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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
4.13
|
1,612,600 | 4.42 | 4.48 | 4.13 | 0 | 94,400 | -0.5 |
05/02/2021 |
4.42
|
1,538,000 | 4.45 | 4.53 | 4.42 | 5,500 | 41,700 | -0.2 |
04/02/2021 |
4.45
|
2,252,000 | 4.31 | 4.55 | 4.38 | 2,900 | 221,300 | -1.3 |
03/02/2021 |
4.31
|
1,491,000 | 4.03 | 4.31 | 4.10 | 15,200 | 34,600 | -0.1 |
02/02/2021 |
4.03
|
2,728,700 | 4.28 | 4.28 | 3.99 | 102,300 | 0 | 0.5 |
01/02/2021 |
4.28
|
2,269,300 | 4.60 | 4.65 | 4.28 | 30,000 | 113,000 | -0.5 |
29/01/2021 |
4.60
|
1,745,100 | 4.60 | 4.72 | 4.28 | 202,800 | 10,900 | 1.1 |
28/01/2021 |
4.60
|
2,030,300 | 4.94 | 4.94 | 4.60 | 90,600 | 0 | 0.5 |
27/01/2021 |
4.94
|
3,628,700 | 5.31 | 5.31 | 4.94 | 42,100 | 41,600 | -0.0 |
26/01/2021 |
5.31
|
1,935,000 | 5.68 | 5.73 | 5.31 | 2,700 | 117,700 | -0.8 |
25/01/2021 |
5.68
|
1,987,800 | 5.68 | 5.81 | 5.58 | 35,500 | 18,700 | 0.1 |
22/01/2021 |
5.68
|
2,401,500 | 5.56 | 5.87 | 5.56 | 9,100 | 67,800 | -0.4 |
21/01/2021 |
5.56
|
1,906,300 | 5.50 | 5.68 | 5.42 | 0 | 104,200 | -0.7 |
20/01/2021 |
5.50
|
2,158,700 | 5.62 | 5.69 | 5.23 | 200 | 74,500 | -0.5 |
19/01/2021 |
5.62
|
2,563,600 | 6.01 | 6.01 | 5.59 | 13,600 | 22,300 | -0.1 |
18/01/2021 |
6.01
|
3,419,900 | 5.92 | 6.08 | 5.92 | 69,800 | 20,200 | 0.4 |
15/01/2021 |
5.92
|
3,338,400 | 5.98 | 6.04 | 5.92 | 105,800 | 22,100 | 0.7 |
14/01/2021 |
5.98
|
3,386,000 | 5.85 | 6.01 | 5.74 | 159,200 | 2,700 | 1.2 |
13/01/2021 |
5.85
|
4,676,700 | 6.02 | 6.04 | 5.82 | 34,000 | 79,400 | -0.3 |
12/01/2021 |
6.02
|
2,936,500 | 6.16 | 6.16 | 5.82 | 21,100 | 65,200 | -0.3 |
11/01/2021 |
6.16
|
2,631,200 | 6.16 | 6.35 | 6.06 | 8,000 | 76,500 | -0.5 |
08/01/2021 |
6.16
|
4,030,600 | 6.10 | 6.41 | 6.09 | 0 | 77,700 | -0.6 |
07/01/2021 |
6.10
|
8,352,500 | 5.70 | 6.10 | 5.70 | 284,300 | 5,100 | 2.2 |
06/01/2021 |
5.70
|
2,502,200 | 5.71 | 5.83 | 5.68 | 0 | 11,700 | -0.1 |
05/01/2021 |
5.71
|
2,945,500 | 5.81 | 5.81 | 5.68 | 107,300 | 47,000 | 0.4 |
04/01/2021 |
5.81
|
3,181,600 | 5.68 | 5.85 | 5.69 | 121,600 | 0 | 0.9 |
31/12/2020 |
5.68
|
2,223,280 | 5.50 | 5.73 | 5.50 | 64,550 | 16,660 | 0.4 |
30/12/2020 |
5.50
|
2,681,280 | 5.74 | 5.77 | 5.48 | 2,610 | 82,180 | -0.6 |
29/12/2020 |
5.74
|
2,843,380 | 5.88 | 5.88 | 5.72 | 35,470 | 480 | 0.3 |
28/12/2020 |
5.88
|
3,058,190 | 5.72 | 6.00 | 5.73 | 77,170 | 3,160 | 0.6 |
25/12/2020 |
5.72
|
5,255,210 | 5.34 | 5.72 | 5.19 | 73,610 | 13,260 | 0.4 |
24/12/2020 |
5.34
|
5,520,700 | 5.65 | 5.65 | 5.25 | 9,930 | 8,540 | 0.0 |
23/12/2020 |
5.65
