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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.65
|
215,200 | 5.78 | 5.80 | 5.50 | 0 | 0 | 0 |
05/02/2021 |
5.78
|
168,500 | 5.80 | 5.85 | 5.65 | 300 | 0 | 0.0 |
04/02/2021 |
5.80
|
154,000 | 5.75 | 5.80 | 5.60 | 100 | 3,400 | -0.0 |
03/02/2021 |
5.75
|
199,400 | 5.55 | 5.75 | 5.50 | 0 | 5,000 | -0.0 |
02/02/2021 |
5.55
|
63,200 | 5.54 | 5.60 | 5.28 | 100 | 0 | 0.0 |
01/02/2021 |
5.54
|
72,400 | 5.50 | 5.55 | 5.21 | 300 | 6,800 | -0.0 |
29/01/2021 |
5.50
|
295,700 | 5.48 | 5.50 | 5.10 | 0 | 0 | 0 |
28/01/2021 |
5.48
|
558,200 | 5.89 | 5.89 | 5.48 | 0 | 3,000 | -0.0 |
27/01/2021 |
5.89
|
207,300 | 6.03 | 6.03 | 5.71 | 200 | 0 | 0.0 |
26/01/2021 |
6.03
|
191,000 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
25/01/2021 |
6.08
|
275,700 | 6.12 | 6.13 | 6 | 2,100 | 0 | 0.0 |
22/01/2021 |
6.12
|
176,500 | 6.12 | 6.20 | 6.06 | 0 | 0 | 0 |
21/01/2021 |
6.12
|
419,000 | 6.07 | 6.15 | 5.90 | 0 | 0 | 0 |
20/01/2021 |
6.07
|
352,800 | 6.07 | 6.42 | 5.70 | 200 | 0 | 0.0 |
19/01/2021 |
6.07
|
450,100 | 6.50 | 6.50 | 6.05 | 200 | 0 | 0.0 |
18/01/2021 |
6.50
|
400,600 | 6.42 | 6.57 | 6.49 | 0 | 11,200 | -0.1 |
15/01/2021 |
6.42
|
386,700 | 6.16 | 6.49 | 6.20 | 20,000 | 0 | 0.1 |
14/01/2021 |
6.16
|
418,200 | 6.21 | 6.29 | 6.11 | 11,100 | 12,000 | -0.0 |
13/01/2021 |
6.21
|
487,200 | 6.53 | 6.53 | 6.21 | 200 | 0 | 0.0 |
12/01/2021 |
6.53
|
559,900 | 6.57 | 6.60 | 6.40 | 600 | 0 | 0.0 |
11/01/2021 |
6.57
|
719,000 | 6.20 | 6.57 | 6.20 | 23,200 | 5,000 | 0.1 |
08/01/2021 |
6.20
|
380,900 | 5.89 | 6.22 | 5.99 | 5,000 | 0 | 0.0 |
07/01/2021 |
5.89
|
191,900 | 6.03 | 6.03 | 5.87 | 0 | 0 | 0 |
06/01/2021 |
6.03
|
294,700 | 6.03 | 6.20 | 5.85 | 4,900 | 0 | 0.0 |
05/01/2021 |
6.03
|
242,700 | 6.16 | 6.16 | 6 | 0 | 5,900 | -0.0 |
04/01/2021 |
6.16
|
185,600 | 6.06 | 6.29 | 6 | 300 | 5,000 | -0.0 |
31/12/2020 |
6.06
|
361,010 | 6.09 | 6.30 | 6 | 0 | 0 | 0 |
30/12/2020 |
6.09
|
728,230 | 5.70 | 6.09 | 5.70 | 800 | 0 | 0 |
29/12/2020 |
5.70
|
217,050 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
28/12/2020 |
5.70
|
283,000 | 5.59 | 5.75 | 5.52 | 200 | 0 | 0.0 |
25/12/2020 |
5.59
|
143,420 | 5.48 | 5.60 | 5.32 | 0 | 0 | 0 |
24/12/2020 |
5.48
|
130,920 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
23/12/2020 |
5.60
|
