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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
6.00
|
912,900 | 6.45 | 6.61 | 6.00 | 4,600 | 28,700 | -0.2 |
05/02/2021 |
6.45
|
465,900 | 6.26 | 6.59 | 6.26 | 1,300 | 34,800 | -0.3 |
04/02/2021 |
6.26
|
482,700 | 6.23 | 6.61 | 6.15 | 0 | 69,000 | -0.6 |
03/02/2021 |
6.23
|
596,600 | 5.93 | 6.30 | 5.79 | 1,500 | 67,000 | -0.5 |
02/02/2021 |
5.93
|
956,400 | 6.12 | 6.12 | 5.69 | 38,200 | 119,900 | -0.7 |
01/02/2021 |
6.12
|
766,800 | 6.57 | 6.57 | 6.12 | 17,800 | 8,800 | 0.1 |
29/01/2021 |
6.57
|
1,225,000 | 6.75 | 6.75 | 6.28 | 50,100 | 500 | 0.4 |
28/01/2021 |
6.75
|
462,200 | 7.26 | 7.26 | 6.75 | 0 | 1,000 | -0.0 |
27/01/2021 |
7.26
|
841,900 | 7.80 | 7.80 | 7.26 | 2,100 | 24,000 | -0.2 |
26/01/2021 |
7.80
|
951,900 | 8.39 | 8.46 | 7.80 | 9,600 | 4,900 | 0.1 |
25/01/2021 |
8.39
|
676,300 | 8.20 | 8.64 | 7.98 | 51,300 | 0 | 0.6 |
22/01/2021 |
8.20
|
1,854,600 | 7.69 | 8.20 | 7.91 | 6,300 | 500 | 0.1 |
21/01/2021 |
7.69
|
1,167,800 | 7.20 | 7.69 | 7.10 | 9,200 | 16,200 | -0.1 |
20/01/2021 |
7.20
|
453,100 | 7.29 | 7.29 | 6.81 | 2,200 | 12,300 | -0.1 |
19/01/2021 |
7.29
|
991,200 | 7.84 | 8.24 | 7.29 | 21,100 | 13,200 | 0.1 |
18/01/2021 |
7.84
|
1,519,200 | 7.32 | 7.84 | 7.36 | 33,800 | 0 | 0.4 |
15/01/2021 |
7.32
|
1,418,700 | 6.86 | 7.32 | 6.88 | 47,400 | 200 | 0.5 |
14/01/2021 |
6.86
|
353,900 | 6.97 | 7.03 | 6.85 | 7,300 | 4,400 | 0.0 |
13/01/2021 |
6.97
|
275,900 | 7.23 | 7.23 | 6.81 | 19,300 | 5,900 | 0.1 |
12/01/2021 |
7.23
|
345,100 | 7.16 | 7.32 | 7.15 | 8,300 | 0 | 0.1 |
11/01/2021 |
7.16
|
539,700 | 6.74 | 7.18 | 6.74 | 16,700 | 100 | 0.2 |
08/01/2021 |
6.74
|
1,291,100 | 6.41 | 6.86 | 6.34 | 200 | 0 | 0.0 |
07/01/2021 |
6.41
|
464,200 | 6.47 | 6.47 | 6.37 | 200 | 0 | 0.0 |
06/01/2021 |
6.47
|
458,800 | 6.52 | 6.77 | 6.34 | 500 | 0 | 0.0 |
05/01/2021 |
6.52
|
1,155,300 | 6.11 | 6.53 | 6.08 | 200 | 0 | 0.0 |
04/01/2021 |
6.11
|
544,700 | 6.00 | 6.14 | 6.01 | 200 | 0 | 0.0 |
31/12/2020 |
6.00
|
257,400 | 5.99 | 6.01 | 5.87 | 90 | 0 | 0.0 |
30/12/2020 |
5.99
|
210,300 | 6.01 | 6.11 | 5.93 | 0 | 0 | 0 |
29/12/2020 |
6.01
|
440,850 | 5.93 | 6.08 | 5.79 | 0 | 0 | 0 |
28/12/2020 |
5.93
|
421,950 | 6.01 | 6.04 | 5.79 | 0 | 270 | -0.0 |
25/12/2020 |
6.01
|
297,920 | 5.79 | 6.01 | 5.71 | 0 | 0 | 0 |
24/12/2020 |
5.79
|