|
7,191,720 | 6.06 | 6.16 | 5.64 | 10 | 179,460 | -1.4 |
22/12/2020 |
6.06
|
4,505,340 | 5.83 | 6.09 | 5.82 | 9,930 | 14,050 | -0.0 |
21/12/2020 |
5.83
|
5,755,950 | 5.49 | 5.87 | 5.49 | 9,820 | 44,120 | -0.3 |
18/12/2020 |
5.49
|
4,978,530 | 5.14 | 5.50 | 5.17 | 97,310 | 30,000 | 0.5 |
17/12/2020 |
5.14
|
3,100,670 | 5.07 | 5.27 | 5.01 | 58,650 | 3,460 | 0.4 |
16/12/2020 |
5.07
|
3,294,620 | 4.96 | 5.15 | 4.96 | 128,170 | 230 | 0.8 |
15/12/2020 |
4.96
|
2,562,040 | 5.00 | 5.09 | 4.89 | 18,860 | 0 | 0.1 |
14/12/2020 |
5.00
|
3,386,290 | 4.94 | 5.17 | 4.92 | 13,100 | 4,120 | 0.1 |
11/12/2020 |
4.94
|
2,007,150 | 4.87 | 4.96 | 4.84 | 55,260 | 0 | 0.4 |
10/12/2020 |
4.87
|
5,084,970 | 4.89 | 5.19 | 4.87 | 1,030 | 114,320 | -0.7 |
09/12/2020 |
4.89
|
7,952,700 | 4.57 | 4.89 | 4.57 | 118,520 | 4,360 | 0.7 |
08/12/2020 |
4.57
|
2,088,270 | 4.56 | 4.63 | 4.55 | 37,480 | 24,030 | 0.1 |
07/12/2020 |
4.56
|
1,826,790 | 4.55 | 4.63 | 4.54 | 0 | 0 | 0 |
04/12/2020 |
4.55
|
1,755,900 | 4.62 | 4.66 | 4.55 | 4,930 | 31,960 | -0.2 |
03/12/2020 |
4.62
|
2,781,380 | 4.45 | 4.64 | 4.45 | 28,980 | 2,210 | 0.2 |
02/12/2020 |
4.45
|
1,250,220 | 4.45 | 4.51 | 4.42 | 2,980 | 9,190 | -0.0 |
01/12/2020 |
4.45
|
2,686,250 | 4.42 | 4.51 | 4.34 | 205,420 | 400 | 1.2 |
30/11/2020 |
4.42
|
3,016,610 | 4.52 | 4.55 | 4.42 | 5,140 | 500 | 0.0 |
27/11/2020 |
4.52
|
1,473,780 | 4.54 | 4.62 | 4.52 | 4,490 | 0 | 0.0 |
26/11/2020 |
4.54
|
2,056,220 | 4.60 | 4.64 | 4.52 | 13,780 | 56,300 | -0.2 |
25/11/2020 |
4.60
|
2,745,340 | 4.57 | 4.76 | 4.57 | 26,840 | 96,490 | -0.4 |
24/11/2020 |
4.57
|
2,218,080 | 4.59 | 4.64 | 4.51 | 118,090 | 55,990 | 0.4 |
23/11/2020 |
4.59
|
3,117,210 | 4.59 | 4.72 | 4.59 | 40,880 | 35,800 | 0.0 |
20/11/2020 |
4.59
|
6,357,870 | 4.69 | 4.80 | 4.51 | 59,600 | 18,500 | 0.2 |
19/11/2020 |
4.69
|
3,277,040 | 4.74 | 4.79 | 4.63 | 13,640 | 39,170 | -0.2 |
18/11/2020 |
4.74
|
4,868,340 | 4.60 | 4.80 | 4.57 | 46,340 | 15,000 | 0.2 |
17/11/2020 |
4.60
|
3,393,260 | 4.41 | 4.63 | 4.39 | 15,320 | 8,000 | 0.0 |
16/11/2020 |
4.41
|
4,043,210 | 4.35 | 4.61 | 4.34 | 70 | 50,130 | -0.3 |
13/11/2020 |
4.35
|
5,233,330 | 4.07 | 4.35 | 4.04 | 46,470 | 22,590 | 0.1 |
12/11/2020 |
4.07
|
1,475,220 | 4.04 | 4.10 | 3.99 | 0 | 10,040 | -0.1 |
11/11/2020 |
4.04
|
642,450 | 4.08 | 4.12 | 4.04 | 1,020 | 5,550 | -0.0 |
10/11/2020 |
4.08
|
1,491,400 | 4.13 | 4.24 | 4.07 | 0 | 33,780 | -0.2 |
09/11/2020 |
4.13
|
2,372,730 | 4.01 | 4.17 | 4.04 | 4,620 | 0 | 0.0 |
06/11/2020 |
4.01
|
505,800 | 4.03 | 4.07 | 3.99 | 100 | 25,210 | -0.1 |
05/11/2020 |
