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) |
-0.95 | -7.60% | 62,621,000 | -2,222,918 | -27.1 |
11.35
12.50
11.55
|
2 tháng
(2024-07-22) |
-1.40 | -10.81% | 156,006,600 | -1,786,626 | -22.9 |
11.10
13.15
11.55
|
3 tháng
(2024-06-21) |
-3.05 | -20.89% | 281,195,800 | 2,876,077 | 44.6 |
11.10
14.80
11.55
|
6 tháng
(2024-03-25) |
-4.50 | -28.04% | 912,688,700 | 5,989,878 | 86.0 |
11.10
17
11.55
|
12 tháng
(2023-09-25) |
-0.35 | -2.94% | 1,757,144,400 | 12,794,220 | 200.3 |
11
19.25
11.55
|
24 tháng
(2022-09-30) |
2.34 | 25.42% | 1,921,842,500 | 13,821,255 | 211.2 |
5.99
19.25
11.55
|
36 tháng
(2021-10-05) |
0.74 | 6.86% | 2,081,634,810 | 13,862,784 | 212.0 |
5.99
19.25
11.55
|
60 tháng
(2019-10-16) |
7.59 | 191.44% | 2,245,418,461 | 13,951,064 | 212.9 |
3.56
19.25
11.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2021 |
6.76
|
267,878 | 6.76 | 6.91 | 6.69 | 0 | 1,000 | -0.0 |
05/01/2021 |
6.76
|
574,748 | 6.91 | 6.91 | 6.69 | 98 | 0 | 0.0 |
04/01/2021 |
6.91
|
370,000 | 6.98 | 6.98 | 6.84 | 300 | 0 | 0.0 |
31/12/2020 |
6.98
|
229,100 | 7.05 | 7.05 | 6.91 | 1,000 | 0 | 0.0 |
30/12/2020 |
7.05
|
998,410 | 7.12 | 7.26 | 6.91 | 1,000 | 0 | 0.0 |
29/12/2020 |
7.12
|
1,457,806 | 6.91 | 7.26 | 6.84 | 1,000 | 0 | 0.0 |
28/12/2020 |
6.91
|
485,000 | 6.55 | 6.98 | 6.55 | 200 | 0 | 0.0 |
25/12/2020 |
6.55
|
198,400 | 6.55 | 6.76 | 6.48 | 0 | 0 | 0 |
24/12/2020 |
6.55
|
159,700 | 6.76 | 6.76 | 6.41 | 0 | 0 | 0 |
23/12/2020 |
6.76
|
277,200 | 6.91 | 6.91 | 6.55 | 500 | 0 | 0.0 |
22/12/2020 |
6.91
|
560,501 | 6.48 | 7.12 | 6.41 | 0 | 0 | 0 |
21/12/2020 |
6.48
|
180,970 | 6.48 | 6.55 | 6.34 | 0 | 0 | 0 |
18/12/2020 |
6.48
|
76,965 | 6.48 | 6.55 | 6.41 | 0 | 0 | 0 |
17/12/2020 |
6.48
|
525,102 | 6.55 | 6.62 | 6.34 | 0 | 0 | 0 |
16/12/2020 |
6.55
|
250,000 | 6.48 | 6.55 | 6.41 | 0 | 0 | 0 |
15/12/2020 |
6.48
|
139,868 | 6.55 | 6.55 | 6.41 | 0 | 0 | 0 |
14/12/2020 |
6.55
|
106,531 | 6.41 | 6.62 | 6.34 | 0 | 0 | 0 |
11/12/2020 |
6.41
|
160,907 | 6.34 | 6.55 | 6.34 | 0 | 0 | 0 |
10/12/2020 |
6.34
|
146,000 | 6.41 | 6.48 | 6.27 | 0 | 0 | 0 |
09/12/2020 |
6.41
|
283,752 | 6.34 | 6.62 | 6.19 | 0 | 0 | 0 |
08/12/2020 |
6.34
|
183,616 | 6.41 | 6.48 | 6.12 | 0 | 0 | 0 |
07/12/2020 |
6.41
|
190,689 | 6.41 | 6.41 | 6.19 | 0 | 0 | 0 |
04/12/2020 |
6.41
|
261,283 | 6.62 | 6.69 | 6.41 | 0 | 0 | 0 |
03/12/2020 |
6.62
|
331,554 | 6.27 | 6.69 | 6.19 | 0 | 0 | 0 |
02/12/2020 |
6.27
|
394,000 | 6.19 | 6.34 | 6.05 | 0 | 0 | 0 |
01/12/2020 |
6.19
|
298,900 | 5.84 | 6.19 | 5.77 | 0 | 0 | 0 |
30/11/2020 |
5.84
|
185,400 | 5.70 | 6.05 | 5.62 | 0 | 0 | 0 |
