| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.20 | -1.32% | 90,335,000 | 114,019 | 2.1 |
14.50
15.40
14.90
|
|
2 tháng
(2024-09-16) |
-0.10 | -0.67% | 180,453,000 | -93,234 | -0.6 |
14.50
16.10
14.90
|
|
3 tháng
(2024-08-15) |
1.10 | 7.97% | 314,058,800 | 702,665 | 11.5 |
13.80
16.90
14.90
|
|
6 tháng
(2024-05-17) |
-3.48 | -18.94% | 614,981,100 | -2,024,428 | -38.2 |
13.40
18.38
14.90
|
|
12 tháng
(2023-11-20) |
-6.91 | -31.68% | 1,973,074,850 | 339,065 | 22.3 |
13.40
22.76
14.90
|
|
24 tháng
(2022-11-24) |
5.93 | 66.07% | 4,399,365,632 | 8,086,652 | 220.1 |
8.97
27.05
14.90
|
|
36 tháng
(2021-11-29) |
-17.14 | -53.50% | 5,813,492,073 | -30,193,918 | -2,049.6 |
5.77
65.87
14.90
|
|
60 tháng
(2019-12-10) |
8.63 | 137.78% | 7,362,361,044 | -31,634,907 | -2,159.2 |
4.20
65.87
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
6.62
|
3,580,986 | 6.41 | 6.76 | 6.34 | 0 | 3,874 | -0.0 |
| 30/08/2021 |
6.41
|
2,651,805 | 6.41 | 6.55 | 6.27 | 0 | 0 | 0 |
| 27/08/2021 |
6.41
|
2,800,200 | 6.12 | 6.41 | 5.98 | 34,000 | 0 | 0.3 |
| 26/08/2021 |
6.12
|
1,052,305 | 6.12 | 6.19 | 6.05 | 30,000 | 0 | 0.3 |
| 25/08/2021 |
6.12
|
1,653,609 | 6.12 | 6.19 | 5.91 | 53,800 | 0 | 0.5 |
| 24/08/2021 |
6.12
|
2,061,979 | 6.05 | 6.19 | 5.98 | 8,000 | 0 | 0.1 |
| 23/08/2021 |
6.05
|
2,366,084 | 6.27 | 6.34 | 6.05 | 3,000 | 500 | 0.0 |
| 20/08/2021 |
6.27
|
5,869,200 | 6.62 | 6.62 | 6.19 | 60,000 | 800 | 0.5 |
| 19/08/2021 |
6.62
|
2,609,100 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 |
| 18/08/2021 |
6.69
|
2,164,100 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 |
| 17/08/2021 |
6.76
|
2,917,100 | 6.84 | 6.98 | 6.69 | 8,000 | 20,000 | -0.1 |
| 16/08/2021 |
6.84
|
4,250,800 | 6.69 | 6.91 | 6.62 | 0 | 0 | 0 |
| 13/08/2021 |
6.69
|
2,285,697 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
| 12/08/2021 |
6.76
|
5,608,367 | 6.41 | 6.91 | 6.41 | 100 | 51,000 | -0.5 |
| 11/08/2021 |
6.41
|
3,843,217 | 6.48 | 6.62 | 6.41 | 0 | 2,000 | -0.0 |
| 10/08/2021 |
6.48
|
2,751,590 | 6.62 | 6.69 | 6.41 | 8,000 | 1,000 | 0.1 |
| 09/08/2021 |
6.62
|
