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) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2021 |
4.56
|
27,700 | 4.56 | 4.87 | 4.56 | 0 | 0 | 0 |
02/02/2021 |
4.56
|
20,000 | 4.56 | 4.56 | 4.54 | 0 | 500 | -0.0 |
01/02/2021 |
4.56
|
16,800 | 4.90 | 4.90 | 4.56 | 0 | 700 | -0.0 |
29/01/2021 |
4.90
|
34,200 | 4.82 | 4.91 | 4.49 | 0 | 0 | 0 |
28/01/2021 |
4.82
|
53,000 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
27/01/2021 |
5.18
|
45,100 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0 |
26/01/2021 |
5.57
|
27,600 | 5.97 | 6.07 | 5.57 | 0 | 0 | 0 |
25/01/2021 |
5.97
|
20,300 | 5.70 | 6.07 | 5.33 | 0 | 200 | -0.0 |
22/01/2021 |
5.70
|
20,300 | 5.38 | 5.70 | 5.39 | 0 | 0 | 0 |
21/01/2021 |
5.38
|
35,400 | 5.03 | 5.38 | 5.03 | 100 | 800 | -0.0 |
20/01/2021 |
5.03
|
26,700 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
19/01/2021 |
5.09
|
89,100 | 5.09 | 5.42 | 5.09 | 0 | 500 | -0.0 |
18/01/2021 |
5.09
|
46,700 | 5.10 | 5.10 | 5.02 | 800 | 0 | 0.0 |
15/01/2021 |
5.10
|
26,800 | 5.02 | 5.10 | 4.85 | 0 | 0 | 0 |
14/01/2021 |
5.02
|
11,200 | 4.98 | 5.10 | 4.98 | 3,000 | 0 | 0.0 |
13/01/2021 |
4.98
|
57,500 | 5.32 | 5.32 | 4.95 | 0 | 32,800 | -0.2 |
12/01/2021 |
5.32
|
700 | 5.01 | 5.32 | 5.13 | 0 | 0 | 0 |
11/01/2021 |
5.01
|
47,400 | 4.96 | 5.02 | 4.94 | 0 | 35,400 | -0.2 |
08/01/2021 |
4.96
|
36,400 | 5.17 | 5.17 | 4.96 | 0 | 23,200 | -0.2 |
07/01/2021 |
5.17
|
27,700 | 5.13 | 5.32 | 4.96 | 0 | 0 | 0 |
06/01/2021 |
5.13
|
12,100 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 |
05/01/2021 |
5.32
|
9,600 | 5.32 | 5.40 | 4.98 | 0 | 0 | 0 |
04/01/2021 |
5.32
|
69,900 | 5.31 | 5.67 | 4.95 | 100 | 0 | 0.0 |
31/12/2020 |
5.31
|
95,210 | 5.08 | 5.42 | 5.08 | 320 | 50 | 0.0 |
30/12/2020 |
5.08
|
37,000 | 4.75 | 5.08 | 5.07 | 0 | 0 | 0 |
29/12/2020 |
4.75
|
66,990 | 4.45 | 4.75 | 4.53 | 0 | 100 | -0.0 |
28/12/2020 |
4.45
|
22,010 | 4.36 | 4.45 | 4.19 | 5,030 | 0 | 0.0 |
25/12/2020 |
4.36
|
14,880 | 4.19 | 4.37 | 4.18 | 0 | 0 | 0 |
24/12/2020 |
4.19
|
43,120 | 4.36 | 4.37 | 4.18 | 0 | 0 | 0 |
23/12/2020 |
4.36
|
16,230 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 |
22/12/2020 |
4.26
|
13,610 | 4.29 | 4.36 | 4.26 | 0 | 800 | -0.0 |
21/12/2020 |
4.29
|
13,900 | 4.18 | 4.40 | 4.18 | 0 | 1,100 | -0.0 |
