| 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) |
-0.40 | -3.74% | 1,227,100 | -216,500 | -2.2 |
10
10.80
10.20
|
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.20
|
|
3 tháng
(2024-06-24) |
-1.50 | -12.71% | 5,675,000 | 172,300 | 1.8 |
9.90
12
10.20
|
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.20
|
|
12 tháng
(2023-09-26) |
0.10 | 0.98% | 39,049,100 | -1,090,900 | -16.0 |
7.80
14.30
10.20
|
|
24 tháng
(2022-10-03) |
3.60 | 53.73% | 69,465,366 | -2,488,861 | -33.3 |
3.90
14.30
10.20
|
|
36 tháng
(2021-10-06) |
-1.50 | -12.71% | 104,266,752 | -4,166,061 | -68.5 |
3.90
22
10.20
|
|
60 tháng
(2019-10-17) |
-2 | -16.26% | 129,015,963 | -5,987,022 | -86.1 |
3.90
22
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
10
|
85,300 | 10 | 10.20 | 9.70 | 17,500 | 18,700 | -0.0 |
| 07/07/2021 |
10
|
142,000 | 10.20 | 10.30 | 9.40 | 15,500 | 20,000 | -0.0 |
| 06/07/2021 |
10.20
|
40,500 | 10.70 | 11 | 10.10 | 0 | 1,000 | -0.0 |
| 05/07/2021 |
10.70
|
120,935 | 11.10 | 11.80 | 10.60 | 0 | 19,900 | -0.2 |
| 02/07/2021 |
11.10
|
392,540 | 10.20 | 11.10 | 10.10 | 0 | 2,300 | -0.0 |
| 01/07/2021 |
10.20
|
106,900 | 10 | 10.20 | 9.70 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
10
|
125,935 | 10 | 10.20 | 9.80 | 10,000 | 0 | 0.1 |
| 29/06/2021 |
10
|
50,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 28/06/2021 |
10.10
|
74,400 | 10.30 | 10.60 | 10.10 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
10.30
|
144,100 | 10 | 10.30 | 9.90 | 500 | 200 | 0.0 |
| 24/06/2021 |
10
|
39,700 | 10.10 | 10.20 | 10 | 1,000 | 6,000 | -0.1 |
| 23/06/2021 |
10.10
|
80,300 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 22/06/2021 |
10.10
|
48,100 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 21/06/2021 |
10.10
|
60,700 | 10.10 | 10.40 | 10 | 1,000 | 0 | 0.0 |
| 18/06/2021 |
10.10
|
92,800 | 10.10 | 10.30 | 9.90 | 4,000 | 3,000 | 0.0 |
| 17/06/2021 |
10.10
|
76,700 | 10.30 | 10.30 | 10 | 2,000 | 0 | 0.0 |
| 16/06/2021 |
10.30
|
66,500 | 10.40 | 10.50 | 10 | 1,000 | 0 | 0.0 |
| 15/06/2021 |
10.40
|
83,300 | 10.60 | 10.60 | 10.30 | 9,000 | 9,000 | 0.0 |
| 14/06/2021 |
10.60
|
142,916 | 10.60 | 11.20 | 10.20 | 0 | 0 | 0 |
| 11/06/2021 |
10.60
|
63,000 | 10.10 | 10.70 | 9.90 | 11,000 | 5,500 | 0.1 |
| 10/06/2021 |
10.10
|
72,900 | 10.50 | 10.50 | 9.90 | 5,300 | 0 | 0.1 |
| 09/06/2021 |
10.50
|
203,850 | 9.90 | 10.70 | 9 | 39,700 | 17,500 | 0.2 |
| 08/06/2021 |
9.90
|
225,900 | 10.90 | 10.90 | 9.90 | 7,000 | 13,000 | -0.1 |
| 07/06/2021 |
10.90
|
284,500 | 11.90 | 12 | 10.80 | 2,000 | 2,000 | 0 |
| 04/06/2021 |
11.90
|
169,300 | 12.60 | 12.60 | 11.40 | 1,000 | 0 | 0.0 |
| 03/06/2021 |
12.60
|
250,100 | 12.40 | 12.80 | 12 | 8,500 | 35,000 | -0.3 |
