| 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) |
-0.70 | -5.22% | 11,619,300 | 0 | 0 |
12.70
13.70
12.70
|
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 29,628,300 | -21,600 | -0.3 |
12.70
13.90
12.70
|
|
3 tháng
(2024-06-21) |
-3.10 | -19.62% | 52,585,200 | -25,800 | -0.4 |
12.70
15.80
12.70
|
|
6 tháng
(2024-03-25) |
-2 | -13.61% | 219,412,600 | -76,320 | -1.2 |
12.70
16.80
12.70
|
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 391,643,400 | -170,412 | -2.8 |
12.18
16.80
12.70
|
|
24 tháng
(2022-09-30) |
-0.76 | -5.66% | 822,149,804 | -126,161 | -2.9 |
6.73
16.80
12.70
|
|
36 tháng
(2021-10-05) |
3.31 | 35.24% | 1,291,639,521 | -109,983 | -2.1 |
6.73
25.73
12.70
|
|
60 tháng
(2019-10-16) |
8 | 170.15% | 1,570,584,469 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
6.93
|
1,387,809 | 7.08 | 7.22 | 6.86 | 0 | 0 | 0 |
| 06/07/2021 |
7.08
|
1,082,333 | 7.66 | 7.87 | 7.08 | 0 | 0 | 0 |
| 05/07/2021 |
7.66
|
1,605,700 | 8.09 | 8.09 | 7.51 | 6,500 | 0 | 0.1 |
| 02/07/2021 |
8.09
|
998,061 | 8.09 | 8.45 | 8.09 | 1,000 | 0 | 0.0 |
| 01/07/2021 |
8.09
|
1,496,027 | 8.31 | 8.45 | 7.80 | 0 | 200 | -0.0 |
| 30/06/2021 |
8.31
|
855,489 | 8.52 | 8.60 | 8.31 | 1,000 | 0 | 0.0 |
| 29/06/2021 |
8.52
|
1,021,375 | 8.74 | 8.74 | 8.52 | 0 | 0 | 0 |
| 28/06/2021 |
8.74
|
1,317,208 | 8.67 | 8.96 | 8.67 | 0 | 0 | 0 |
| 25/06/2021 |
8.67
|
951,670 | 8.67 | 8.81 | 8.45 | 2,000 | 0 | 0.0 |
| 24/06/2021 |
8.67
|
1,112,496 | 8.60 | 8.89 | 8.52 | 0 | 0 | 0 |
| 23/06/2021 |
8.60
|
889,267 | 8.81 | 8.89 | 8.52 | 2,500 | 0 | 0.0 |
| 22/06/2021 |
8.81
|
1,705,134 | 8.74 | 9.17 | 8.81 | 0 | 100 | -0.0 |
| 21/06/2021 |
8.74
|
1,687,920 | 8.60 | 8.89 | 8.60 | 0 | 2,000 | -0.0 |
| 18/06/2021 |
8.60
|
1,881,977 | 8.74 | 8.74 | 8.45 | 20,000 | 302,000 | -3.3 |
| 17/06/2021 |
8.74
|
1,314,290 | 8.74 | 8.96 | 8.38 | 100 | 57,000 | -0.7 |
| 16/06/2021 |
8.74
|
2,074,750 | 8.67 | 9.17 | 8.60 | 0 | 542,200 | -6.6 |
| 15/06/2021 |
8.67
|
1,547,926 | 8.89 | 9.03 | 8.60 | 0 | 401,500 | -4.9 |
| 14/06/2021 |
8.89
|
2,695,808 | 8.67 | 9.10 | 8.67 | 300 | 869,900 | -10.6 |
| 11/06/2021 |
8.67
|
1,241,875 | 8.38 | 8.74 | 8.24 | 0 | 89,100 | -1.1 |
| 10/06/2021 |
8.38
|
1,726,752 | 8.81 | 8.81 | 8.16 | 0 | 41,000 | -0.5 |
| 09/06/2021 |
8.81
|
3,147,273 | 8.96 | 9.32 | 8.45 | 6,300 | 1,200 | 0.1 |
| 08/06/2021 |
8.96
|
2,769,910 | 9.90 | 9.97 | 8.96 | 1,400 | 0 | 0.0 |
| 07/06/2021 |
9.90
|
3,825,198 | 9.03 | 9.90 | 9.39 | 100 | 37,000 | -0.5 |
| 04/06/2021 |
9.03
|
4,931,681 | 8.24 | 9.03 | 7.95 | 900 | 10,900 | -0.1 |
| 03/06/2021 |
8.24
|
2,801,129 | 8.02 | 8.52 | 7.95 | 200 | 0 | 0.0 |
| 02/06/2021 |
8.02
|