578,820 | 6.14 | 6.14 | 5.71 | 0 | 0 | 0 |
23/12/2020 |
6.14
|
746,480 | 6.18 | 6.18 | 6.05 | 0 | 250 | -0.0 |
22/12/2020 |
6.18
|
601,170 | 6.18 | 6.47 | 6.17 | 0 | 1,070 | -0.0 |
21/12/2020 |
6.18
|
401,830 | 6.18 | 6.29 | 6.12 | 0 | 8,100 | -0.1 |
18/12/2020 |
6.18
|
352,090 | 6.16 | 6.23 | 6.12 | 0 | 300 | -0.0 |
17/12/2020 |
6.16
|
379,570 | 6.34 | 6.34 | 6.16 | 0 | 7,000 | -0.1 |
16/12/2020 |
6.34
|
720,820 | 6.10 | 6.53 | 6.23 | 0 | 3,000 | -0.0 |
15/12/2020 |
6.10
|
1,357,780 | 5.71 | 6.10 | 5.65 | 100 | 2,000 | -0.0 |
14/12/2020 |
5.71
|
363,760 | 5.62 | 5.72 | 5.62 | 3,200 | 0 | 0.0 |
11/12/2020 |
5.62
|
279,960 | 5.62 | 5.68 | 5.53 | 100 | 0 | 0.0 |
10/12/2020 |
5.62
|
265,050 | 5.70 | 5.70 | 5.55 | 100 | 0 | 0.0 |
09/12/2020 |
5.70
|
490,800 | 5.48 | 5.79 | 5.48 | 100 | 0 | 0.0 |
08/12/2020 |
5.48
|
658,400 | 5.68 | 5.69 | 5.48 | 100 | 0 | 0.0 |
07/12/2020 |
5.68
|
253,680 | 5.65 | 5.69 | 5.49 | 100 | 0 | 0.0 |
04/12/2020 |
5.65
|
217,240 | 5.82 | 5.82 | 5.65 | 100 | 0 | 0.0 |
03/12/2020 |
5.82
|
504,620 | 5.57 | 5.86 | 5.57 | 0 | 0 | 0 |
02/12/2020 |
5.57
|
143,560 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 |
01/12/2020 |
5.71
|
419,570 | 5.57 | 5.71 | 5.42 | 0 | 0 | 0 |
30/11/2020 |
5.57
|
288,840 | 5.50 | 5.68 | 5.50 | 500 | 80 | 0.0 |
27/11/2020 |
5.50
|
286,600 | 5.75 | 5.79 | 5.50 | 0 | 0 | 0 |
26/11/2020 |
5.75
|
260,490 | 5.97 | 5.97 | 5.68 | 100 | 2,000 | -0.0 |
25/11/2020 |
5.97
|
611,150 | 5.72 | 6.01 | 5.49 | 70 | 0 | 0.0 |
24/11/2020 |
5.72
|
433,120 | 5.88 | 5.89 | 5.68 | 0 | 320 | -0.0 |
23/11/2020 |
5.88
|
1,181,450 | 5.50 | 5.88 | 5.57 | 2,000 | 0 | 0.0 |
20/11/2020 |
5.50
|
1,022,420 | 5.14 | 5.50 | 5.31 | 0 | 430 | -0.0 |
19/11/2020 |
5.14
|
344,440 | 4.81 | 5.14 | 4.88 | 0 | 0 | 0 |
18/11/2020 |
4.81
|
106,970 | 4.76 | 4.81 | 4.69 | 10 | 10 | 0 |
17/11/2020 |
4.76
|
141,780 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 |
16/11/2020 |
4.80
|
136,840 | 4.80 | 4.83 | 4.73 | 0 | 0 | 0 |
13/11/2020 |
4.80
|
84,270 | 4.83 | 4.90 | 4.76 | 0 | 0 | 0 |
12/11/2020 |
4.83
|
49,320 | 4.81 | 4.91 | 4.78 | 0 | 0 | 0 |
11/11/2020 |
4.81
|
107,810 | 4.81 | 4.94 | 4.81 | 0 | 0 | 0 |
10/11/2020 |
4.81
|
79,130 | 4.71 | 4.87 | 4.71 | 0 | 1,940 | -0.0 |
09/11/2020 |
4.71
|
37,930 | 4.74 | 4.75 | 4.69 | 0 | 0 | 0 |
06/11/2020 |
4.74
|
52,870 | 4.74 | 4.75 | 4.69 | 500 | 0 | 0.0 |