| 02/06/2021 |
12.40
|
119,700 | 12.10 | 12.50 | 11.80 | 2,000 | 6,100 | -0.1 |
| 01/06/2021 |
12.10
|
255,100 | 11.80 | 12.80 | 11.80 | 2,000 | 100,500 | -1.2 |
| 31/05/2021 |
11.80
|
699,700 | 10.80 | 11.80 | 11 | 41,000 | 251,100 | -2.5 |
| 28/05/2021 |
10.80
|
38,500 | 10.60 | 10.90 | 9.70 | 1,000 | 30,000 | -0.3 |
| 27/05/2021 |
10.60
|
57,900 | 10.80 | 10.80 | 10.30 | 1,000 | 0 | 0.0 |
| 26/05/2021 |
10.80
|
37,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 25/05/2021 |
10.80
|
71,000 | 10.70 | 10.80 | 10.60 | 3,000 | 0 | 0.0 |
| 24/05/2021 |
10.70
|
42,400 | 11 | 11.10 | 10.50 | 500 | 3,500 | -0.0 |
| 21/05/2021 |
11
|
518,400 | 10 | 11 | 10 | 293,300 | 147,600 | 1.6 |
| 20/05/2021 |
10
|
177,900 | 9.50 | 10 | 9.40 | 41,000 | 30,000 | 0.1 |
| 19/05/2021 |
9.50
|
17,500 | 9.50 | 9.50 | 9.30 | 12,600 | 0 | 0.1 |
| 18/05/2021 |
9.50
|
27,400 | 9.60 | 9.60 | 9.30 | 5,000 | 0 | 0.0 |
| 17/05/2021 |
9.60
|
81,900 | 9.50 | 9.60 | 9.50 | 49,000 | 21,300 | 0.3 |
| 14/05/2021 |
9.50
|
66,700 | 9.60 | 9.60 | 9.40 | 33,000 | 0 | 0.3 |
| 13/05/2021 |
9.60
|
86,200 | 9.50 | 9.60 | 9.40 | 58,500 | 25,900 | 0.3 |
| 12/05/2021 |
9.50
|
61,800 | 9 | 9.50 | 9 | 25,700 | 5,000 | 0.2 |
| 11/05/2021 |
9
|
50,200 | 9.10 | 9.80 | 9 | 0 | 5,200 | -0.0 |
| 10/05/2021 |
9.10
|
70,000 | 9.20 | 9.20 | 8.70 | 6,500 | 17,900 | -0.1 |
| 07/05/2021 |
9.20
|
21,539 | 9.50 | 9.50 | 9 | 1,039 | 2,000 | -0.0 |
| 06/05/2021 |
9.50
|
33,700 | 9.50 | 9.50 | 9.20 | 5,000 | 0 | 0.0 |
| 05/05/2021 |
9.50
|
43,300 | 9.20 | 9.50 | 9.20 | 500 | 0 | 0.0 |
| 04/05/2021 |
9.20
|
20,000 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 29/04/2021 |
9.40
|
61,000 | 9.40 | 9.40 | 9 | 3,300 | 0 | 0.0 |
| 28/04/2021 |
9.40
|
4,300 | 9.10 | 9.50 | 9.40 | 0 | 0 | 0 |
| 27/04/2021 |
9.10
|
17,000 | 9.30 | 9.30 | 9 | 1,900 | 0 | 0.0 |
| 26/04/2021 |
9.30
|
105,100 | 9.80 | 9.80 | 9.20 | 5,000 | 0 | 0.0 |
| 23/04/2021 |
9.80
|
29,300 | 9.50 | 9.80 | 9.20 | 5,000 | 0 | 0.0 |
| 22/04/2021 |
9.50
|
94,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 20/04/2021 |
9.90
|
82,600 | 9.90 | 10.50 | 9.50 | 7,700 | 5,000 | 0.0 |
| 19/04/2021 |
9.90
|
69,801 | 10.20 | 10.20 | 9.20 | 12,700 | 15,000 | -0.0 |
| 16/04/2021 |
10.20
|
83,200 | 10.30 | 10.30 | 9.50 | 2,500 | 2,000 | 0.0 |
| 15/04/2021 |
10.30
|
155,200 | 10.70 | 10.90 | 10.20 | 2,800 | 800 | 0.0 |
| 14/04/2021 |
10.70
|
158,800 | 10.60 | 10.70 | 10.50 | 0 | 22,200 | -0.2 |
| 13/04/2021 |
10.60
|
159,300 | 11.20 | 11.50 | 10.60 | 0 | 13,700 | -0.1 |
| 12/04/2021 |
11.20
|
321,700 | 10.40 | 11.30 | 10.40 | 0 | 118,300 | -1.3 |
| 09/04/2021 |
10.40
|
344,000 | 9.90 | 10.80 | 9.90 | 400 | 40,900 | -0.4 |
| 08/04/2021 |
9.90
|
144,000 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 07/04/2021 |