1,882,635 | 7.73 | 8.24 | 7.73 | 79,300 | 300 | 0.9 |
| 01/06/2021 |
7.73
|
1,746,603 | 7.58 | 8.16 | 7.58 | 0 | 0 | 0 |
| 31/05/2021 |
7.58
|
2,430,865 | 6.93 | 7.58 | 6.93 | 700 | 29,600 | -0.3 |
| 28/05/2021 |
6.93
|
1,004,233 | 6.72 | 7.01 | 6.57 | 0 | 0 | 0 |
| 27/05/2021 |
6.72
|
596,162 | 6.93 | 7.01 | 6.65 | 0 | 0 | 0 |
| 26/05/2021 |
6.93
|
422,000 | 7.01 | 7.08 | 6.86 | 0 | 0 | 0 |
| 25/05/2021 |
7.01
|
1,123,493 | 7.01 | 7.37 | 7.01 | 100 | 123,500 | -1.2 |
| 24/05/2021 |
7.01
|
398,152 | 6.79 | 7.08 | 6.79 | 0 | 0 | 0 |
| 21/05/2021 |
6.79
|
791,084 | 6.72 | 7.01 | 6.50 | 3,000 | 0 | 0.0 |
| 20/05/2021 |
6.72
|
801,375 | 6.93 | 6.93 | 6.65 | 0 | 0 | 0 |
| 19/05/2021 |
6.93
|
519,593 | 7.08 | 7.08 | 6.86 | 0 | 3,000 | -0.0 |
| 18/05/2021 |
7.08
|
542,762 | 7.08 | 7.22 | 7.01 | 0 | 10,000 | -0.1 |
| 17/05/2021 |
7.08
|
824,068 | 7.08 | 7.37 | 7.08 | 200 | 66,700 | -0.7 |
| 14/05/2021 |
7.08
|
523,722 | 7.08 | 7.08 | 6.93 | 1,200 | 0 | 0.0 |
| 13/05/2021 |
7.08
|
690,304 | 7.22 | 7.44 | 7.08 | 0 | 138,400 | -1.4 |
| 12/05/2021 |
7.22
|
585,006 | 7.08 | 7.37 | 7.08 | 0 | 240,900 | -2.4 |
| 11/05/2021 |
7.08
|
1,095,871 | 6.86 | 7.44 | 6.86 | 0 | 207,300 | -2.1 |
| 10/05/2021 |
6.86
|
447,499 | 6.86 | 7.01 | 6.72 | 0 | 0 | 0 |
| 07/05/2021 |
6.86
|
358,500 | 7.08 | 7.08 | 6.79 | 0 | 0 | 0 |
| 06/05/2021 |
7.08
|
495,200 | 7.37 | 7.44 | 7.08 | 5,700 | 93,900 | -0.9 |
| 05/05/2021 |
7.37
|
873,356 | 6.72 | 7.37 | 6.86 | 0 | 0 | 0 |
| 04/05/2021 |
6.72
|
527,510 | 7.01 | 7.01 | 6.36 | 1,000 | 0 | 0.0 |
| 29/04/2021 |
7.01
|
308,760 | 6.86 | 7.08 | 6.86 | 40 | 0 | 0.0 |
| 28/04/2021 |
6.86
|
280,950 | 6.93 | 7.08 | 6.86 | 50 | 0 | 0.0 |
| 27/04/2021 |
6.93
|
310,715 | 6.79 | 6.93 | 6.50 | 0 | 0 | 0 |
| 26/04/2021 |
6.79
|
864,590 | 7.30 | 7.37 | 6.72 | 7,300 | 0 | 0.1 |
| 23/04/2021 |
7.30
|
1,014,700 | 7.15 | 7.37 | 6.79 | 0 | 0 | 0 |
| 22/04/2021 |
7.15
|
805,906 | 7.80 | 7.80 | 7.15 | 0 | 2,000 | -0.0 |
| 20/04/2021 |
7.80
|
752,500 | 7.80 | 7.95 | 7.73 | 0 | 0 | 0 |
| 19/04/2021 |
7.80
|
765,156 | 8.02 | 8.02 | 7.66 | 0 | 0 | 0 |
| 16/04/2021 |
8.02
|
915,141 | 8.16 | 8.24 | 7.73 | 0 | 0 | 0 |
| 15/04/2021 |
8.16
|
997,352 | 8.31 | 8.74 | 8.09 | 500 | 0 | 0.0 |
| 14/04/2021 |
8.31
|
2,348,838 | 7.58 | 8.31 | 7.58 | 2,000 | 225,800 | -2.6 |
| 13/04/2021 |
7.58
|
1,486,202 | 8.02 | 8.16 | 7.58 | 400 | 186,600 | -2.1 |
| 12/04/2021 |
8.02
|
1,388,983 | 8.16 | 8.31 | 7.87 | 0 | 55,900 | -0.6 |
| 09/04/2021 |
8.16
|
821,522 | 8.24 | 8.31 | 8.09 | 0 | 2,000 | -0.0 |
| 08/04/2021 |
8.24
|
1,192,705 | 8.52 | 8.52 | 8.16 | 4,700 | 52,200 | -0.6 |
| 07/04/2021 |
8.52
|
1,160,835 | 8.60 | 8.67 | 8.24 | 0 | 200,000 | -2.3 |
| 06/04/2021 |
