03 | 4.97 | 0 | 37,000 | -0.2 |
| 24/08/2021 |
5
|
1,963,400 | 5 | 5.11 | 4.97 | 0 | 65,900 | -0.3 |
| 23/08/2021 |
5
|
2,383,000 | 5.11 | 5.11 | 4.95 | 9,400 | 125,200 | -0.6 |
| 20/08/2021 |
5.11
|
5,324,300 | 5.11 | 5.15 | 4.95 | 52,200 | 81,800 | -0.1 |
| 19/08/2021 |
5.11
|
3,895,000 | 5.25 | 5.25 | 5.11 | 0 | 22,100 | -0.1 |
| 18/08/2021 |
5.25
|
2,034,900 | 5.27 | 5.35 | 5.23 | 5,300 | 111,400 | -0.6 |
| 17/08/2021 |
5.27
|
4,437,900 | 5.16 | 5.30 | 5.16 | 49,700 | 200 | 0.3 |
| 16/08/2021 |
5.16
|
4,073,000 | 5.20 | 5.25 | 5.12 | 54,900 | 45,900 | 0.0 |
| 13/08/2021 |
5.20
|
2,470,400 | 5.25 | 5.32 | 5.10 | 2,000 | 81,000 | -0.4 |
| 12/08/2021 |
5.25
|
3,065,700 | 5.36 | 5.36 | 5.25 | 0 | 232,700 | -1.2 |
| 11/08/2021 |
5.36
|
3,117,700 | 5.39 | 5.40 | 5.35 | 79,000 | 324,100 | -1.3 |
| 10/08/2021 |
5.39
|
4,435,300 | 5.40 | 5.41 | 5.36 | 6,900 | 8,900 | -0.0 |
| 09/08/2021 |
5.40
|
3,367,000 | 5.45 | 5.45 | 5.31 | 7,900 | 30,000 | -0.1 |
| 06/08/2021 |
5.45
|
4,262,200 | 5.46 | 5.60 | 5.37 | 500 | 261,500 | -1.4 |
| 05/08/2021 |
5.46
|
4,535,400 | 5.15 | 5.48 | 5.20 | 4,900 | 26,300 | -0.1 |
| 04/08/2021 |
5.15
|
4,015,500 | 5.09 | 5.30 | 5.09 | 46,400 | 1,000 | 0.2 |
| 03/08/2021 |
5.09
|
2,494,700 | 5.04 | 5.12 | 5.04 | 100 | 12,000 | -0.1 |
| 02/08/2021 |
5.04
|
3,183,800 | 5.01 | 5.15 | 4.99 | 20,800 | 2,300 | 0.1 |
| 30/07/2021 |
5.01
|
1,955,000 | 5.04 | 5.05 | 5 | 29,600 | 10,300 | 0.1 |
| 29/07/2021 |
5.04
|
2,708,800 | 5 | 5.07 | 4.97 | 16,600 | 6,200 | 0.1 |
| 28/07/2021 |
5
|
2,519,900 | 5 | 5.14 | 4.98 | 20,100 | 52,000 | -0.2 |
| 27/07/2021 |
5
|
3,466,700 | 4.78 | 5.08 | 4.85 | 17,300 | 37,900 | -0.1 |
| 26/07/2021 |
4.78
|
9,897,800 | 4.90 | 4.90 | 4.56 | 0 | 86,700 | -0.4 |
| 23/07/2021 |
4.90
|
1,153,300 | 5.05 | 5.05 | 4.90 | 5,100 | 64,500 | -0.3 |
| 22/07/2021 |
5.05
|
1,950,900 | 4.95 | 5.10 | 4.87 | 48,000 | 13,500 | 0.2 |
| 21/07/2021 |
4.95
|
1,065,400 | 4.96 | 4.99 | 4.88 | 34,900 | 78,000 | -0.2 |
| 20/07/2021 |
4.96
|
1,233,800 | 4.91 | 4.96 | 4.79 | 40,800 | 85,700 | -0.2 |
| 19/07/2021 |
4.91
|
2,623,900 | 5.09 | 5.09 | 4.78 | 11,000 | 182,800 | -0.8 |
| 16/07/2021 |
5.09
|
1,749,600 | 5.11 | 5.15 | 5.06 | 3,100 | 146,600 | -0.7 |
| 15/07/2021 |
5.11
|
928,700 | 5.10 | 5.16 | 5 | 100 | 32,200 | -0.2 |
| 14/07/2021 |
5.10
|
1,665,000 | 5.10 | 5.18 | 4.98 | 0 | 249,300 | -1.3 |
| 13/07/2021 |
5.10
|
2,133,700 | 4.86 | 5.10 | 4.80 | 5,000 | 128,700 | -0.6 |
| 12/07/2021 |
4.86
|
5,319,600 | 5.22 | 5.22 | 4.86 | 53,600 | 70,600 | -0.1 |
| 09/07/2021 |
5.22
|
1,741,100 | 5.34 | 5.40 | 5.20 | 11,900 | 123,900 | -0.6 |