| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
|
3 tháng
(2024-08-26) |
-0.45 | -19.15% | 12,321,300 | -41,700 | -0.1 |
1.78
2.44
1.90
|
|
6 tháng
(2024-05-27) |
-1.66 | -46.63% | 52,774,300 | -325,300 | -1.3 |
1.78
3.68
1.90
|
|
12 tháng
(2023-11-28) |
-2.89 | -60.33% | 193,773,400 | -299,389 | -1.5 |
1.78
5.26
1.90
|
|
24 tháng
(2022-12-05) |
-3.20 | -62.75% | 1,132,228,200 | -234,503 | -1.0 |
1.78
7.91
1.90
|
|
36 tháng
(2021-12-08) |
-14.08 | -88.11% | 1,572,741,300 | 557,469 | 3.4 |
1.78
28.50
1.90
|
|
60 tháng
(2019-12-19) |
-1.47 | -43.55% | 2,347,889,520 | -97,191 | -12.7 |
1.78
28.50
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2020 |
5.85
|
1,939,140 | 5.78 | 5.85 | 5.71 | 4,800 | 8,560 | -0.0 |
| 19/11/2020 |
5.78
|
2,384,760 | 5.65 | 5.85 | 5.65 | 0 | 2,760 | -0.0 |
| 18/11/2020 |
5.65
|
1,986,950 | 5.47 | 5.66 | 5.39 | 2,690 | 0 | 0.0 |
| 17/11/2020 |
5.47
|
1,518,710 | 5.16 | 5.47 | 5.11 | 24,560 | 13,460 | 0.1 |
| 16/11/2020 |
5.16
|
265,940 | 5.21 | 5.28 | 5.15 | 1,090 | 8,820 | -0.1 |
| 13/11/2020 |
5.21
|
440,610 | 5.16 | 5.24 | 5.16 | 0 | 4,620 | -0.0 |
| 12/11/2020 |
5.16
|
190,790 | 5.24 | 5.26 | 5.11 | 180 | 7,530 | -0.0 |
| 11/11/2020 |
5.24
|
377,550 | 5.18 | 5.24 | 5.15 | 0 | 3,700 | -0.0 |
| 10/11/2020 |
5.18
|
377,350 | 5.24 | 5.33 | 5.18 | 3,890 | 10,270 | -0.0 |
| 09/11/2020 |
5.24
|
1,085,120 | 5.16 | 5.31 | 5.16 | 13,190 | 3,000 | 0.1 |
| 06/11/2020 |
5.16
|
344,320 | 5.20 | 5.24 | 5.11 | 0 | 0 | 0 |
| 05/11/2020 |
5.20
|
300,780 | 5.26 | 5.28 | 5.19 | 8,190 | 2,560 | 0.0 |
| 04/11/2020 |
5.26
|
733,290 | 4.95 | 5.28 | 5.00 | 11,070 | 0 | 0.1 |
| 03/11/2020 |
4.95
|
252,460 | 4.93 | 5.04 | 4.91 | 5,000 | 0 | 0.0 |
| 02/11/2020 |
4.93
|
260,890 | 4.77 | 4.93 | 4.78 | 2,560 | 0 | 0.0 |
| 30/10/2020 |
4.77
|
612,370 | 4.82 | 4.92 | 4.62 | 0 | 0 | 0 |
| 29/10/2020 |
4.82
|
398,410 | 4.81 | 4.92 | 4.70 | 0 | 0 | 0 |
| 28/10/2020 |
4.81
|
896,190 | 5.17 | 5.23 | 4.81 | 3,000 | 0 | 0.0 |
| 27/10/2020 |
5.17
|
565,980 | 5.37 | 5.41 | 5.17 | 3,000 | 0 | 0.0 |
| 26/10/2020 |
5.37
|
805,710 | 5.52 | 5.53 | 5.37 | 0 | 0 | 0 |
| 23/10/2020 |
5.52
|
551,110 | 5.49 | 5.56 | 5.46 | 5,000 | 3,810 | 0.0 |
| 22/10/2020 |
5.49
|
698,220 | 5.39 | 5.52 | 5.32 | 0 | 1,500 | -0.0 |
| 21/10/2020 |
5.39
|