194,190 | 5.54 | 5.80 | 5.50 | 10,000 | 0 | 0.1 |
22/12/2020 |
5.54
|
168,640 | 5.40 | 5.55 | 5.31 | 7,000 | 0 | 0.0 |
21/12/2020 |
5.40
|
258,760 | 5.41 | 5.47 | 5.27 | 1,620 | 0 | 0.0 |
18/12/2020 |
5.41
|
130,570 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 |
17/12/2020 |
5.56
|
397,220 | 5.51 | 5.76 | 5.50 | 0 | 0 | 0 |
16/12/2020 |
5.51
|
676,980 | 5.15 | 5.51 | 5.20 | 0 | 0 | 0 |
15/12/2020 |
5.15
|
388,610 | 4.82 | 5.15 | 4.80 | 0 | 0 | 0 |
14/12/2020 |
4.82
|
169,750 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
11/12/2020 |
4.82
|
245,290 | 4.81 | 4.82 | 4.79 | 0 | 0 | 0 |
10/12/2020 |
4.81
|
90,480 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
09/12/2020 |
4.90
|
92,230 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
08/12/2020 |
4.91
|
67,190 | 4.92 | 4.95 | 4.83 | 0 | 0 | 0 |
07/12/2020 |
4.92
|
60,110 | 4.91 | 4.95 | 4.85 | 0 | 0 | 0 |
04/12/2020 |
4.91
|
58,650 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 |
03/12/2020 |
4.88
|
21,060 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
02/12/2020 |
4.88
|
75,350 | 4.82 | 4.95 | 4.84 | 0 | 0 | 0 |
01/12/2020 |
4.82
|
45,390 | 4.85 | 4.86 | 4.76 | 0 | 0 | 0 |
30/11/2020 |
4.85
|
117,500 | 4.80 | 4.94 | 4.75 | 0 | 0 | 0 |
27/11/2020 |
4.80
|
55,570 | 4.80 | 4.87 | 4.78 | 0 | 0 | 0 |
26/11/2020 |
4.80
|
66,240 | 4.81 | 4.89 | 4.78 | 17,500 | 0 | 0.1 |
25/11/2020 |
4.81
|
187,180 | 4.80 | 4.85 | 4.78 | 0 | 0 | 0 |
24/11/2020 |
4.80
|
85,090 | 4.80 | 4.86 | 4.80 | 0 | 0 | 0 |
23/11/2020 |
4.80
|
154,880 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
20/11/2020 |
4.85
|
41,870 | 4.90 | 4.94 | 4.77 | 0 | 0 | 0 |
19/11/2020 |
4.90
|
202,110 | 4.86 | 4.98 | 4.88 | 0 | 0 | 0 |
18/11/2020 |
4.86
|
16,370 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 |
17/11/2020 |
4.83
|
99,120 | 4.94 | 4.94 | 4.81 | 1,010 | 10,000 | -0.0 |
16/11/2020 |
4.94
|
79,090 | 4.85 | 4.94 | 4.77 | 0 | 670 | -0.0 |
13/11/2020 |
4.85
|
23,960 | 4.89 | 4.90 | 4.76 | 0 | 0 | 0 |
12/11/2020 |
4.89
|
39,950 | 4.76 | 4.90 | 4.75 | 0 | 0 | 0 |
11/11/2020 |
4.76
|
53,960 | 4.80 | 4.89 | 4.75 | 0 | 0 | 0 |
10/11/2020 |
4.80
|
88,870 | 4.81 | 4.99 | 4.80 | 48,000 | 0 | 0.2 |
09/11/2020 |
4.81
|
85,410 | 4.79 | 5.12 | 4.81 | 0 | 0 | 0 |
06/11/2020 |
4.79
|
22,270 | 4.78 | 4.80 | 4.78 | 1,000 | 250 | 0.0 |
