| 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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/11/2021 |
8.99
|
635,500 | 9.10 | 9.10 | 8.60 | 7,600 | 13,400 | -0.1 |
| 24/11/2021 |
9.10
|
870,800 | 8.69 | 9.29 | 8.71 | 1,000 | 25,100 | -0.2 |
| 23/11/2021 |
8.69
|
1,368,700 | 8.75 | 8.75 | 8.14 | 6,900 | 69,300 | -0.5 |
| 22/11/2021 |
8.75
|
1,686,500 | 9.40 | 9.40 | 8.75 | 8,200 | 39,500 | -0.3 |
| 19/11/2021 |
9.40
|
2,158,500 | 9.50 | 10.15 | 8.84 | 26,100 | 50,200 | -0.2 |
| 18/11/2021 |
9.50
|
2,859,600 | 8.88 | 9.50 | 8.90 | 54,600 | 396,500 | -3.3 |
| 17/11/2021 |
8.88
|
608,600 | 8.90 | 8.96 | 8.70 | 5,400 | 5,200 | 0.0 |
| 16/11/2021 |
8.90
|
1,008,400 | 9.04 | 9.05 | 8.67 | 3,000 | 21,300 | -0.2 |
| 15/11/2021 |
9.04
|
2,187,400 | 8.48 | 9.07 | 8.35 | 3,200 | 25,500 | -0.2 |
| 12/11/2021 |
8.48
|
1,297,200 | 8.22 | 8.54 | 8.20 | 31,900 | 11,200 | 0.2 |
| 11/11/2021 |
8.22
|
760,500 | 8.32 | 8.34 | 8.10 | 15,100 | 7,500 | 0.1 |
| 10/11/2021 |
8.32
|
1,149,000 | 7.96 | 8.40 | 8.03 | 62,400 | 2,800 | 0.5 |
| 09/11/2021 |
7.96
|
733,000 | 8.12 | 8.17 | 7.94 | 6,200 | 11,500 | -0.0 |
| 08/11/2021 |
8.12
|
844,600 | 7.95 | 8.17 | 8 | 1,100 | 0 | 0.0 |
| 05/11/2021 |
7.95
|
943,500 | 7.72 | 8.20 | 7.72 | 1,800 | 11,900 | -0.1 |
| 04/11/2021 |
7.72
|
868,000 | 7.91 | 7.91 | 7.53 | 44,200 | 2,200 | 0.3 |
| 03/11/2021 |
7.91
|
1,772,100 | 8.50 | 8.50 | 7.91 | 12,400 | 23,300 | -0.1 |
| 02/11/2021 |
8.50
|
2,275,800 | 8.06 | 8.62 | 8.10 | 1,000 | 24,100 | -0.2 |
| 01/11/2021 |
8.06
|
1,643,100 | 7.54 | 8.06 | 7.61 | 14,900 | 1,300 | 0.1 |
| 29/10/2021 |
7.54
|
974,100 | 7.50 | 7.60 | 7.47 | 24,100 | 0 | 0.2 |
| 28/10/2021 |
7.50
|
998,600 | 7.58 | 7.59 | 7.44 | 0 | 16,900 | -0.1 |
| 27/10/2021 |
7.58
|
1,346,400 | 7.24 | 7.70 | 7.26 | 36,700 | 1,900 | 0.3 |
| 26/10/2021 |
7.24
|
623,200 | 7.25 | 7.28 | 7.11 | 24,700 | 3,700 | 0.2 |
| 25/10/2021 |
7.25
|
911,300 | 7.16 | 7.39 | 7.23 | 32,200 | 0 | 0.2 |
| 22/10/2021 |
7.16
|
563,300 | 7.23 | 7.32 | 7.10 | 200 | 6,400 | -0.0 |
| 21/10/2021 |
7.23
|
612,300 | 7.20 | 7.34 | 7.15 | 4,700 | 9,700 | -0.0 |
| 20/10/2021 |
7.20
|
1,601,400 | 7.05 | 7.54 | 7.07 | 6,700 | 1,000 | 0.0 |
| 19/10/2021 |
7.05
|
457,000 | 7.15 | 7.17 | 7.05 | 20,200 | 200 | 0.1 |
| 18/10/2021 |
7.15
|
750,800 | 7.08 | 7.25 | 7.12 | 17,200 | 0 | 0.1 |
| 15/10/2021 |
7.08
|
789,700 | 7.21 | 7.22 | 7 | 14,100 | 0 | 0.1 |
| 14/10/2021 |