9.70
|
65,400 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 06/04/2021 |
9.90
|
132,400 | 9.50 | 9.90 | 9.20 | 10,700 | 5,000 | 0.1 |
| 05/04/2021 |
9.50
|
72,100 | 9.90 | 9.90 | 9.30 | 0 | 1,400 | -0.0 |
| 02/04/2021 |
9.90
|
179,800 | 9.40 | 10.30 | 9.50 | 0 | 86,200 | -0.9 |
| 01/04/2021 |
9.40
|
322,540 | 8.60 | 9.40 | 8.70 | 0 | 14,300 | -0.1 |
| 31/03/2021 |
8.60
|
70,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/03/2021 |
8.50
|
28,600 | 8.50 | 8.60 | 8.30 | 5,500 | 200 | 0.0 |
| 29/03/2021 |
8.50
|
15,505 | 8.40 | 8.50 | 8.40 | 0 | 2,000 | -0.0 |
| 26/03/2021 |
8.40
|
46,500 | 8.40 | 8.40 | 8 | 1,000 | 0 | 0.0 |
| 25/03/2021 |
8.40
|
13,300 | 8.60 | 8.60 | 8.40 | 1,400 | 0 | 0.0 |
| 24/03/2021 |
8.60
|
49,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/03/2021 |
8.70
|
39,305 | 8.60 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 22/03/2021 |
8.60
|
47,000 | 8.70 | 8.70 | 8.60 | 0 | 1,000 | -0.0 |
| 19/03/2021 |
8.70
|
52,500 | 8.70 | 8.70 | 8.60 | 0 | 3,000 | -0.0 |
| 18/03/2021 |
8.70
|
17,800 | 8.70 | 8.80 | 8.70 | 0 | 5,300 | -0.0 |
| 17/03/2021 |
8.70
|
32,300 | 8.50 | 8.80 | 8.30 | 0 | 8,300 | -0.1 |
| 16/03/2021 |
8.50
|
36,400 | 8.60 | 8.70 | 8.40 | 1,500 | 15,900 | -0.1 |
| 15/03/2021 |
8.60
|
45,910 | 8.70 | 8.70 | 8.60 | 7,800 | 10,000 | -0.0 |
| 12/03/2021 |
8.70
|
23,208 | 8.60 | 9 | 8.60 | 0 | 4,400 | -0.0 |
| 11/03/2021 |
8.60
|
40,400 | 8.60 | 8.70 | 8.40 | 5,000 | 0 | 0.0 |
| 10/03/2021 |
8.60
|
29,500 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 09/03/2021 |
8.60
|
31,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/03/2021 |
8.90
|
49,420 | 8.90 | 9.50 | 8.90 | 0 | 15,500 | -0.1 |
| 05/03/2021 |
8.90
|
43,300 | 8.60 | 9 | 8.30 | 0 | 6,500 | -0.1 |
| 04/03/2021 |
8.60
|
113,202 | 8.10 | 8.90 | 8.30 | 0 | 22,800 | -0.2 |
| 03/03/2021 |
8.10
|
37,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 02/03/2021 |
8.20
|
14,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/03/2021 |
8.20
|
28,000 | 8.20 | 8.30 | 8.10 | 4,500 | 1,600 | 0.0 |
| 26/02/2021 |
8.20
|
5,100 | 8.20 | 8.20 | 8 | 200 | 0 | 0.0 |
| 25/02/2021 |
8.20
|
89,742 | 8.20 | 8.40 | 8 | 300 | 0 | 0.0 |
| 24/02/2021 |
8.20
|
23,700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/02/2021 |
8.20
|
15,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 22/02/2021 |
8.40
|
22,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/02/2021 |
8.40
|
28,600 | 8.30 | 8.40 | 8 | 3,500 | 0 | 0.0 |
| 18/02/2021 |
8.30
|
49,200 | 8.20 | 8.60 | 8.30 | 23,700 | 0 | 0.2 |
| 17/02/2021 |
8.20
|
54,000 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 09/02/2021 |
8.70
|
25,300 | 8.50 | 8.70 | 8.30 | 500 | 1,500 | -0.0 |