927,720 | 5.48 | 5.52 | 5.33 | 0 | 0 | 0 |
| 20/10/2020 |
5.48
|
797,620 | 5.50 | 5.54 | 5.47 | 0 | 0 | 0 |
| 19/10/2020 |
5.50
|
398,910 | 5.48 | 5.58 | 5.48 | 5,310 | 0 | 0.0 |
| 16/10/2020 |
5.48
|
687,500 | 5.58 | 5.60 | 5.48 | 0 | 1,370 | -0.0 |
| 15/10/2020 |
5.58
|
1,021,280 | 5.58 | 5.58 | 5.46 | 5,550 | 18,240 | -0.1 |
| 14/10/2020 |
5.58
|
851,260 | 5.62 | 5.71 | 5.57 | 0 | 25,900 | -0.2 |
| 13/10/2020 |
5.62
|
671,250 | 5.66 | 5.68 | 5.54 | 0 | 0 | 0 |
| 12/10/2020 |
5.66
|
1,081,570 | 5.77 | 5.85 | 5.60 | 0 | 41,820 | -0.3 |
| 09/10/2020 |
5.77
|
1,156,190 | 5.70 | 5.78 | 5.66 | 43,140 | 0 | 0.3 |
| 08/10/2020 |
5.70
|
1,621,640 | 5.96 | 5.96 | 5.65 | 2,370 | 37,900 | -0.3 |
| 07/10/2020 |
5.96
|
1,677,190 | 5.87 | 6.01 | 5.77 | 45,650 | 1,620 | 0.3 |
| 06/10/2020 |
5.87
|
2,269,530 | 5.82 | 5.91 | 5.71 | 0 | 39,020 | -0.3 |
| 05/10/2020 |
5.82
|
2,508,230 | 5.52 | 5.82 | 5.55 | 24,250 | 400 | 0.2 |
| 02/10/2020 |
5.52
|
814,240 | 5.47 | 5.60 | 5.16 | 1,100 | 26,650 | -0.2 |
| 01/10/2020 |
5.47
|
726,430 | 5.31 | 5.47 | 5.31 | 13,400 | 0 | 0.1 |
| 30/09/2020 |
5.31
|
877,390 | 5.33 | 5.39 | 5.24 | 26,490 | 4,070 | 0.2 |
| 29/09/2020 |
5.33
|
1,101,860 | 5.48 | 5.58 | 5.31 | 0 | 51,490 | -0.4 |
| 28/09/2020 |
5.48
|
916,650 | 5.54 | 5.62 | 5.48 | 6,280 | 7,120 | -0.0 |
| 25/09/2020 |
5.54
|
1,020,330 | 5.62 | 5.62 | 5.48 | 0 | 38,260 | -0.3 |
| 24/09/2020 |
5.62
|
715,210 | 5.70 | 5.70 | 5.58 | 6,100 | 18,560 | -0.1 |
| 23/09/2020 |
5.70
|
1,085,210 | 5.62 | 5.71 | 5.58 | 5,360 | 15,870 | -0.1 |
| 22/09/2020 |
5.62
|
1,671,980 | 5.82 | 5.82 | 5.55 | 12,000 | 23,360 | -0.1 |
| 21/09/2020 |
5.82
|
1,039,260 | 5.90 | 5.97 | 5.78 | 0 | 61,820 | -0.5 |
| 18/09/2020 |
5.90
|
636,190 | 5.93 | 6.09 | 5.86 | 0 | 53,570 | -0.4 |
| 17/09/2020 |
5.93
|
2,801,440 | 5.81 | 6.10 | 5.81 | 22,970 | 25,360 | -0.0 |
| 16/09/2020 |
5.81
|
1,146,840 | 5.74 | 5.85 | 5.73 | 1,650 | 11,220 | -0.1 |
| 15/09/2020 |
5.74
|
2,607,170 | 5.93 | 6.12 | 5.74 | 26,520 | 29,110 | -0.0 |
| 14/09/2020 |
5.93
|
1,317,420 | 5.69 | 5.98 | 5.67 | 57,670 | 0 | 0.4 |
| 11/09/2020 |
5.69
|
1,295,620 | 5.70 | 5.76 | 5.59 | 28,370 | 9,140 | 0.1 |
| 10/09/2020 |
5.70
|
1,535,050 | 5.90 | 5.97 | 5.70 | 0 | 82,870 | -0.6 |
| 09/09/2020 |
5.90
|
1,947,550 | 5.75 | 5.93 | 5.62 | 7,330 | 5,020 | 0.0 |
