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) |
08/02/2021 |
7.64
|
383,000 | 7.67 | 7.99 | 7.56 | 1,700 | 31,200 | -0.3 |
05/02/2021 |
7.67
|
1,024,300 | 7.73 | 8.08 | 7.61 | 1,500 | 345,100 | -3.1 |
04/02/2021 |
7.73
|
180,400 | 7.82 | 7.91 | 7.73 | 0 | 66,300 | -0.6 |
03/02/2021 |
7.82
|
1,396,300 | 7.39 | 7.91 | 7.05 | 12,100 | 417,200 | -3.6 |
02/02/2021 |
7.39
|
776,300 | 7.44 | 7.48 | 6.94 | 61,100 | 162,400 | -0.9 |
01/02/2021 |
7.44
|
724,400 | 7.99 | 8.00 | 7.44 | 24,100 | 204,800 | -1.6 |
29/01/2021 |
7.99
|
443,700 | 7.88 | 8.24 | 7.33 | 46,100 | 500 | 0.4 |
28/01/2021 |
7.88
|
678,400 | 8.47 | 8.47 | 7.88 | 12,900 | 0 | 0.1 |
27/01/2021 |
8.47
|
953,400 | 9.11 | 9.11 | 8.47 | 53,700 | 700 | 0.5 |
26/01/2021 |
9.11
|
766,200 | 9.71 | 9.71 | 9.07 | 1,200 | 4,700 | -0.0 |
25/01/2021 |
9.71
|
890,800 | 10.23 | 10.23 | 9.67 | 30,000 | 188,000 | -1.8 |
22/01/2021 |
10.23
|
643,200 | 10.36 | 10.66 | 10.18 | 12,000 | 9,400 | 0.0 |
21/01/2021 |
10.36
|
899,800 | 10.18 | 10.66 | 10.14 | 0 | 44,100 | -0.5 |
20/01/2021 |
10.18
|
1,120,700 | 9.97 | 10.40 | 9.32 | 13,300 | 12,000 | 0.0 |
19/01/2021 |
9.97
|
1,428,900 | 10.01 | 10.70 | 9.32 | 10,000 | 8,800 | 0.0 |
18/01/2021 |
10.01
|
1,347,200 | 9.37 | 10.01 | 9.41 | 33,400 | 0 | 0.4 |
15/01/2021 |
9.37
|
490,000 | 9.45 | 9.62 | 9.28 | 600 | 35,700 | -0.4 |
14/01/2021 |
9.45
|
725,100 | 9.45 | 9.80 | 9.28 | 22,100 | 100 | 0.2 |
13/01/2021 |
9.45
|
1,942,700 | 8.89 | 9.50 | 8.94 | 57,200 | 0 | 0.6 |
12/01/2021 |
8.89
|
664,900 | 9.02 | 9.11 | 8.85 | 3,900 | 0 | 0.0 |
11/01/2021 |
9.02
|
943,600 | 8.98 | 9.02 | 8.77 | 85,100 | 3,200 | 0.9 |
08/01/2021 |
8.98
|
1,079,400 | 9.15 | 9.15 | 8.85 | 47,100 | 0 | 0.5 |
07/01/2021 |
9.15
|
1,302,500 | 9.28 | 9.37 | 8.85 | 73,000 | 24,400 | 0.5 |
06/01/2021 |
9.28
|
1,646,800 | 8.98 | 9.54 | 8.94 | 373,400 | 17,900 | 3.8 |
05/01/2021 |
8.98
|
2,722,600 | 8.42 | 8.98 | 8.34 | 522,700 | 400 | 5.3 |
04/01/2021 |
8.42
|
1,026,700 | 8.36 | 8.55 | 8.34 | 78,900 | 800 | 0.8 |
31/12/2020 |
8.36
|
888,930 | 8.34 | 8.46 | 8.34 | 235,120 | 0 | 2.3 |
30/12/2020 |
8.34
|
1,517,730 | 8.20 | 8.58 | 8.08 | 447,850 | 0 | 4.3 |
29/12/2020 |
8.20
|
1,019,760 | 8.15 | 8.40 | 8.08 | 13,710 | 30 | 0.1 |
28/12/2020 |
8.15
|
1,376,990 | 8.16 | 8.59 | 8.04 | 8,920 | 60,830 | -0.5 |
25/12/2020 |
8.16
|
1,238,700 | 8.12 | 8.42 | 7.99 | 1,940 | 26,710 | -0.2 |
24/12/2020 |
8.12
|
1,246,720 | 8.57 | 8.59 | 7.97 | 500 | 20,920 | -0.2 |