4.03
|
774,860 | 4.14 | 4.14 | 4.03 | 13,500 | 16,920 | -0.0 |
04/11/2020 |
4.14
|
914,850 | 4.07 | 4.15 | 4.07 | 0 | 15,010 | -0.1 |
03/11/2020 |
4.07
|
1,982,680 | 3.90 | 4.09 | 3.87 | 43,390 | 10,000 | 0.2 |
02/11/2020 |
3.90
|
617,210 | 3.91 | 3.91 | 3.86 | 100 | 0 | 0.0 |
30/10/2020 |
3.91
|
842,020 | 3.93 | 3.96 | 3.83 | 100 | 0 | 0.0 |
29/10/2020 |
3.93
|
1,195,190 | 3.80 | 4.01 | 3.73 | 95,640 | 1,000 | 0.5 |
28/10/2020 |
3.80
|
2,258,390 | 3.97 | 3.98 | 3.79 | 50 | 61,060 | -0.3 |
27/10/2020 |
3.97
|
1,549,980 | 4.07 | 4.10 | 3.97 | 0 | 46,300 | -0.2 |
26/10/2020 |
4.07
|
1,296,300 | 4.24 | 4.25 | 4.07 | 0 | 98,070 | -0.5 |
23/10/2020 |
4.24
|
1,610,160 | 4.22 | 4.38 | 4.21 | 17,140 | 24,100 | -0.0 |
22/10/2020 |
4.22
|
2,254,510 | 4.08 | 4.22 | 4.08 | 30,620 | 0 | 0.2 |
21/10/2020 |
4.08
|
1,017,070 | 4.07 | 4.14 | 4.05 | 47,000 | 78,660 | -0.2 |
20/10/2020 |
4.07
|
922,350 | 4.10 | 4.18 | 4.03 | 38,570 | 5,870 | 0.2 |
19/10/2020 |
4.10
|
1,121,580 | 4.17 | 4.24 | 4.07 | 19,630 | 69,940 | -0.3 |
16/10/2020 |
4.17
|
2,065,840 | 3.99 | 4.24 | 3.87 | 66,190 | 58,890 | 0.0 |
15/10/2020 |
3.99
|
3,692,020 | 4.17 | 4.18 | 3.93 | 4,330 | 65,830 | -0.3 |
14/10/2020 |
4.17
|
1,753,080 | 4.25 | 4.31 | 4.17 | 15,000 | 90,050 | -0.4 |
13/10/2020 |
4.25
|
1,995,830 | 4.30 | 4.38 | 4.25 | 30,000 | 30,950 | -0.0 |
12/10/2020 |
4.30
|
2,635,530 | 4.37 | 4.49 | 4.28 | 141,410 | 59,110 | 0.5 |
09/10/2020 |
4.37
|
3,130,010 | 4.41 | 4.41 | 4.26 | 156,260 | 20,000 | 0.8 |
08/10/2020 |
4.41
|
4,184,020 | 4.49 | 4.53 | 4.33 | 108,940 | 57,930 | 0.3 |
07/10/2020 |
4.49
|
3,308,830 | 4.52 | 4.64 | 4.39 | 36,090 | 10,000 | 0.2 |
06/10/2020 |
4.52
|
8,863,480 | 4.24 | 4.53 | 4.30 | 36,960 | 94,420 | -0.3 |
05/10/2020 |
4.24
|
4,923,960 | 3.97 | 4.24 | 3.99 | 109,870 | 0 | 0.6 |
02/10/2020 |
3.97
|
3,221,730 | 4.05 | 4.10 | 3.88 | 1,160 | 138,060 | -0.7 |
01/10/2020 |
4.05
|
3,550,230 | 4.03 | 4.14 | 4.03 | 26,000 | 139,010 | -0.6 |
30/09/2020 |
4.03
|
3,252,010 | 3.83 | 4.07 | 3.80 | 33,050 | 7,690 | 0.1 |
29/09/2020 |
3.83
|
1,985,480 | 3.71 | 3.93 | 3.73 | 169,470 | 0 | 0.8 |
28/09/2020 |
3.71
|
2,570,330 | 3.76 | 3.80 | 3.68 | 50,110 | 0 | 0.2 |
25/09/2020 |
3.76
|
2,900,800 | 3.85 | 3.88 | 3.71 | 0 | 137,970 | -0.7 |
24/09/2020 |
3.85
|
1,374,800 | 3.84 | 3.91 | 3.82 | 54,240 | 20,000 | 0.2 |
23/09/2020 |
3.84
|
1,904,570 | 3.85 | 3.97 | 3.82 | 22,950 | 20,820 | 0.0 |
22/09/2020 |
3.85
|
2,425,150 | 3.83 | 3.91 | 3.69 | 135,260 | 400 | 0.7 |
21/09/2020 |
3.83
|
3,297,390 | 3.98 | 3.99 | 3.83 | 13,030 | 12,590 | 0.0 |