18/12/2020 |
4.18
|
24,850 | 4.04 | 4.25 | 4.11 | 0 | 0 | 0 |
17/12/2020 |
4.04
|
48,280 | 4.03 | 4.18 | 4.03 | 0 | 0 | 0 |
16/12/2020 |
4.03
|
11,310 | 3.89 | 4.03 | 3.92 | 10 | 0 | 0.0 |
15/12/2020 |
3.89
|
52,100 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 |
14/12/2020 |
3.89
|
13,100 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 |
11/12/2020 |
3.89
|
15,970 | 3.85 | 3.99 | 3.85 | 0 | 0 | 0 |
10/12/2020 |
3.85
|
5,980 | 3.92 | 3.96 | 3.81 | 0 | 0 | 0 |
09/12/2020 |
3.92
|
20,800 | 3.79 | 3.94 | 3.79 | 0 | 0 | 0 |
08/12/2020 |
3.79
|
9,500 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 |
07/12/2020 |
3.80
|
61,500 | 3.85 | 3.88 | 3.73 | 0 | 0 | 0 |
04/12/2020 |
3.85
|
32,430 | 3.85 | 3.97 | 3.85 | 0 | 0 | 0 |
03/12/2020 |
3.85
|
116,540 | 3.60 | 3.85 | 3.65 | 0 | 0 | 0 |
02/12/2020 |
3.60
|
74,200 | 3.72 | 3.72 | 3.57 | 0 | 0 | 0 |
01/12/2020 |
3.72
|
17,920 | 3.73 | 3.73 | 3.61 | 400 | 0 | 0.0 |
30/11/2020 |
3.73
|
12,450 | 3.83 | 3.84 | 3.57 | 0 | 0 | 0 |
27/11/2020 |
3.83
|
210 | 3.76 | 3.83 | 3.73 | 0 | 0 | 0 |
26/11/2020 |
3.76
|
16,540 | 3.80 | 3.80 | 3.66 | 0 | 0 | 0 |
25/11/2020 |
3.80
|
18,100 | 3.74 | 3.82 | 3.64 | 600 | 0 | 0.0 |
24/11/2020 |
3.74
|
18,410 | 3.86 | 3.86 | 3.73 | 10 | 0 | 0.0 |
23/11/2020 |
3.86
|
7,740 | 3.86 | 3.92 | 3.81 | 0 | 300 | -0.0 |
20/11/2020 |
3.86
|
42,420 | 3.83 | 3.88 | 3.67 | 0 | 0 | 0 |
19/11/2020 |
3.83
|
32,900 | 3.82 | 3.88 | 3.57 | 0 | 0 | 0 |
18/11/2020 |
3.82
|
15,640 | 3.86 | 3.89 | 3.80 | 0 | 0 | 0 |
17/11/2020 |
3.86
|
38,590 | 3.97 | 4.02 | 3.84 | 0 | 0 | 0 |
16/11/2020 |
3.97
|
53,180 | 3.86 | 4.12 | 3.78 | 0 | 0 | 0 |
13/11/2020 |
3.86
|
36,120 | 3.93 | 3.99 | 3.80 | 0 | 0 | 0 |
12/11/2020 |
3.93
|
116,080 | 3.68 | 3.93 | 3.65 | 0 | 0 | 0 |
11/11/2020 |
3.68
|
19,660 | 3.96 | 3.99 | 3.68 | 0 | 0 | 0 |
10/11/2020 |
3.96
|
43,260 | 4.02 | 4.03 | 3.89 | 0 | 150 | -0.0 |
09/11/2020 |
4.02
|
43,520 | 3.93 | 4.03 | 3.73 | 0 | 0 | 0 |
06/11/2020 |
3.93
|
25,520 | 3.93 | 4.03 | 3.84 | 0 | 50 | -0.0 |
05/11/2020 |
3.93
|
110,330 | 4.08 | 4.37 | 3.83 | 0 | 0 | 0 |
04/11/2020 |
4.08
|
37,380 | 3.82 | 4.08 | 4.08 | 0 | 0 | 0 |
03/11/2020 |
3.82
|
20,580 | 3.57 | 3.82 | 3.82 | 0 | 0 | 0 |
02/11/2020 |
3.57
|
71,070 | 3.35 | 3.57 | 3.42 | 0 | 500 | -0.0 |