7.21
|
724,300 | 7.20 | 7.25 | 7.13 | 100 | 0 | 0.0 |
| 13/10/2021 |
7.20
|
467,100 | 7.27 | 7.36 | 7.15 | 0 | 0 | 0 |
| 12/10/2021 |
7.27
|
1,276,300 | 7.04 | 7.40 | 7 | 16,100 | 0 | 0.1 |
| 11/10/2021 |
7.04
|
555,200 | 7.11 | 7.14 | 7.04 | 0 | 0 | 0 |
| 08/10/2021 |
7.11
|
692,200 | 7.08 | 7.20 | 6.95 | 8,900 | 0 | 0.1 |
| 07/10/2021 |
7.08
|
935,800 | 7.25 | 7.25 | 7.05 | 1,000 | 0 | 0.0 |
| 06/10/2021 |
7.25
|
776,000 | 7.39 | 7.60 | 7.20 | 0 | 0 | 0 |
| 05/10/2021 |
7.39
|
900,700 | 7.23 | 7.43 | 7.15 | 0 | 0 | 0 |
| 04/10/2021 |
7.23
|
1,443,900 | 7.29 | 7.68 | 7.23 | 0 | 2,700 | -0.0 |
| 01/10/2021 |
7.29
|
1,568,800 | 7 | 7.42 | 6.75 | 30,987 | 27,587 | 0.0 |
| 30/09/2021 |
7
|
943,500 | 7 | 7.18 | 6.83 | 0 | 0 | 0 |
| 29/09/2021 |
7
|
1,572,100 | 6.67 | 7.11 | 6.71 | 0 | 0 | 0 |
| 28/09/2021 |
6.67
|
1,389,000 | 6.33 | 6.68 | 6.29 | 2,700 | 0 | 0.0 |
| 27/09/2021 |
6.33
|
730,900 | 6.41 | 6.63 | 6.29 | 0 | 0 | 0 |
| 24/09/2021 |
6.41
|
486,000 | 6.55 | 6.59 | 6.40 | 0 | 0 | 0 |
| 23/09/2021 |
6.55
|
1,905,700 | 6.95 | 7.40 | 6.55 | 0 | 0 | 0 |
| 22/09/2021 |
6.95
|
2,296,400 | 6.50 | 6.95 | 6.50 | 0 | 200 | -0.0 |
| 21/09/2021 |
6.50
|
548,100 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 20/09/2021 |
6.50
|
639,700 | 6.55 | 6.69 | 6.45 | 0 | 0 | 0 |
| 17/09/2021 |
6.55
|
838,000 | 6.40 | 6.80 | 6 | 0 | 0 | 0 |
| 16/09/2021 |
6.40
|
442,300 | 6.60 | 6.60 | 6.36 | 0 | 0 | 0 |
| 15/09/2021 |
6.60
|
1,511,200 | 6.24 | 6.67 | 6.33 | 0 | 0 | 0 |
| 14/09/2021 |
6.24
|
1,071,300 | 5.84 | 6.24 | 5.86 | 0 | 0 | 0 |
| 13/09/2021 |
5.84
|
244,500 | 5.73 | 5.93 | 5.75 | 0 | 0 | 0 |
| 10/09/2021 |
5.73
|
162,700 | 5.75 | 5.76 | 5.66 | 0 | 0 | 0 |
| 09/09/2021 |
5.75
|
311,800 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 |
| 08/09/2021 |
5.78
|
77,500 | 5.74 | 5.78 | 5.70 | 0 | 0 | 0 |
| 07/09/2021 |
5.74
|
253,900 | 5.99 | 6 | 5.60 | 0 | 0 | 0 |
| 06/09/2021 |
5.99
|
555,000 | 5.75 | 6.10 | 5.71 | 0 | 0 | 0 |
| 01/09/2021 |
5.75
|
84,000 | 5.80 | 5.82 | 5.74 | 0 | 0 | 0 |
| 31/08/2021 |
5.80
|
260,800 | 5.63 | 5.82 | 5.63 | 0 | 0 | 0 |
| 30/08/2021 |
5.63
|
259,400 | 5.58 | 5.66 | 5.50 | 14,200 | 0 | 0.1 |
| 27/08/2021 |
5.58
|
167,900 | 5.55 | 5.58 | 5.45 | 44,700 | 46,500 | -0.0 |
| 26/08/2021 |
5.55
|
74,100 | 5.55 | 5.59 | 5.50 | 20,000 | 0 | 0.1 |
| 25/08/2021 |
5.55
|
81,600 | 5.52 | 5.58 | 5.50 | 7,700 | 0 | 0.0 |
| 24/08/2021 |
5.52
|