3,248,349 | 6.41 | 6.69 | 6.34 | 0 | 1,000 | -0.0 |
| 06/08/2021 |
6.41
|
7,417,300 | 6.19 | 6.62 | 6.19 | 0 | 120,000 | -1.1 |
| 05/08/2021 |
6.19
|
3,460,700 | 5.98 | 6.27 | 5.91 | 0 | 0 | 0 |
| 04/08/2021 |
5.98
|
1,850,296 | 6.12 | 6.12 | 5.98 | 20,000 | 13,800 | 0.1 |
| 03/08/2021 |
6.12
|
3,164,300 | 5.91 | 6.27 | 5.84 | 15,000 | 200 | 0.1 |
| 02/08/2021 |
5.91
|
3,007,300 | 6.12 | 6.12 | 5.84 | 32,000 | 1,300 | 0.3 |
| 30/07/2021 |
6.12
|
2,109,800 | 6.12 | 6.19 | 6.05 | 40,000 | 0 | 0.3 |
| 29/07/2021 |
6.12
|
2,259,300 | 6.05 | 6.19 | 6.05 | 37,500 | 0 | 0.3 |
| 28/07/2021 |
6.05
|
1,150,625 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 |
| 27/07/2021 |
6.19
|
3,134,286 | 6.12 | 6.19 | 5.98 | 3,000 | 0 | 0.0 |
| 26/07/2021 |
6.12
|
1,674,160 | 6.12 | 6.19 | 5.98 | 3,000 | 0 | 0.0 |
| 23/07/2021 |
6.12
|
3,718,659 | 6.12 | 6.48 | 6.05 | 300 | 100,000 | -0.9 |
| 22/07/2021 |
6.12
|
4,199,564 | 5.63 | 6.12 | 5.63 | 300 | 48,200 | -0.4 |
| 21/07/2021 |
5.63
|
1,038,808 | 5.77 | 5.84 | 5.63 | 3,100 | 100 | 0.0 |
| 20/07/2021 |
5.77
|
2,127,607 | 5.48 | 5.77 | 5.48 | 800 | 0 | 0.0 |
| 19/07/2021 |
5.48
|
2,005,502 | 5.84 | 5.91 | 5.48 | 18,900 | 24,200 | -0.0 |
| 16/07/2021 |
5.84
|
1,060,548 | 5.98 | 5.98 | 5.84 | 500 | 0 | 0.0 |
| 15/07/2021 |
5.98
|
2,006,833 | 5.77 | 5.98 | 5.70 | 500 | 0 | 0.0 |
| 14/07/2021 |
5.77
|
1,454,715 | 5.84 | 5.91 | 5.63 | 10,400 | 200 | 0.1 |
| 13/07/2021 |
5.84
|
1,909,019 | 5.63 | 5.84 | 5.63 | 1,500 | 0 | 0.0 |
| 12/07/2021 |
5.63
|
4,650,649 | 6.05 | 6.12 | 5.48 | 36,000 | 10,000 | 0.2 |
| 09/07/2021 |
6.05
|
2,199,394 | 6.41 | 6.41 | 5.98 | 27,100 | 500 | 0.2 |
| 08/07/2021 |
6.41
|
1,661,242 | 6.34 | 6.55 | 6.34 | 3,200 | 0 | 0.0 |
| 07/07/2021 |
6.34
|
2,936,649 | 6.48 | 6.55 | 6.12 | 7,000 | 0 | 0.1 |
| 06/07/2021 |
6.48
|
4,333,535 | 6.69 | 6.84 | 6.48 | 26,100 | 0 | 0.2 |
| 05/07/2021 |
6.69
|
4,094,061 | 6.98 | 7.12 | 6.69 | 14,400 | 20,000 | -0.1 |
| 02/07/2021 |
6.98
|
4,403,027 | 7.12 | 7.26 | 6.91 | 28,000 | 11,900 | 0.2 |
| 01/07/2021 |
7.12
|
4,078,065 | 7.05 | 7.12 | 6.91 | 18,400 | 138 | 0.2 |