27/11/2020 |
5.70
|
42,400 | 5.70 | 5.77 | 5.62 | 0 | 0 | 0 |
26/11/2020 |
5.70
|
32,456 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
25/11/2020 |
5.77
|
122,200 | 5.77 | 5.84 | 5.62 | 0 | 0 | 0 |
24/11/2020 |
5.77
|
49,100 | 5.77 | 5.84 | 5.70 | 0 | 0 | 0 |
23/11/2020 |
5.77
|
124,372 | 5.77 | 5.84 | 5.70 | 0 | 0 | 0 |
20/11/2020 |
5.77
|
101,634 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
19/11/2020 |
5.77
|
89,757 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
18/11/2020 |
5.77
|
134,606 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
17/11/2020 |
5.77
|
136,266 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
16/11/2020 |
5.70
|
116,988 | 5.70 | 5.77 | 5.62 | 0 | 0 | 0 |
13/11/2020 |
5.70
|
162,489 | 5.70 | 5.84 | 5.62 | 0 | 0 | 0 |
12/11/2020 |
5.70
|
40,433 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
11/11/2020 |
5.77
|
154,361 | 5.70 | 5.77 | 5.62 | 0 | 0 | 0 |
10/11/2020 |
5.70
|
119,776 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
09/11/2020 |
5.77
|
79,576 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
06/11/2020 |
5.77
|
84,056 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
05/11/2020 |
5.70
|
53,279 | 5.84 | 5.84 | 4.98 | 0 | 0 | 0 |
04/11/2020 |
5.84
|
125,979 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
03/11/2020 |
5.77
|
120,427 | 5.77 | 5.84 | 4.91 | 0 | 0 | 0 |
02/11/2020 |
5.77
|
78,155 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
30/10/2020 |
5.77
|
72,613 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
29/10/2020 |
5.84
|
176,281 | 5.84 | 5.91 | 5.70 | 0 | 0 | 0 |
28/10/2020 |
5.84
|
238,396 | 5.98 | 6.05 | 5.84 | 0 | 0 | 0 |
27/10/2020 |
5.98
|
309,562 | 5.77 | 5.98 | 5.70 | 0 | 0 | 0 |
26/10/2020 |
5.77
|
248,295 | 5.62 | 5.84 | 5.70 | 0 | 0 | 0 |
23/10/2020 |
5.62
|
98,285 | 5.70 | 5.77 | 5.62 | 0 | 0 | 0 |
22/10/2020 |
5.70
|
79,920 | 5.70 | 5.77 | 5.62 | 0 | 0 | 0 |
21/10/2020 |
5.70
|
191,966 | 5.70 | 5.91 | 5.62 | 0 | 0 | 0 |
20/10/2020 |
5.70
|
118,100 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
19/10/2020 |
5.62
|
116,200 | 5.62 | 5.70 | 5.55 | 0 | 0 | 0 |
16/10/2020 |
5.62
|
70,000 | 5.70 | 5.70 | 5.55 | 0 | 0 | 0 |
15/10/2020 |
5.70
|
217,500 | 5.62 | 5.70 | 5.41 | 0 | 0 | 0 |
14/10/2020 |
5.62
|
121,400 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
13/10/2020 |
5.70
|
76,400 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
12/10/2020 |
5.77
|
281,363 | 5.84 | 5.98 | 4.84 | 0 | 0 | 0 |
09/10/2020 |
5.84
|
256,508 | 5.70 | 5.84 | 5.62 | 0 | 0 | 0 |
08/10/2020 |
5.70
|
276,304 | 5.70 | 5.77 | 5.62 | 0 | 0 | 0 |