94,200 | 5.52 | 5.59 | 5.51 | 0 | 0 | 0 |
| 23/08/2021 |
5.52
|
114,300 | 5.60 | 5.60 | 5.51 | 0 | 2,200 | -0.0 |
| 20/08/2021 |
5.60
|
377,400 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 19/08/2021 |
5.79
|
88,400 | 5.80 | 5.85 | 5.70 | 0 | 0 | 0 |
| 18/08/2021 |
5.80
|
168,700 | 5.86 | 5.86 | 5.72 | 0 | 0 | 0 |
| 17/08/2021 |
5.86
|
132,000 | 5.87 | 5.90 | 5.72 | 0 | 0 | 0 |
| 16/08/2021 |
5.87
|
162,100 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 |
| 13/08/2021 |
5.89
|
96,100 | 6 | 6 | 5.75 | 0 | 0 | 0 |
| 12/08/2021 |
6
|
168,400 | 6 | 6.02 | 5.58 | 0 | 0 | 0 |
| 11/08/2021 |
6
|
168,100 | 6 | 6.15 | 6 | 0 | 0 | 0 |
| 10/08/2021 |
6
|
307,400 | 5.76 | 6 | 5.72 | 0 | 100 | -0.0 |
| 09/08/2021 |
5.76
|
139,200 | 5.76 | 5.77 | 5.69 | 0 | 3,100 | -0.0 |
| 06/08/2021 |
5.76
|
134,400 | 5.75 | 5.80 | 5.73 | 0 | 3,800 | -0.0 |
| 05/08/2021 |
5.75
|
75,700 | 5.73 | 5.75 | 5.68 | 0 | 3,100 | -0.0 |
| 04/08/2021 |
5.73
|
239,900 | 5.65 | 5.74 | 5.65 | 0 | 4,000 | -0.0 |
| 03/08/2021 |
5.65
|
78,300 | 5.69 | 5.72 | 5.50 | 0 | 2,500 | -0.0 |
| 02/08/2021 |
5.69
|
165,800 | 5.55 | 5.81 | 5.55 | 0 | 2,000 | -0.0 |
| 30/07/2021 |
5.55
|
59,500 | 5.55 | 5.55 | 5.40 | 1,900 | 0 | 0.0 |
| 29/07/2021 |
5.55
|
62,900 | 5.52 | 5.57 | 5.52 | 0 | 600 | -0.0 |
| 28/07/2021 |
5.52
|
68,000 | 5.56 | 5.60 | 5.51 | 2,200 | 100 | 0.0 |
| 27/07/2021 |
5.56
|
155,600 | 5.49 | 5.60 | 5.49 | 3,800 | 200 | 0.0 |
| 26/07/2021 |
5.49
|
131,900 | 5.55 | 5.55 | 5.31 | 800 | 0 | 0.0 |
| 23/07/2021 |
5.55
|
46,200 | 5.65 | 5.80 | 5.55 | 2,800 | 0 | 0.0 |
| 22/07/2021 |
5.65
|
108,400 | 5.50 | 5.65 | 5.42 | 8,000 | 0 | 0.0 |
| 21/07/2021 |
5.50
|
48,300 | 5.47 | 5.59 | 5.48 | 0 | 0 | 0 |
| 20/07/2021 |
5.47
|
121,400 | 5.48 | 5.48 | 5.20 | 0 | 1,500 | -0.0 |
| 19/07/2021 |
5.48
|
196,100 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
| 16/07/2021 |
5.70
|
94,700 | 5.76 | 5.85 | 5.63 | 0 | 0 | 0 |
| 15/07/2021 |
5.76
|
136,300 | 5.64 | 5.79 | 5.60 | 1,500 | 100 | 0.0 |
| 14/07/2021 |
5.64
|
90,000 | 5.60 | 5.80 | 5.60 | 0 | 3,000 | -0.0 |
| 13/07/2021 |
5.60
|
121,700 | 5.42 | 5.70 | 5.45 | 500 | 0 | 0.0 |
| 12/07/2021 |
5.42
|
252,600 | 5.71 | 5.71 | 5.40 | 100 | 1,900 | -0.0 |
| 09/07/2021 |
5.71
|
86,200 | 5.96 | 6 | 5.70 | 0 | 0 | 0 |
| 08/07/2021 |
5.96
|
146,500 | 5.90 | 6 | 5.89 | 0 | 500 | 0 |
| 07/07/2021 |
5.90
|
180,600 | 6 | 6 | 5.80 | 1,900 | 3,900 | -0.0 |