Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.11 | -3.90% | 1,257,300 | 0 | 0 |
2.54
2.98
2.71
|
2 tháng
(2024-09-16) |
-0.19 | -6.55% | 2,584,500 | -4,600 | -0.0 |
2.54
3.09
2.71
|
3 tháng
(2024-08-15) |
-0.44 | -13.97% | 3,730,000 | -5,400 | -0.0 |
2.54
3.26
2.71
|
6 tháng
(2024-05-17) |
-1.10 | -28.87% | 9,380,300 | -6,100 | -0.0 |
2.54
4.08
2.71
|
12 tháng
(2023-11-20) |
-1.42 | -34.38% | 33,854,300 | -21,500 | -0.1 |
2.54
4.35
2.71
|
24 tháng
(2022-11-24) |
-0.87 | -24.30% | 129,989,700 | -32,100 | -0.9 |
2.54
6.47
2.71
|
36 tháng
(2021-11-29) |
-9.84 | -78.41% | 301,415,200 | -20,277 | 1.1 |
2.54
18.90
2.71
|
60 tháng
(2019-12-10) |
-1.85 | -40.57% | 338,823,750 | -204,667 | 0.4 |
2.54
18.90
2.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2021 |
6.03
|
68,100 | 6 | 6.20 | 6.03 | 0 | 5,000 | -0.0 |
07/04/2021 |
6
|
17,000 | 6 | 6.10 | 5.95 | 0 | 5,200 | -0.0 |
06/04/2021 |
6
|
38,000 | 5.96 | 6 | 5.95 | 0 | 0 | 0 |
05/04/2021 |
5.96
|
19,800 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
02/04/2021 |
5.95
|
43,800 | 6 | 6 | 5.81 | 0 | 0 | 0 |
01/04/2021 |
6
|
1,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
31/03/2021 |
6.10
|
19,100 | 6 | 6.20 | 5.99 | 0 | 0 | 0 |
30/03/2021 |
6
|
17,300 | 5.99 | 6.10 | 5.80 | 0 | 0 | 0 |
29/03/2021 |
5.99
|
31,800 | 5.60 | 5.99 | 5.80 | 0 | 0 | 0 |
26/03/2021 |
5.60
|
10,800 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
25/03/2021 |
6
|
11,300 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
24/03/2021 |
6
|
8,200 | 6 | 6 | 6 | 0 | 0 | 0 |
23/03/2021 |
6
|
22,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
22/03/2021 |
6.10
|
22,100 | 6.10 | 6.10 | 6.08 | 700 | 0 | 0.0 |
19/03/2021 |
6.10
|
23,500 | 6.10 | 6.12 | 6.08 | 0 | 0 | 0 |
18/03/2021 |
6.10
|
25,500 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 |
17/03/2021 |
6.20
|
22,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
16/03/2021 |
6.30
|
11,300 | 6.18 | 6.50 | 6.20 | 0 | 0 | 0 |
15/03/2021 |
6.18
|
26,100 | 6.22 | 6.23 | 5.90 | 0 | 0 | 0 |
12/03/2021 |
6.22
|
27,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
11/03/2021 |
6.30
|
22,300 | 6.60 | 6.94 | 6.20 | 0 | 0 | 0 |
10/03/2021 |
6.60
|
49,400 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
09/03/2021 |
6.20
|
132,000 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
08/03/2021 |
5.80
|
55,700 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
05/03/2021 |
5.70
|
16,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
04/03/2021 |
5.60
|
22,800 | 5.79 | 5.80 | 5.60 | 0 | 0 | 0 |
03/03/2021 |
5.79
|
1,700 | 5.63 | 5.87 | 5.63 | 0 | 0 | 0 |
02/03/2021 |
5.63
|
7,300 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 |
01/03/2021 |
5.65
|
16,000 | 5.65 | 5.68 | 5.50 | 0 | 5,400 | -0.0 |
26/02/2021 |
5.65
|
3,200 | 5.50 | 5.67 | 5.50 | 0 | 0 | 0 |
25/02/2021 |
5.50
|
2,000 | 5.70 | 5.75 | 5.46 | 0 | 200 | -0.0 |
24/02/2021 |
5.70
|
3,900 | 5.70 | 6 | 5.70 | 1,100 | 0 | 0.0 |
23/02/2021 |
5.70
|
13,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/02/2021 |
5.70
|
2,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
19/02/2021 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/02/2021 |
5.80
|
11,400 | 5.60 | 5.80 | 5.55 | 0 | 0 | 0 |
17/02/2021 |
5.60
|
27,000 | 5.94 | 6 | 5.55 | 0 | 0 | 0 |
09/02/2021 |
5.94
|
900 | 5.60 | 5.94 | 5.94 | 0 | 0 | 0 |
08/02/2021 |
5.60
|
15,100 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
05/02/2021 |
5.59
|
10,800 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
04/02/2021 |
5.69
|
9,000 | 5.60 | 5.70 | 5.22 | 0 | 0 | 0 |
03/02/2021 |
5.60
|
3,300 | 5.50 | 5.65 | 5.60 | 0 | 0 | 0 |
02/02/2021 |
5.50
|
17,800 | 5.50 | 5.55 | 5.12 | 0 | 0 | 0 |
01/02/2021 |
5.50
|
6,100 | 5.49 | 5.70 | 5.50 | 0 | 0 | 0 |
29/01/2021 |
5.49
|