05/11/2020 |
4.74
|
42,460 | 4.72 | 4.81 | 4.71 | 0 | 0 | 0 |
04/11/2020 |
4.72
|
18,990 | 4.69 | 4.72 | 4.66 | 0 | 0 | 0 |
03/11/2020 |
4.69
|
44,230 | 4.61 | 4.75 | 4.66 | 0 | 0 | 0 |
02/11/2020 |
4.61
|
37,220 | 4.76 | 4.76 | 4.54 | 13,020 | 0 | 0.1 |
30/10/2020 |
4.76
|
69,510 | 4.69 | 4.83 | 4.61 | 10,100 | 20,000 | -0.1 |
29/10/2020 |
4.69
|
198,040 | 4.65 | 4.76 | 4.39 | 12,100 | 0 | 0.1 |
28/10/2020 |
4.65
|
351,480 | 4.95 | 4.95 | 4.61 | 32,880 | 0 | 0.2 |
27/10/2020 |
4.95
|
74,830 | 4.95 | 4.98 | 4.91 | 0 | 0 | 0 |
26/10/2020 |
4.95
|
83,430 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 |
23/10/2020 |
4.98
|
159,470 | 4.97 | 4.98 | 4.94 | 0 | 0 | 0 |
22/10/2020 |
4.97
|
64,750 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
21/10/2020 |
4.97
|
81,560 | 4.97 | 4.98 | 4.94 | 0 | 0 | 0 |
20/10/2020 |
4.97
|
118,070 | 4.99 | 5.05 | 4.92 | 0 | 0 | 0 |
19/10/2020 |
4.99
|
270,620 | 4.95 | 5.07 | 4.91 | 0 | 0 | 0 |
16/10/2020 |
4.95
|
108,980 | 4.95 | 5.02 | 4.92 | 0 | 0 | 0 |
15/10/2020 |
4.95
|
233,610 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
14/10/2020 |
5.01
|
91,590 | 5.01 | 5.01 | 4.96 | 0 | 650 | -0.0 |
13/10/2020 |
5.01
|
266,300 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
12/10/2020 |
4.91
|
615,130 | 5.06 | 5.08 | 4.88 | 0 | 0 | 0 |
09/10/2020 |
5.06
|
75,400 | 5.07 | 5.09 | 5.04 | 0 | 0 | 0 |
08/10/2020 |
5.07
|
184,260 | 5.03 | 5.10 | 4.99 | 0 | 0 | 0 |
07/10/2020 |
5.03
|
328,110 | 5.02 | 5.12 | 5.00 | 0 | 0 | 0 |
06/10/2020 |
5.02
|
341,020 | 4.92 | 5.05 | 4.93 | 0 | 80 | -0.0 |
05/10/2020 |
4.92
|
251,680 | 4.86 | 4.98 | 4.87 | 0 | 1,070 | -0.0 |
02/10/2020 |
4.86
|
624,290 | 4.92 | 4.94 | 4.76 | 0 | 183,280 | -1.2 |
01/10/2020 |
4.92
|
153,770 | 4.93 | 5.05 | 4.91 | 0 | 0 | 0 |
30/09/2020 |
4.93
|
187,130 | 4.98 | 5.05 | 4.91 | 0 | 9,000 | -0.1 |
29/09/2020 |
4.98
|
470,020 | 4.98 | 5.12 | 4.97 | 0 | 750 | -0.0 |
28/09/2020 |
4.98
|
399,480 | 4.86 | 5.02 | 4.86 | 0 | 0 | 0 |
25/09/2020 |
4.86
|
471,200 | 4.65 | 4.86 | 4.62 | 99,210 | 0 | 0.6 |
24/09/2020 |
4.65
|
213,200 | 4.67 | 4.71 | 4.60 | 750 | 15,000 | -0.1 |
23/09/2020 |
4.67
|
190,200 | 4.61 | 4.72 | 4.58 | 0 | 1,500 | -0.0 |
22/09/2020 |
4.61
|
423,630 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
21/09/2020 |
4.74
|
250,980 | 4.56 | 4.80 | 4.61 | 0 | 0 | 0 |