| 30/06/2021 |
7.05
|
4,335,540 | 7.19 | 7.26 | 6.98 | 4,000 | 600 | 0.0 |
| 29/06/2021 |
7.19
|
3,013,906 | 7.33 | 7.48 | 6.76 | 31,000 | 10,100 | 0.2 |
| 28/06/2021 |
7.33
|
2,514,713 | 7.33 | 7.48 | 7.26 | 25,000 | 0 | 0.3 |
| 25/06/2021 |
7.33
|
3,217,800 | 7.33 | 7.55 | 7.19 | 0 | 3,200 | -0.0 |
| 24/06/2021 |
7.33
|
2,529,534 | 7.48 | 7.62 | 7.33 | 20,000 | 0 | 0.2 |
| 23/06/2021 |
7.48
|
2,949,786 | 7.83 | 7.90 | 7.48 | 0 | 10,000 | -0.1 |
| 22/06/2021 |
7.83
|
6,902,094 | 7.69 | 8.05 | 7.62 | 2,000 | 2,000 | 0 |
| 21/06/2021 |
7.69
|
3,856,114 | 7.69 | 7.83 | 7.55 | 24,800 | 0 | 0.3 |
| 18/06/2021 |
7.69
|
7,247,477 | 7.41 | 7.83 | 7.33 | 900 | 0 | 0.0 |
| 17/06/2021 |
7.41
|
2,535,100 | 7.41 | 7.41 | 7.19 | 4,000 | 20,000 | -0.2 |
| 16/06/2021 |
7.41
|
3,892,252 | 7.26 | 7.55 | 7.19 | 100 | 0 | 0.0 |
| 15/06/2021 |
7.26
|
2,384,550 | 7.41 | 7.55 | 6.84 | 10,300 | 1,500 | 0.1 |
| 14/06/2021 |
7.41
|
3,627,452 | 7.41 | 7.62 | 7.26 | 48,100 | 0 | 0.5 |
| 11/06/2021 |
7.41
|
2,047,632 | 7.33 | 7.55 | 7.12 | 3,800 | 0 | 0.0 |
| 10/06/2021 |
7.33
|
3,879,293 | 7.41 | 7.69 | 7.26 | 7,000 | 0 | 0.1 |
| 09/06/2021 |
7.41
|
4,179,140 | 7.26 | 7.62 | 7.12 | 10,000 | 0 | 0.1 |
| 08/06/2021 |
7.26
|
6,397,331 | 8.05 | 8.47 | 7.26 | 700 | 0 | 0.0 |
| 07/06/2021 |
8.05
|
7,365,339 | 7.69 | 8.33 | 7.69 | 100,000 | 27,000 | 0.8 |
| 04/06/2021 |
7.69
|
8,899,954 | 7.41 | 7.90 | 7.33 | 45,000 | 62,000 | -0.2 |
| 03/06/2021 |
7.41
|
4,749,792 | 7.41 | 7.62 | 6.84 | 500 | 0 | 0.0 |
| 02/06/2021 |
7.41
|
5,172,524 | 7.48 | 7.62 | 7.19 | 3,500 | 0 | 0.0 |
| 01/06/2021 |
7.48
|
5,853,108 | 7.19 | 7.69 | 7.05 | 2,700 | 36,000 | -0.3 |
| 31/05/2021 |
7.19
|
7,646,401 | 6.76 | 7.33 | 6.69 | 1,000 | 300 | 0.0 |
| 28/05/2021 |
6.76
|
4,152,864 | 6.69 | 6.84 | 6.62 | 40,000 | 0 | 0.4 |
| 27/05/2021 |
6.69
|
2,447,205 | 6.76 | 6.91 | 6.62 | 300 | 0 | 0.0 |
| 26/05/2021 |
6.76
|
2,166,240 | 6.91 | 6.91 | 6.69 | 0 | 100 | -0.0 |
| 25/05/2021 |
6.91
|
1,870,674 | 7.05 | 7.19 | 6.84 | 300 | 0 | 0.0 |
| 24/05/2021 |
7.05
|
3,689,202 | 6.62 | 7.12 | 6.55 | 17,000 | 0 | 0.2 |