12,100 | 5.22 | 5.49 | 4.86 | 0 | 0 | 0 |
28/01/2021 |
5.22
|
15,700 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 |
27/01/2021 |
5.61
|
5,000 | 6 | 6 | 5.61 | 0 | 0 | 0 |
26/01/2021 |
6
|
5,600 | 6.01 | 6.20 | 6 | 0 | 0 | 0 |
25/01/2021 |
6.01
|
8,900 | 6.45 | 6.45 | 6 | 0 | 0 | 0 |
22/01/2021 |
6.45
|
1,300 | 6.48 | 6.48 | 6.45 | 0 | 0 | 0 |
21/01/2021 |
6.48
|
7,100 | 6.44 | 6.60 | 6.12 | 0 | 0 | 0 |
20/01/2021 |
6.44
|
38,400 | 6.47 | 6.47 | 6.02 | 0 | 0 | 0 |
19/01/2021 |
6.47
|
50,300 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 |
18/01/2021 |
6.95
|
10,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
15/01/2021 |
7
|
41,800 | 6.63 | 7.09 | 6.80 | 0 | 10,900 | -0.1 |
14/01/2021 |
6.63
|
84,500 | 6.20 | 6.63 | 6.35 | 200 | 0 | 0.0 |
13/01/2021 |
6.20
|
24,500 | 6.29 | 6.40 | 6.20 | 0 | 0 | 0 |
12/01/2021 |
6.29
|
19,100 | 6.44 | 6.44 | 6.20 | 0 | 0 | 0 |
11/01/2021 |
6.44
|
6,700 | 6.21 | 6.55 | 6.30 | 0 | 0 | 0 |
08/01/2021 |
6.21
|
24,300 | 6.45 | 6.50 | 6.21 | 0 | 0 | 0 |
07/01/2021 |
6.45
|
19,700 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
06/01/2021 |
6.20
|
20,800 | 6.26 | 6.40 | 6.10 | 0 | 0 | 0 |
05/01/2021 |
6.26
|
12,400 | 6.40 | 6.40 | 6.26 | 400 | 0 | 0.0 |
04/01/2021 |
6.40
|
19,700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
31/12/2020 |
6.60
|
67,640 | 6.50 | 6.95 | 6.51 | 0 | 0 | 0 |
30/12/2020 |
6.50
|
43,680 | 6.08 | 6.50 | 6.45 | 900 | 0 | 0 |
29/12/2020 |
6.08
|
32,540 | 5.69 | 6.08 | 5.69 | 0 | 0 | 0 |
28/12/2020 |
5.69
|
67,750 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 |
25/12/2020 |
5.70
|
1,780 | 5.70 | 6 | 5.41 | 0 | 0 | 0 |
24/12/2020 |
5.70
|
7,530 | 5.70 | 6.06 | 5.60 | 0 | 0 | 0 |
23/12/2020 |
5.70
|
23,390 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
22/12/2020 |
5.60
|
35,060 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
21/12/2020 |
5.65
|
9,340 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
18/12/2020 |
5.50
|
18,060 | 5.61 | 5.78 | 5.45 | 0 | 0 | 0 |
17/12/2020 |
5.61
|
750 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 |
16/12/2020 |
5.61
|
19,390 | 5.69 | 5.69 | 5.45 | 0 | 0 | 0 |
15/12/2020 |
5.69
|
14,320 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
14/12/2020 |
5.70
|
13,430 | 5.65 | 5.90 | 5.68 | 0 | 0 | 0 |
11/12/2020 |
5.65
|
12,840 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
10/12/2020 |
5.73
|
1,690 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
09/12/2020 |
5.73
|
13,730 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
08/12/2020 |
5.73
|
10,020 | 5.65 | 5.77 | 5.60 | 0 | 0 | 0 |
07/12/2020 |
5.65
|
13,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
04/12/2020 |
5.60
|
3,960 | 5.78 | 5.78 | 5.60 | 0 | 0 | 0 |
03/12/2020 |
5.78
|
9,730 | 5.88 | 5.88 | 5.48 | 0 | 0 | 0 |
02/12/2020 |
5.88
|
17,270 | 5.94 | 5.94 | 5.54 | 0 | 70 | -0.0 |
01/12/2020 |
5.94
|
37,420 | 6.07 | 6.07 | 5.65 | 0 | 0 | 0 |
30/11/2020 |
6.07
|
450 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 |
27/11/2020 |
6.13
|
1,500 | 5.91 | 6.30 | 5.91 | 70 | 0 | 0.0 |
26/11/2020 |
5.91
|
8,200 | 5.61 | 5.93 | 5.40 | 0 | 0 | 0 |
25/11/2020 |
5.61
|
24,420 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 |
24/11/2020 |
5.95
|
2,230 | 5.95 | 6.34 | 5.95 | 0 | 0 | 0 |
23/11/2020 |
5.95
|
1,760 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
20/11/2020 |
6.39
|
1,010 | 6.43 | 6.43 | 6.10 | 0 | 0 | 0 |
19/11/2020 |
6.43
|
10,260 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
18/11/2020 |
6.50
|
1,570 | 6.09 | 6.51 | 6.50 | 0 | 0 | 0 |
17/11/2020 |
6.09
|
11,860 | 6.54 | 6.95 | 6.09 | 0 | 0 | 0 |
16/11/2020 |
6.54
|
29,140 | 6.57 | 6.57 | 6.12 | 0 | 0 | 0 |
13/11/2020 |
6.57
|
4,070 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 |
12/11/2020 |
6.58
|
1,160 | 6.25 | 6.59 | 5.90 | 0 | 0 | 0 |