23/12/2020 |
8.57
|
1,902,630 | 8.33 | 8.89 | 8.42 | 8,600 | 26,230 | -0.2 |
22/12/2020 |
8.33
|
1,970,030 | 7.79 | 8.33 | 7.61 | 47,280 | 0 | 0.4 |
21/12/2020 |
7.79
|
1,287,870 | 7.79 | 8.08 | 7.42 | 35,100 | 6,860 | 0.3 |
18/12/2020 |
7.79
|
1,518,540 | 7.83 | 8.08 | 7.78 | 15,690 | 1,440 | 0.1 |
17/12/2020 |
7.83
|
1,717,860 | 7.32 | 7.83 | 7.65 | 24,760 | 1,500 | 0.2 |
16/12/2020 |
7.32
|
1,442,870 | 6.85 | 7.32 | 7.13 | 28,240 | 10 | 0.2 |
15/12/2020 |
6.85
|
997,850 | 6.66 | 6.86 | 6.66 | 10,090 | 6,210 | 0.0 |
14/12/2020 |
6.66
|
531,610 | 6.70 | 6.77 | 6.63 | 2,530 | 3,060 | -0.0 |
11/12/2020 |
6.70
|
550,680 | 6.67 | 6.79 | 6.53 | 3,380 | 0 | 0.0 |
10/12/2020 |
6.67
|
779,130 | 6.79 | 6.82 | 6.63 | 29,500 | 3,990 | 0.2 |
09/12/2020 |
6.79
|
970,380 | 6.77 | 6.87 | 6.77 | 14,000 | 1,050 | 0.1 |
08/12/2020 |
6.77
|
621,130 | 6.80 | 6.88 | 6.75 | 4,610 | 8,590 | -0.0 |
07/12/2020 |
6.80
|
1,312,200 | 6.53 | 6.82 | 6.53 | 39,070 | 0 | 0.3 |
04/12/2020 |
6.53
|
837,040 | 6.37 | 6.53 | 6.37 | 36,670 | 500 | 0.3 |
03/12/2020 |
6.37
|
687,480 | 6.45 | 6.45 | 6.32 | 9,510 | 0 | 0.1 |
02/12/2020 |
6.45
|
506,050 | 6.61 | 6.69 | 6.19 | 0 | 1,970 | -0.0 |
01/12/2020 |
6.61
|
1,007,040 | 6.39 | 6.81 | 6.40 | 11,670 | 7,270 | 0.0 |
30/11/2020 |
6.39
|
1,197,240 | 5.98 | 6.39 | 5.97 | 172,320 | 100 | 1.2 |
27/11/2020 |
5.98
|
249,800 | 5.97 | 6.00 | 5.96 | 2,240 | 0 | 0.0 |
26/11/2020 |
5.97
|
297,370 | 5.98 | 6.02 | 5.97 | 14,080 | 0 | 0.1 |
25/11/2020 |
5.98
|
281,850 | 6.00 | 6.02 | 5.93 | 16,270 | 2,130 | 0.1 |
24/11/2020 |
6.00
|
471,420 | 6.01 | 6.01 | 5.96 | 20,720 | 0 | 0.1 |
23/11/2020 |
6.01
|
436,570 | 5.97 | 6.04 | 5.93 | 22,500 | 0 | 0.2 |
20/11/2020 |
5.97
|
357,190 | 5.99 | 6.01 | 5.93 | 2,980 | 0 | 0.0 |
19/11/2020 |
5.99
|
708,930 | 5.88 | 6.10 | 5.84 | 7,680 | 0 | 0.1 |
18/11/2020 |
5.88
|
547,080 | 5.84 | 5.92 | 5.84 | 30 | 2,410 | -0.0 |
17/11/2020 |
5.84
|
559,680 | 5.84 | 6.01 | 5.77 | 1,760 | 4,570 | -0.0 |
16/11/2020 |
5.84
|
474,220 | 5.92 | 5.97 | 5.84 | 0 | 9,390 | -0.1 |
13/11/2020 |
5.92
|
47,990 | 5.93 | 6.02 | 5.90 | 1,600 | 0 | 0.0 |
12/11/2020 |
5.93
|
473,800 | 5.85 | 5.95 | 5.85 | 3,380 | 0 | 0.0 |
11/11/2020 |
5.85
|
452,270 | 5.94 | 6.00 | 5.84 | 230 | 20 | 0.0 |
10/11/2020 |
5.94
|
261,320 | 6.07 | 6.14 | 5.77 | 580 | 2,000 | -0.0 |
09/11/2020 |
6.07
|
500,060 | 6.06 | 6.10 | 6.01 | 70 | 1,030 | -0.0 |
06/11/2020 |
6.06
|
