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 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
6.15
|
10,600 | 6.11 | 6.15 | 5.88 | 0 | 0 | 0 |
05/02/2021 |
6.11
|
144,300 | 5.97 | 6.11 | 5.94 | 0 | 0 | 0 |
04/02/2021 |
5.97
|
298,800 | 5.58 | 5.97 | 5.58 | 0 | 13,100 | -0.1 |
03/02/2021 |
5.58
|
12,100 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |
02/02/2021 |
5.58
|
94,100 | 5.41 | 5.61 | 5.37 | 0 | 0 | 0 |
01/02/2021 |
5.41
|
63,900 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
29/01/2021 |
5.41
|
78,500 | 5.41 | 5.44 | 5.33 | 0 | 0 | 0 |
28/01/2021 |
5.41
|
170,300 | 5.29 | 5.41 | 5.03 | 0 | 0 | 0 |
27/01/2021 |
5.29
|
125,300 | 5.41 | 5.48 | 5.17 | 0 | 0 | 0 |
26/01/2021 |
5.41
|
80,100 | 5.58 | 5.58 | 5.33 | 0 | 0 | 0 |
25/01/2021 |
5.58
|
98,100 | 5.61 | 5.61 | 5.41 | 0 | 0 | 0 |
22/01/2021 |
5.61
|
126,400 | 5.57 | 5.64 | 5.49 | 0 | 0 | 0 |
21/01/2021 |
5.57
|
70,100 | 5.33 | 5.64 | 5.33 | 0 | 0 | 0 |
20/01/2021 |
5.33
|
103,500 | 5.17 | 5.41 | 5.06 | 0 | 0 | 0 |
19/01/2021 |
5.17
|
98,400 | 5.45 | 5.57 | 5.10 | 0 | 0 | 0 |
18/01/2021 |
5.45
|
73,600 | 5.74 | 5.74 | 5.40 | 0 | 0 | 0 |
15/01/2021 |
5.74
|
177,400 | 5.45 | 5.80 | 5.45 | 0 | 100 | -0.0 |
14/01/2021 |
5.45
|
153,300 | 5.10 | 5.45 | 5.06 | 0 | 0 | 0 |
13/01/2021 |
5.10
|
110,500 | 5.03 | 5.25 | 5.03 | 0 | 0 | 0 |
12/01/2021 |
5.03
|
93,000 | 5.02 | 5.03 | 4.94 | 0 | 0 | 0 |
11/01/2021 |
5.02
|
168,600 | 5.02 | 5.06 | 4.78 | 0 | 0 | 0 |
08/01/2021 |
5.02
|
172,700 | 5.10 | 5.17 | 4.78 | 0 | 0 | 0 |
07/01/2021 |
5.10
|
405,700 | 4.77 | 5.10 | 4.78 | 0 | 10,000 | -0.1 |
06/01/2021 |
4.77
|
254,300 | 4.47 | 4.77 | 4.77 | 0 | 0 | 0 |
05/01/2021 |
4.47
|
104,100 | 4.18 | 4.47 | 4.15 | 0 | 0 | 0 |
04/01/2021 |
4.18
|
54,100 | 4.13 | 4.41 | 4.15 | 0 | 0 | 0 |
31/12/2020 |
4.13
|
122,140 | 3.86 | 4.13 | 3.92 | 0 | 0 | 0 |
30/12/2020 |
3.86
|
19,270 | 3.85 | 3.99 | 3.85 | 0 | 0 | 0 |
29/12/2020 |
3.85
|
112,040 | 3.78 | 3.94 | 3.78 | 0 | 10 | -0.0 |
28/12/2020 |
3.78
|
42,770 | 3.91 | 3.92 | 3.77 | 0 | 0 | 0 |
25/12/2020 |
3.91
|
44,080 | 3.68 | 3.91 | 3.68 | 0 | 0 | 0 |
24/12/2020 |
3.68
|
37,730 | 3.68 | 3.84 | 3.68 | 0 | 0 | 0 |
23/12/2020 |
3.68
|
16,310 | 3.61 | 3.81 | 3.65 | 0 | 0 | 0 |
22/12/2020 |
3.61
|
24,450 | 3.62 | 3.67 | 3.37 | 0 | 0 | 0 |
21/12/2020 |
3.62
|
14,200 | 3.60 | 3.62 | 3.53 | 0 | 0 | 0 |
18/12/2020 |
3.60
|
16,590 | 3.52 | 3.60 | 3.53 | 50 | 10,530 | -0.0 |
17/12/2020 |
3.52
|
6,370 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
16/12/2020 |
3.50
|
8,920 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
15/12/2020 |
3.61
|
2,840 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
14/12/2020 |
3.65
|
670 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/12/2020 |
3.65
|
15,210 | 3.60 | 3.72 | 3.53 | 0 | 4,470 | -0.0 |
10/12/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/12/2020 |
3.60
|
32,810 | 3.61 | 3.61 | 3.53 | 10,000 | 0 | 0.0 |
08/12/2020 |
3.61
|
4,730 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 |
07/12/2020 |
3.67
|
6,000 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
04/12/2020 |
3.67
|
3,710 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
03/12/2020 |
3.68
|
5,310 | 3.60 | 3.68 | 3.67 | 0 | 0 | 0 |
02/12/2020 |
3.60
|
910 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
01/12/2020 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/11/2020 |
3.68
|
1,520 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 |
27/11/2020 |
3.76
|
