| 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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
8.12
|
833,400 | 8.42 | 8.42 | 7.84 | 42,700 | 11,700 | 0.3 |
| 06/07/2021 |
8.42
|
625,600 | 8.98 | 9.11 | 8.42 | 0 | 22,600 | -0.2 |
| 05/07/2021 |
8.98
|
884,300 | 9.24 | 9.37 | 8.77 | 2,300 | 14,300 | -0.1 |
| 02/07/2021 |
9.24
|
1,059,600 | 9.45 | 9.45 | 9.19 | 23,800 | 0 | 0.3 |
| 01/07/2021 |
9.45
|
594,500 | 9.37 | 9.62 | 9.19 | 42,200 | 0 | 0.5 |
| 30/06/2021 |
9.37
|
771,300 | 9.58 | 9.67 | 9.28 | 11,200 | 0 | 0.1 |
| 29/06/2021 |
9.58
|
2,091,200 | 9.19 | 9.80 | 9.19 | 0 | 35,000 | -0.4 |
| 28/06/2021 |
9.19
|
1,510,300 | 8.59 | 9.19 | 8.59 | 26,900 | 2,200 | 0.2 |
| 25/06/2021 |
8.59
|
842,600 | 8.49 | 8.68 | 8.42 | 7,200 | 3,000 | 0.0 |
| 24/06/2021 |
8.49
|
915,500 | 8.72 | 8.72 | 8.43 | 0 | 14,100 | -0.1 |
| 23/06/2021 |
8.72
|
1,124,300 | 9.02 | 9.02 | 8.51 | 2,700 | 4,000 | -0.0 |
| 22/06/2021 |
9.02
|
1,102,700 | 9.15 | 9.24 | 8.94 | 5,300 | 500 | 0.1 |
| 21/06/2021 |
9.15
|
1,547,700 | 8.81 | 9.37 | 8.81 | 1,600 | 35,400 | -0.4 |
| 18/06/2021 |
8.81
|
1,430,600 | 8.25 | 8.81 | 8.29 | 2,400 | 2,000 | 0.0 |
| 17/06/2021 |
8.25
|
152,700 | 8.31 | 8.32 | 8.21 | 900 | 7,500 | -0.1 |
| 16/06/2021 |
8.31
|
714,000 | 8.10 | 8.34 | 7.99 | 1,500 | 3,400 | -0.0 |
| 15/06/2021 |
8.10
|
338,700 | 8.16 | 8.22 | 8.05 | 7,500 | 0 | 0.1 |
| 14/06/2021 |
8.16
|
489,200 | 8.19 | 8.23 | 7.99 | 17,300 | 1,300 | 0.2 |
| 11/06/2021 |
8.19
|
393,000 | 8.15 | 8.21 | 8.04 | 1,900 | 1,800 | 0.0 |
| 10/06/2021 |
8.15
|
487,800 | 8.34 | 8.34 | 8.08 | 5,800 | 19,100 | -0.1 |
| 09/06/2021 |
8.34
|
320,000 | 8.03 | 8.34 | 7.86 | 11,200 | 21,200 | -0.1 |
| 08/06/2021 |
8.03
|
625,500 | 8.03 | 8.16 | 8.03 | 8,300 | 200 | 0.1 |
| 07/06/2021 |
8.03
|
553,300 | 7.87 | 8.08 | 7.92 | 1,200 | 4,400 | -0.0 |
| 04/06/2021 |
7.87
|
161,000 | 7.97 | 7.97 | 7.85 | 7,200 | 1,500 | 0.1 |
| 03/06/2021 |
7.97
|
346,800 | 7.97 | 8.16 | 7.73 | 1,700 | 0 | 0.0 |
| 02/06/2021 |
7.97
|
113,400 | 7.87 | 7.98 | 7.73 | 0 | 1,600 | -0.0 |
| 01/06/2021 |
7.87
|
133,300 | 7.89 | 7.99 | 7.87 | 0 | 3,800 | -0.0 |
| 31/05/2021 |
7.89
|
514,500 | 7.73 | 7.99 | 7.61 | 500 | 22,400 | -0.2 |
| 28/05/2021 |
7.73
|
681,800 | 7.61 | 7.91 | 7.52 | 4,400 | 19,100 | -0.1 |
| 27/05/2021 |
7.61
|
286,100 | 7.81 | 7.85 | 7.57 | 0 | 7,500 | -0.1 |
| 26/05/2021 |
7.81
|
166,400 | 7.99 | 7.99 | 7.78 | 4,400 | 22,200 | -0.2 |
| 25/05/2021 |
7.99
|
242,300 | 7.99 | 8.08 | 7.92 | 200 | 12,700 | -0.1 |
| 24/05/2021 |
7.99
|