556,830 | 5.91 | 6.06 | 5.91 | 30 | 0 | 0.0 |
05/11/2020 |
5.91
|
239,580 | 5.97 | 6.01 | 5.88 | 11,870 | 0 | 0.1 |
04/11/2020 |
5.97
|
565,150 | 5.85 | 6.02 | 5.81 | 32,770 | 0 | 0.2 |
03/11/2020 |
5.85
|
431,410 | 5.75 | 5.89 | 5.75 | 460 | 0 | 0.0 |
02/11/2020 |
5.75
|
326,500 | 5.71 | 5.83 | 5.67 | 140 | 0 | 0.0 |
30/10/2020 |
5.71
|
601,120 | 5.73 | 5.83 | 5.68 | 0 | 1,220 | -0.0 |
29/10/2020 |
5.73
|
511,880 | 5.71 | 5.93 | 5.68 | 0 | 14,610 | -0.1 |
28/10/2020 |
5.71
|
620,790 | 5.83 | 5.93 | 5.59 | 0 | 5,170 | -0.0 |
27/10/2020 |
5.83
|
428,760 | 5.89 | 6.06 | 5.80 | 0 | 5,140 | -0.0 |
26/10/2020 |
5.89
|
461,090 | 6.07 | 6.19 | 5.89 | 0 | 15,710 | -0.1 |
23/10/2020 |
6.07
|
890,300 | 5.83 | 6.07 | 5.83 | 3,160 | 0 | 0.0 |
22/10/2020 |
5.83
|
151,680 | 5.84 | 5.89 | 5.77 | 2,000 | 11,880 | -0.1 |
21/10/2020 |
5.84
|
231,490 | 5.84 | 5.93 | 5.76 | 0 | 5,810 | -0.0 |
20/10/2020 |
5.84
|
211,310 | 5.76 | 5.97 | 5.67 | 1,120 | 4,930 | -0.0 |
19/10/2020 |
5.76
|
830,890 | 6.10 | 6.10 | 5.76 | 450 | 15,000 | -0.1 |
16/10/2020 |
6.10
|
1,029,220 | 6.52 | 6.52 | 6.07 | 1,870 | 4,840 | -0.0 |
15/10/2020 |
6.52
|
468,400 | 6.52 | 6.60 | 6.45 | 0 | 5,680 | -0.0 |
14/10/2020 |
6.52
|
366,920 | 6.45 | 6.53 | 6.45 | 6,290 | 0 | 0.0 |
13/10/2020 |
6.45
|
113,430 | 6.45 | 6.52 | 6.45 | 1,580 | 0 | 0.0 |
12/10/2020 |
6.45
|
384,090 | 6.63 | 6.66 | 6.45 | 0 | 19,720 | -0.2 |
09/10/2020 |
6.63
|
361,120 | 6.66 | 6.69 | 6.60 | 6,860 | 0 | 0.1 |
08/10/2020 |
6.66
|
321,400 | 6.70 | 6.83 | 6.57 | 0 | 1,270 | -0.0 |
07/10/2020 |
6.70
|
275,890 | 6.70 | 6.79 | 6.64 | 26,480 | 570 | 0.2 |
06/10/2020 |
6.70
|
264,980 | 6.62 | 6.73 | 6.56 | 4,920 | 0 | 0.0 |
05/10/2020 |
6.62
|
340,440 | 6.53 | 6.79 | 6.58 | 5,850 | 0 | 0.0 |
02/10/2020 |
6.53
|
446,240 | 6.70 | 6.70 | 6.51 | 0 | 570 | -0.0 |
01/10/2020 |
6.70
|
662,820 | 6.72 | 6.87 | 6.70 | 150 | 1,130 | -0.0 |
30/09/2020 |
6.72
|
263,870 | 6.87 | 6.96 | 6.69 | 200 | 1,900 | -0.0 |
29/09/2020 |
6.87
|
1,042,690 | 6.79 | 7.05 | 6.79 | 510 | 0 | 0.0 |
28/09/2020 |
6.79
|
624,910 | 6.57 | 6.83 | 6.51 | 0 | 0 | 0 |
25/09/2020 |
6.57
|
305,280 | 6.63 | 6.83 | 6.57 | 0 | 0 | 0 |
24/09/2020 |
6.63
|
248,290 | 6.62 | 6.70 | 6.47 | 3,060 | 20 | 0.0 |
23/09/2020 |
6.62
|
578,730 | 6.51 | 6.75 | 6.46 | 0 | 2,880 | -0.0 |
22/09/2020 |
6.51
|
544,090 | 6.60 | 6.61 | 6.40 | 0 | 4,470 | -0.0 |
21/09/2020 |
6.60
|
185,190 | 6.75 | 6.79 | 6.60 | 0 | 3,470 | -0.0 |