370 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 |
26/11/2020 |
3.68
|
5,500 | 3.68 | 3.76 | 3.61 | 0 | 0 | 0 |
25/11/2020 |
3.68
|
10,720 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 |
24/11/2020 |
3.68
|
45,410 | 3.45 | 3.68 | 3.65 | 0 | 0 | 0 |
23/11/2020 |
3.45
|
13,020 | 3.41 | 3.53 | 3.45 | 0 | 0 | 0 |
20/11/2020 |
3.41
|
27,050 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
19/11/2020 |
3.45
|
18,840 | 3.45 | 3.54 | 3.43 | 0 | 0 | 0 |
18/11/2020 |
3.45
|
9,160 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 |
17/11/2020 |
3.45
|
17,090 | 3.52 | 3.53 | 3.37 | 0 | 0 | 0 |
16/11/2020 |
3.52
|
17,130 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
13/11/2020 |
3.45
|
24,830 | 3.52 | 3.52 | 3.29 | 1,000 | 0 | 0.0 |
12/11/2020 |
3.52
|
6,160 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
11/11/2020 |
3.53
|
2,530 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
10/11/2020 |
3.55
|
1,280 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 |
09/11/2020 |
3.59
|
2,380 | 3.59 | 3.65 | 3.34 | 0 | 0 | 0 |
06/11/2020 |
3.59
|
460 | 3.58 | 3.65 | 3.57 | 0 | 0 | 0 |
05/11/2020 |
3.58
|
4,650 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
04/11/2020 |
3.59
|
13,420 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
03/11/2020 |
3.60
|
240 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
02/11/2020 |
3.62
|
30 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
30/10/2020 |
3.66
|
20 | 3.68 | 3.68 | 3.66 | 0 | 0 | 0 |
29/10/2020 |
3.68
|
4,760 | 3.61 | 3.68 | 3.45 | 0 | 0 | 0 |
28/10/2020 |
3.61
|
3,360 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
27/10/2020 |
3.73
|
23,650 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
26/10/2020 |
3.76
|
60 | 3.61 | 3.76 | 3.61 | 0 | 0 | 0 |
23/10/2020 |
3.61
|
15,750 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
22/10/2020 |
3.61
|
51,980 | 3.55 | 3.68 | 3.38 | 15,000 | 0 | 0.1 |
21/10/2020 |
3.55
|
7,720 | 3.61 | 3.65 | 3.54 | 0 | 0 | 0 |
20/10/2020 |
3.61
|
20,800 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 |
19/10/2020 |
3.72
|
30,070 | 3.59 | 3.79 | 3.61 | 0 | 4,550 | -0.0 |
16/10/2020 |
3.59
|
13,650 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 |
15/10/2020 |
3.76
|
47,110 | 3.74 | 3.76 | 3.57 | 0 | 0 | 0 |
14/10/2020 |
3.74
|
5,060 | 3.73 | 3.75 | 3.65 | 0 | 0 | 0 |
13/10/2020 |
3.73
|
11,520 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 |
12/10/2020 |
3.84
|
15,260 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 |
09/10/2020 |
3.80
|
12,830 | 3.85 | 3.85 | 3.76 | 500 | 0 | 0.0 |
08/10/2020 |
3.85
|
12,590 | 3.78 | 3.91 | 3.70 | 0 | 0 | 0 |
07/10/2020 |
3.78
|
9,790 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
06/10/2020 |
3.86
|
19,180 | 3.76 | 3.87 | 3.53 | 0 | 0 | 0 |
05/10/2020 |
3.76
|
2,730 | 3.89 | 3.89 | 3.68 | 0 | 0 | 0 |
02/10/2020 |
3.89
|
55,930 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |
01/10/2020 |
3.89
|
51,810 | 3.84 | 3.90 | 3.65 | 0 | 0 | 0 |
30/09/2020 |
3.84
|
34,700 | 3.84 | 3.97 | 3.77 | 0 | 0 | 0 |
29/09/2020 |
3.84
|
38,530 | 3.98 | 3.98 | 3.84 | 0 | 0 | 0 |
28/09/2020 |
3.98
|
5,570 | 3.88 | 3.98 | 3.80 | 0 | 0 | 0 |
25/09/2020 |
3.88
|
88,190 | 3.79 | 4.00 | 3.76 | 0 | 0 | 0 |
24/09/2020 |
3.79
|
16,010 | 3.97 | 4.00 | 3.78 | 0 | 0 | 0 |
23/09/2020 |
3.97
|
25,880 | 3.96 | 3.97 | 3.76 | 0 | 0 | 0 |
22/09/2020 |
3.96
|
21,220 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 |
21/09/2020 |
4.00
|
39,020 | 4.04 | 4.09 | 4.00 | 0 | 0 | 0 |