30/10/2020 |
3.35
|
700 | 3.35 | 3.40 | 3.29 | 0 | 0 | 0 |
29/10/2020 |
3.35
|
6,370 | 3.29 | 3.40 | 3.27 | 0 | 0 | 0 |
28/10/2020 |
3.29
|
31,380 | 3.30 | 3.31 | 3.27 | 0 | 0 | 0 |
27/10/2020 |
3.30
|
19,300 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
26/10/2020 |
3.29
|
15,740 | 3.42 | 3.48 | 3.28 | 300 | 0 | 0.0 |
23/10/2020 |
3.42
|
7,090 | 3.42 | 3.50 | 3.42 | 1,200 | 0 | 0.0 |
22/10/2020 |
3.42
|
19,370 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
21/10/2020 |
3.42
|
20,290 | 3.32 | 3.42 | 3.32 | 0 | 0 | 0 |
20/10/2020 |
3.32
|
1,290 | 3.42 | 3.45 | 3.27 | 0 | 990 | -0.0 |
19/10/2020 |
3.42
|
26,260 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
16/10/2020 |
3.38
|
15,430 | 3.34 | 3.38 | 3.35 | 0 | 0 | 0 |
15/10/2020 |
3.34
|
4,400 | 3.34 | 3.34 | 3.29 | 10 | 0 | 0.0 |
14/10/2020 |
3.34
|
6,290 | 3.34 | 3.35 | 3.33 | 0 | 0 | 0 |
13/10/2020 |
3.34
|
6,960 | 3.34 | 3.35 | 3.34 | 0 | 0 | 0 |
12/10/2020 |
3.34
|
11,240 | 3.29 | 3.38 | 3.31 | 0 | 0 | 0 |
09/10/2020 |
3.29
|
920 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
08/10/2020 |
3.29
|
5,850 | 3.29 | 3.31 | 3.27 | 0 | 0 | 0 |
07/10/2020 |
3.29
|
49,010 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
06/10/2020 |
3.29
|
23,780 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 |
05/10/2020 |
3.26
|
9,070 | 3.13 | 3.33 | 3.14 | 0 | 0 | 0 |
02/10/2020 |
3.13
|
19,710 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
01/10/2020 |
3.27
|
14,090 | 3.28 | 3.29 | 3.12 | 0 | 0 | 0 |
30/09/2020 |
3.28
|
5,600 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
29/09/2020 |
3.34
|
2,080 | 3.34 | 3.36 | 3.29 | 0 | 0 | 0 |
28/09/2020 |
3.34
|
9,270 | 3.38 | 3.42 | 3.31 | 0 | 0 | 0 |
25/09/2020 |
3.38
|
12,970 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
24/09/2020 |
3.41
|
13,530 | 3.48 | 3.48 | 3.35 | 0 | 10 | -0.0 |
23/09/2020 |
3.48
|
10,570 | 3.42 | 3.48 | 3.35 | 0 | 0 | 0 |
22/09/2020 |
3.42
|
15,830 | 3.40 | 3.46 | 3.35 | 0 | 0 | 0 |
21/09/2020 |
3.40
|
32,180 | 3.42 | 3.47 | 3.35 | 0 | 0 | 0 |
18/09/2020 |
3.42
|
14,650 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
17/09/2020 |
3.53
|
29,650 | 3.57 | 3.64 | 3.42 | 410 | 0 | 0.0 |
16/09/2020 |
3.57
|
99,260 | 3.35 | 3.57 | 3.42 | 10 | 0 | 0 |