401,500 | 7.91 | 8.16 | 7.91 | 4,400 | 7,400 | -0.0 |
| 21/05/2021 |
7.91
|
548,700 | 7.90 | 8.08 | 7.73 | 800 | 7,400 | -0.1 |
| 20/05/2021 |
7.90
|
374,700 | 7.82 | 7.99 | 7.79 | 100 | 12,400 | -0.1 |
| 19/05/2021 |
7.82
|
177,200 | 7.91 | 7.94 | 7.74 | 800 | 10,700 | -0.1 |
| 18/05/2021 |
7.91
|
174,700 | 8.05 | 8.08 | 7.91 | 600 | 30,200 | -0.3 |
| 17/05/2021 |
8.05
|
502,800 | 8.16 | 8.42 | 8.04 | 600 | 26,500 | -0.2 |
| 14/05/2021 |
8.16
|
666,700 | 8.16 | 8.25 | 8.10 | 0 | 2,800 | -0.0 |
| 13/05/2021 |
8.16
|
557,100 | 8.25 | 8.25 | 8.14 | 1,800 | 8,300 | -0.1 |
| 12/05/2021 |
8.25
|
325,000 | 8.14 | 8.51 | 7.95 | 6,200 | 0 | 0.1 |
| 11/05/2021 |
8.14
|
322,700 | 8.02 | 8.33 | 8.02 | 1,000 | 2,800 | -0.0 |
| 10/05/2021 |
8.02
|
713,000 | 8.27 | 8.34 | 7.73 | 9,500 | 8,500 | 0.0 |
| 07/05/2021 |
8.27
|
830,200 | 8.58 | 8.68 | 8.17 | 0 | 10,200 | -0.1 |
| 06/05/2021 |
8.58
|
546,500 | 8.77 | 8.77 | 8.55 | 4,000 | 27,800 | -0.2 |
| 05/05/2021 |
8.77
|
116,300 | 8.68 | 8.81 | 8.58 | 7,100 | 2,600 | 0.0 |
| 04/05/2021 |
8.68
|
165,300 | 8.85 | 8.85 | 8.47 | 0 | 17,900 | -0.2 |
| 29/04/2021 |
8.85
|
685,800 | 8.47 | 9.07 | 8.59 | 22,600 | 3,600 | 0.2 |
| 28/04/2021 |
8.47
|
324,400 | 8.40 | 8.55 | 8.26 | 5,200 | 0 | 0.1 |
| 27/04/2021 |
8.40
|
137,400 | 8.17 | 8.59 | 8.16 | 0 | 7,300 | -0.1 |
| 26/04/2021 |
8.17
|
303,700 | 8.59 | 8.59 | 8.16 | 1,900 | 15,000 | -0.1 |
| 23/04/2021 |
8.59
|
747,300 | 8.42 | 8.59 | 8.16 | 15,200 | 100 | 0.1 |
| 22/04/2021 |
8.42
|
348,700 | 8.81 | 8.81 | 8.34 | 4,400 | 33,100 | -0.3 |
| 20/04/2021 |
8.81
|
274,100 | 8.81 | 8.94 | 8.68 | 12,800 | 4,300 | 0.1 |
| 19/04/2021 |
8.81
|
623,600 | 8.94 | 9.11 | 8.59 | 0 | 17,700 | -0.2 |
| 16/04/2021 |
8.94
|
636,100 | 9.37 | 9.45 | 8.89 | 0 | 9,300 | -0.1 |
| 15/04/2021 |
9.37
|
394,900 | 9.54 | 9.71 | 9.37 | 6,500 | 20,200 | -0.2 |
| 14/04/2021 |
9.54
|
888,100 | 9.67 | 9.67 | 9.45 | 100 | 18,600 | -0.2 |
| 13/04/2021 |
9.67
|
1,231,800 | 9.45 | 9.93 | 9.45 | 0 | 3,800 | -0.0 |
| 12/04/2021 |
9.45
|
961,200 | 9.37 | 9.62 | 9.28 | 0 | 9,300 | -0.1 |
| 09/04/2021 |
9.37
|
345,700 | 9.32 | 9.45 | 9.24 | 0 | 1,500 | -0.0 |
| 08/04/2021 |
9.32
|
313,700 | 9.28 | 9.45 | 9.24 | 6,300 | 4,600 | 0.0 |
| 07/04/2021 |
9.28
|
681,500 | 9.28 | 9.32 | 9.11 | 0 | 7,600 | -0.1 |
| 06/04/2021 |
9.28
|
210,800 | 9.28 | 9.41 | 9.28 | 0 | 36,200 | -0.4 |
| 05/04/2021 |
9.28
|
487,700 | 9.45 | 9.58 | 9.28 | 100 | 143,100 | -1.6 |
| 02/04/2021 |
9.45
|
452,600 | 9.28 | 9.67 | 9.28 | 9,200 | 133,500 | -1.4 |
| 01/04/2021 |
9.28
|