8.60
|
1,154,534 | 8.45 | 8.60 | 8.02 | 400 | 51,500 | -0.6 |
| 05/04/2021 |
8.45
|
1,493,315 | 8.52 | 9.03 | 8.45 | 500 | 29,300 | -0.3 |
| 02/04/2021 |
8.52
|
4,098,747 | 7.80 | 8.52 | 7.58 | 0 | 25,800 | -0.3 |
| 01/04/2021 |
7.80
|
952,864 | 7.51 | 7.87 | 7.44 | 0 | 1,100 | -0.0 |
| 31/03/2021 |
7.51
|
685,554 | 7.58 | 7.66 | 7.44 | 1,800 | 0 | 0.0 |
| 30/03/2021 |
7.58
|
831,982 | 7.44 | 7.58 | 7.30 | 4,500 | 101,500 | -1.0 |
| 29/03/2021 |
7.44
|
558,102 | 7.44 | 7.58 | 7.22 | 0 | 0 | 0 |
| 26/03/2021 |
7.44
|
1,417,147 | 7.58 | 7.58 | 6.86 | 3,210 | 0 | 0.0 |
| 25/03/2021 |
7.58
|
581,631 | 7.80 | 8.02 | 7.58 | 0 | 88,500 | -1.0 |
| 24/03/2021 |
7.80
|
977,479 | 7.95 | 7.95 | 7.51 | 0 | 60,000 | -0.6 |
| 23/03/2021 |
7.95
|
1,227,903 | 7.66 | 8.02 | 7.66 | 100 | 0 | 0.0 |
| 22/03/2021 |
7.66
|
954,622 | 7.87 | 7.87 | 7.58 | 1,700 | 2,000 | -0.0 |
| 19/03/2021 |
7.87
|
1,537,941 | 7.95 | 7.95 | 7.44 | 0 | 3,000 | -0.0 |
| 18/03/2021 |
7.95
|
587,817 | 8.09 | 8.16 | 7.87 | 87 | 0 | 0.0 |
| 17/03/2021 |
8.09
|
1,374,165 | 7.80 | 8.31 | 7.66 | 0 | 1,500 | -0.0 |
| 16/03/2021 |
7.80
|
1,168,309 | 7.87 | 7.95 | 7.58 | 0 | 1,300 | -0.0 |
| 15/03/2021 |
7.87
|
1,678,100 | 8.09 | 8.24 | 7.73 | 5,600 | 0 | 0.1 |
| 12/03/2021 |
8.09
|
1,576,383 | 8.31 | 8.45 | 7.95 | 19,000 | 0 | 0.2 |
| 11/03/2021 |
8.31
|
913,368 | 8.38 | 8.52 | 8.24 | 21,000 | 0 | 0.2 |
| 10/03/2021 |
8.38
|
1,177,312 | 8.60 | 8.67 | 8.02 | 1,300 | 2,000 | -0.0 |
| 09/03/2021 |
8.60
|
6,250,328 | 8.24 | 8.89 | 7.80 | 8,700 | 250,000 | -2.8 |
| 08/03/2021 |
8.24
|
819,029 | 7.51 | 8.24 | 8.16 | 20 | 0 | 0.0 |
| 05/03/2021 |
7.51
|
1,115,261 | 6.86 | 7.51 | 7.15 | 2,000 | 1,000 | 0.0 |
| 04/03/2021 |
6.86
|
5,291,770 | 6.28 | 6.86 | 6.36 | 0 | 7,000 | -0.1 |
| 03/03/2021 |
6.28
|
509,516 | 6.36 | 6.36 | 6.21 | 1,000 | 0 | 0.0 |
| 02/03/2021 |
6.36
|
492,895 | 6.43 | 6.43 | 6.28 | 3,000 | 3,600 | -0.0 |
| 01/03/2021 |
6.43
|
591,846 | 6.21 | 6.43 | 6.14 | 11,000 | 0 | 0.1 |
| 26/02/2021 |
6.21
|
602,873 | 6.36 | 6.36 | 6.14 | 0 | 0 | 0 |
| 25/02/2021 |
6.36
|
375,023 | 6.28 | 6.43 | 6.14 | 100 | 0 | 0.0 |
| 24/02/2021 |
6.28
|
798,557 | 6.43 | 6.43 | 6.14 | 0 | 100 | -0.0 |
| 23/02/2021 |
6.43
|
850,938 | 6.28 | 6.72 | 6.28 | 0 | 0 | 0 |
| 22/02/2021 |
6.28
|
627,110 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 19/02/2021 |
6.50
|
473,800 | 6.57 | 6.57 | 6.28 | 0 | 0 | 0 |
| 18/02/2021 |
6.57
|
1,779,436 | 6.14 | 6.72 | 6.36 | 100 | 0 | 0.0 |
| 17/02/2021 |
6.14
|
1,034,588 | 5.63 | 6.14 | 5.71 | 0 | 135,700 | -1.1 |
| 09/02/2021 |
5.63
|
148,524 | 5.56 | 5.71 | 5.49 | 0 | 0 | 0 |
| 08/02/2021 |
5.56
|
370,700 | 5.63 | 5.71 | 5.42 | 0 | 0 | 0 |