| 21/05/2021 |
6.62
|
2,645,800 | 6.48 | 6.76 | 6.27 | 100 | 18,700 | -0.2 |
| 20/05/2021 |
6.48
|
3,568,800 | 6.69 | 6.76 | 6.48 | 68,700 | 20,000 | 0.4 |
| 19/05/2021 |
6.69
|
2,195,000 | 6.84 | 6.84 | 6.62 | 0 | 8,000 | -0.1 |
| 18/05/2021 |
6.84
|
2,577,500 | 6.91 | 6.98 | 6.69 | 500 | 5,600 | -0.0 |
| 17/05/2021 |
6.91
|
1,385,121 | 7.05 | 7.19 | 6.91 | 0 | 0 | 0 |
| 14/05/2021 |
7.05
|
3,554,534 | 6.98 | 7.41 | 6.84 | 10,000 | 100 | 0.1 |
| 13/05/2021 |
6.98
|
1,969,393 | 7.05 | 7.19 | 6.91 | 5,000 | 100 | 0.0 |
| 12/05/2021 |
7.05
|
1,587,789 | 6.84 | 7.05 | 6.76 | 0 | 3,200 | -0.0 |
| 11/05/2021 |
6.84
|
2,651,400 | 6.69 | 6.98 | 6.69 | 0 | 0 | 0 |
| 10/05/2021 |
6.69
|
2,637,651 | 6.76 | 6.84 | 6.62 | 0 | 0 | 0 |
| 07/05/2021 |
6.76
|
3,314,615 | 6.98 | 7.05 | 6.62 | 28,100 | 4,300 | 0.2 |
| 06/05/2021 |
6.98
|
2,479,456 | 7.19 | 7.26 | 6.91 | 400 | 0 | 0.0 |
| 05/05/2021 |
7.19
|
2,912,378 | 7.05 | 7.48 | 7.05 | 100 | 0 | 0.0 |
| 04/05/2021 |
7.05
|
2,106,850 | 7.41 | 7.48 | 6.76 | 6,000 | 0 | 0.1 |
| 29/04/2021 |
7.41
|
4,291,602 | 6.98 | 7.62 | 6.98 | 36,600 | 0 | 0.4 |
| 28/04/2021 |
6.98
|
1,860,143 | 6.84 | 7.05 | 6.69 | 1,500 | 14,300 | -0.1 |
| 27/04/2021 |
6.84
|
2,954,518 | 6.76 | 6.84 | 6.48 | 1,600 | 0 | 0.0 |
| 26/04/2021 |
6.76
|
3,767,104 | 7.26 | 7.33 | 6.69 | 36,300 | 10,000 | 0.3 |
| 23/04/2021 |
7.26
|
4,956,533 | 7.05 | 7.33 | 6.76 | 0 | 100 | -0.0 |
| 22/04/2021 |
7.05
|
5,804,337 | 7.83 | 7.90 | 7.05 | 15,400 | 3,000 | 0.1 |
| 20/04/2021 |
7.83
|
3,700,567 | 7.76 | 8.12 | 7.69 | 0 | 0 | 0 |
| 19/04/2021 |
7.76
|
9,128,371 | 8.12 | 8.12 | 7.41 | 15,100 | 20,500 | -0.1 |
| 16/04/2021 |
8.12
|
13,825,398 | 8.62 | 8.69 | 7.90 | 11,800 | 17,000 | -0.1 |
| 15/04/2021 |
8.62
|
5,704,296 | 8.90 | 9.04 | 8.62 | 0 | 0 | 0 |
| 14/04/2021 |
8.90
|
5,083,005 | 8.90 | 9.11 | 8.76 | 3,000 | 0 | 0.0 |
| 13/04/2021 |
8.90
|
9,421,639 | 9.47 | 9.54 | 8.83 | 0 | 0 | 0 |
| 12/04/2021 |
9.47
|
5,346,003 | 9.26 | 9.47 | 9.19 | 1,000 | 3,500 | -0.0 |
| 09/04/2021 |
9.26
|
5,665,086 | 9.26 | 9.40 | 9.11 | 12,500 | 0 | 0.2 |