05/11/2020 |
4.78
|
9,560 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
04/11/2020 |
4.90
|
3,130 | 4.81 | 5 | 4.90 | 0 | 0 | 0 |
03/11/2020 |
4.81
|
106,840 | 4.96 | 5 | 4.76 | 0 | 10 | -0 |
02/11/2020 |
4.96
|
55,760 | 4.79 | 4.96 | 4.60 | 0 | 0 | 0 |
30/10/2020 |
4.79
|
7,930 | 4.71 | 4.85 | 4.70 | 0 | 7,000 | -0.0 |
29/10/2020 |
4.71
|
5,370 | 4.95 | 4.95 | 4.70 | 0 | 100 | -0.0 |
28/10/2020 |
4.95
|
77,990 | 4.70 | 4.95 | 4.71 | 0 | 0 | 0 |
27/10/2020 |
4.70
|
119,750 | 4.77 | 4.89 | 4.66 | 0 | 0 | 0 |
26/10/2020 |
4.77
|
22,560 | 4.82 | 4.90 | 4.77 | 0 | 0 | 0 |
23/10/2020 |
4.82
|
49,200 | 4.82 | 4.93 | 4.80 | 2,000 | 0 | 0.0 |
22/10/2020 |
4.82
|
215,770 | 5.10 | 5.10 | 4.75 | 5,100 | 0 | 0.0 |
21/10/2020 |
5.10
|
20,310 | 5.29 | 5.30 | 5.10 | 10,000 | 0 | 0.1 |
20/10/2020 |
5.29
|
11,020 | 5.29 | 5.30 | 5.20 | 2,660 | 0 | 0.0 |
19/10/2020 |
5.29
|
11,190 | 5.10 | 5.40 | 5.20 | 6,150 | 0 | 0.0 |
16/10/2020 |
5.10
|
17,540 | 5.20 | 5.31 | 5.10 | 10,000 | 0 | 0.1 |
15/10/2020 |
5.20
|
130,720 | 5.29 | 5.39 | 5.20 | 0 | 0 | 0 |
14/10/2020 |
5.29
|
3,030 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
13/10/2020 |
5.30
|
13,480 | 5.30 | 5.30 | 5.20 | 0 | 200 | -0.0 |
12/10/2020 |
5.30
|
16,320 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
09/10/2020 |
5.40
|
47,080 | 5.32 | 5.40 | 5.35 | 3,000 | 0 | 0.0 |
08/10/2020 |
5.32
|
34,470 | 5.37 | 5.49 | 5.32 | 2,550 | 100 | 0.0 |
07/10/2020 |
5.37
|
98,110 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
06/10/2020 |
5.40
|
42,090 | 5.40 | 5.46 | 5.35 | 0 | 0 | 0 |
05/10/2020 |
5.40
|
82,380 | 5.34 | 5.44 | 5.30 | 0 | 0 | 0 |
02/10/2020 |
5.34
|
109,070 | 5.33 | 5.45 | 5.34 | 0 | 0 | 0 |
01/10/2020 |
5.33
|
51,860 | 5.30 | 5.48 | 5.20 | 0 | 0 | 0 |
30/09/2020 |
5.30
|
25,910 | 5.20 | 5.56 | 5.20 | 0 | 0 | 0 |
29/09/2020 |
5.20
|
172,130 | 5.55 | 5.68 | 5.20 | 100 | 100 | -0.0 |
28/09/2020 |
5.55
|
71,300 | 5.70 | 5.73 | 5.53 | 0 | 150 | -0.0 |
25/09/2020 |
5.70
|
119,180 | 5.80 | 5.80 | 5.70 | 60 | 3,610 | -0.0 |
24/09/2020 |
5.80
|
232,510 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 |
23/09/2020 |
5.82
|
75,420 | 5.80 | 5.88 | 5.75 | 0 | 0 | 0 |
22/09/2020 |
5.80
|
34,840 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
21/09/2020 |
5.80
|
115,400 | 5.89 | 5.95 | 5.80 | 100 | 0 | 0.0 |