296,600 | 9.24 | 9.28 | 8.94 | 22,800 | 86,200 | -0.7 |
| 31/03/2021 |
9.24
|
470,100 | 9.37 | 9.37 | 9.11 | 0 | 8,000 | -0.1 |
| 30/03/2021 |
9.37
|
304,700 | 9.37 | 9.62 | 9.28 | 2,100 | 33,000 | -0.3 |
| 29/03/2021 |
9.37
|
857,000 | 8.77 | 9.37 | 8.77 | 37,300 | 0 | 0.4 |
| 26/03/2021 |
8.77
|
786,300 | 8.94 | 8.94 | 8.42 | 45,200 | 4,500 | 0.4 |
| 25/03/2021 |
8.94
|
816,800 | 9.07 | 9.11 | 8.59 | 6,600 | 26,200 | -0.2 |
| 24/03/2021 |
9.07
|
573,100 | 9.62 | 9.62 | 9.02 | 9,200 | 30,900 | -0.2 |
| 23/03/2021 |
9.62
|
903,500 | 9.84 | 9.88 | 9.45 | 3,500 | 11,600 | -0.1 |
| 22/03/2021 |
9.84
|
555,100 | 10.01 | 10.14 | 9.75 | 2,400 | 0 | 0.0 |
| 19/03/2021 |
10.01
|
1,333,800 | 9.50 | 10.14 | 9.41 | 12,200 | 500 | 0.1 |
| 18/03/2021 |
9.50
|
781,800 | 9.54 | 9.58 | 9.41 | 1,200 | 2,300 | -0.0 |
| 17/03/2021 |
9.54
|
499,600 | 9.54 | 9.54 | 9.37 | 4,700 | 4,900 | -0.0 |
| 16/03/2021 |
9.54
|
658,400 | 9.54 | 9.71 | 9.11 | 4,200 | 100 | 0.0 |
| 15/03/2021 |
9.54
|
636,300 | 9.67 | 9.80 | 9.50 | 9,700 | 56,400 | -0.5 |
| 12/03/2021 |
9.67
|
945,900 | 9.50 | 9.88 | 9.45 | 54,900 | 0 | 0.6 |
| 11/03/2021 |
9.50
|
686,500 | 9.67 | 9.71 | 9.37 | 900 | 1,000 | -0.0 |
| 10/03/2021 |
9.67
|
801,800 | 9.67 | 9.88 | 9.45 | 5,800 | 19,500 | -0.2 |
| 09/03/2021 |
9.67
|
1,538,300 | 9.28 | 9.88 | 9.28 | 38,100 | 35,600 | 0.0 |
| 08/03/2021 |
9.28
|
1,624,900 | 8.68 | 9.28 | 8.68 | 173,500 | 26,500 | 1.5 |
| 05/03/2021 |
8.68
|
653,600 | 8.38 | 8.68 | 8.21 | 63,000 | 35,600 | 0.3 |
| 04/03/2021 |
8.38
|
719,100 | 8.68 | 8.85 | 8.25 | 0 | 10,800 | -0.1 |
| 03/03/2021 |
8.68
|
706,900 | 8.35 | 8.68 | 8.25 | 13,600 | 0 | 0.1 |
| 02/03/2021 |
8.35
|
653,000 | 8.32 | 8.46 | 8.23 | 156,100 | 15,600 | 1.4 |
| 01/03/2021 |
8.32
|
1,016,100 | 8.01 | 8.34 | 7.90 | 23,900 | 5,000 | 0.2 |
| 26/02/2021 |
8.01
|
131,600 | 8.09 | 8.09 | 7.92 | 1,000 | 600 | 0.0 |
| 25/02/2021 |
8.09
|
436,600 | 8.28 | 8.34 | 7.88 | 5,700 | 29,700 | -0.2 |
| 24/02/2021 |
8.28
|
982,500 | 8.42 | 8.46 | 8.25 | 10,500 | 34,000 | -0.2 |
| 23/02/2021 |
8.42
|
470,600 | 8.44 | 8.44 | 8.26 | 9,000 | 18,100 | -0.1 |
| 22/02/2021 |
8.44
|
599,200 | 8.40 | 8.59 | 8.34 | 2,400 | 13,200 | -0.1 |
| 19/02/2021 |
8.40
|
1,010,600 | 8.46 | 8.46 | 8.26 | 16,600 | 0 | 0.2 |
| 18/02/2021 |
8.46
|
619,100 | 8.47 | 8.51 | 8.28 | 4,700 | 238,300 | -2.3 |
| 17/02/2021 |
8.47
|
784,500 | 7.92 | 8.47 | 7.73 | 37,400 | 0 | 0.4 |
| 09/02/2021 |
7.92
|
799,500 | 7.64 | 8.01 | 7.57 | 11,700 | 15,800 | -0.0 |
| 08/02/2021 |
7.64
|
383,000 | 7.67 | 7.99 | 7.56 | 1,700 | 31,200 | -0.3 |