07/10/2020 |
5.70
|
242,708 | 5.70 | 5.77 | 4.84 | 0 | 0 | 0 |
06/10/2020 |
5.70
|
305,949 | 5.70 | 5.70 | 5.55 | 0 | 0 | 0 |
05/10/2020 |
5.70
|
505,887 | 5.55 | 5.70 | 5.48 | 0 | 0 | 0 |
02/10/2020 |
5.55
|
386,816 | 5.48 | 5.55 | 5.27 | 0 | 0 | 0 |
01/10/2020 |
5.48
|
414,828 | 5.27 | 5.55 | 4.49 | 0 | 800 | 0 |
30/09/2020 |
5.27
|
243,399 | 5.27 | 5.34 | 4.49 | 0 | 0 | 0 |
29/09/2020 |
5.27
|
375,851 | 5.48 | 5.48 | 4.63 | 0 | 0 | 0 |
28/09/2020 |
5.48
|
203,911 | 5.55 | 5.55 | 5.41 | 800 | 0 | 0.0 |
25/09/2020 |
5.55
|
772,441 | 5.62 | 5.84 | 5.55 | 0 | 0 | 0 |
24/09/2020 |
5.62
|
792,878 | 5.20 | 5.70 | 5.13 | 0 | 0 | 0 |
23/09/2020 |
5.20
|
96,094 | 5.20 | 5.34 | 5.13 | 0 | 0 | 0 |
22/09/2020 |
5.20
|
231,689 | 5.13 | 5.55 | 5.06 | 0 | 0 | 0 |
21/09/2020 |
5.13
|
263,973 | 5.13 | 5.20 | 5.06 | 3,000 | 0 | 0.0 |
18/09/2020 |
5.13
|
143,314 | 5.06 | 5.13 | 4.98 | 0 | 0 | 0 |
17/09/2020 |
5.06
|
149,052 | 5.13 | 5.20 | 4.98 | 0 | 0 | 0 |
16/09/2020 |
5.13
|
422,713 | 4.84 | 5.13 | 4.27 | 0 | 0 | 0 |
15/09/2020 |
4.84
|
189,607 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
14/09/2020 |
4.84
|
134,516 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
11/09/2020 |
4.84
|
99,640 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
10/09/2020 |
4.84
|
106,704 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 |
09/09/2020 |
4.77
|
101,815 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
08/09/2020 |
4.84
|
44,623 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 |
07/09/2020 |
4.77
|
130,596 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
04/09/2020 |
4.84
|
95,163 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
03/09/2020 |
4.77
|
93,125 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
01/09/2020 |
4.84
|
57,278 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
31/08/2020 |
4.84
|
72,416 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
28/08/2020 |
4.98
|
107,200 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
27/08/2020 |
4.84
|
96,960 | 4.84 | 4.91 | 4.77 | 0 | 0 | 0 |
26/08/2020 |
4.84
|
75,628 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
25/08/2020 |
4.91
|
129,026 | 4.91 | 4.98 | 4.77 | 0 | 0 | 0 |
24/08/2020 |
4.91
|
178,131 | 4.77 | 4.91 | 4.70 | 0 | 0 | 0 |
21/08/2020 |
4.77
|
63,314 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
20/08/2020 |
4.84
|
35,645 | 4.77 | 4.98 | 4.70 | 0 | 0 | 0 |
19/08/2020 |
4.77
|
113,819 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 |
18/08/2020 |
4.91
|
54,564 | 4.98 | 5.06 | 4.84 | 0 | 0 | 0 |