| 08/09/2020 |
5.75
|
4,054,120 | 5.39 | 5.75 | 5.39 | 124,910 | 0 | 0.9 |
| 07/09/2020 |
5.39
|
1,378,440 | 5.36 | 5.47 | 5.33 | 4,430 | 9,050 | -0.0 |
| 04/09/2020 |
5.36
|
1,028,140 | 5.31 | 5.39 | 5.15 | 61,660 | 0 | 0.4 |
| 03/09/2020 |
5.31
|
1,001,170 | 5.46 | 5.52 | 5.31 | 0 | 54,420 | -0.4 |
| 01/09/2020 |
5.46
|
875,510 | 5.28 | 5.46 | 5.09 | 57,660 | 7,970 | 0.3 |
| 31/08/2020 |
5.28
|
1,828,650 | 5.47 | 5.50 | 5.15 | 2,280 | 47,390 | -0.3 |
| 28/08/2020 |
5.47
|
3,325,450 | 5.52 | 5.62 | 5.47 | 3,320 | 6,710 | -0.0 |
| 27/08/2020 |
5.52
|
1,040,360 | 5.39 | 5.54 | 5.35 | 20,990 | 0 | 0.1 |
| 26/08/2020 |
5.39
|
1,457,640 | 5.47 | 5.58 | 5.26 | 27,710 | 7,340 | 0.1 |
| 25/08/2020 |
5.47
|
1,954,590 | 5.51 | 5.74 | 5.47 | 0 | 120,900 | -0.9 |
| 24/08/2020 |
5.51
|
4,356,140 | 5.15 | 5.51 | 5.20 | 6,850 | 210 | 0.0 |
| 21/08/2020 |
5.15
|
1,698,870 | 4.92 | 5.20 | 4.93 | 57,120 | 0 | 0.4 |
| 20/08/2020 |
4.92
|
495,810 | 4.92 | 4.99 | 4.89 | 12,540 | 3,790 | 0.1 |
| 19/08/2020 |
4.92
|
650,370 | 4.85 | 4.96 | 4.81 | 53,530 | 3,290 | 0.3 |
| 18/08/2020 |
4.85
|
607,690 | 4.98 | 4.98 | 4.85 | 24,770 | 4,650 | 0.1 |
| 17/08/2020 |
4.98
|
906,840 | 5.05 | 5.05 | 4.82 | 0 | 50,960 | -0.3 |
| 14/08/2020 |
5.05
|
1,115,920 | 5.06 | 5.15 | 4.93 | 10,970 | 22,490 | -0.1 |
| 13/08/2020 |
5.06
|
1,228,550 | 4.93 | 5.08 | 4.89 | 27,110 | 18,960 | 0.1 |
| 12/08/2020 |
4.93
|
990,340 | 4.99 | 5.00 | 4.78 | 0 | 78,500 | -0.5 |
| 11/08/2020 |
4.99
|
1,757,470 | 4.99 | 5.08 | 4.91 | 0 | 48,360 | -0.3 |
| 10/08/2020 |
4.99
|
1,703,820 | 4.93 | 5.15 | 4.93 | 11,690 | 36,160 | -0.2 |
| 07/08/2020 |
4.93
|
1,665,230 | 4.72 | 4.98 | 4.71 | 13,560 | 0 | 0.1 |
| 06/08/2020 |
4.72
|
1,112,450 | 4.72 | 4.75 | 4.61 | 9,230 | 30,410 | -0.1 |
| 05/08/2020 |
4.72
|
969,080 | 4.73 | 4.78 | 4.62 | 2,000 | 39,960 | -0.2 |
| 04/08/2020 |
4.73
|
1,511,310 | 4.48 | 4.78 | 4.48 | 2,650 | 169,210 | -1.0 |
| 03/08/2020 |
4.48
|
1,327,080 | 4.18 | 4.48 | 4.02 | 38,890 | 530 | 0.2 |
| 31/07/2020 |
4.18
|
1,026,570 | 4.49 | 4.49 | 4.18 | 37,040 | 0 | 0.2 |
| 30/07/2020 |
4.49
|
801,760 | 4.48 | 4.62 | 4.38 | 9,120 | 12,340 | 0.0 |
| 29/07/2020 |
4.48
|
601,920 | 4.81 | 4.81 | 4.48 | 9,120 | 0 | 0.1 |
| 28/07/2020 |
4.81
|
2,149,950 | 4.81 | 4.85 | 4.48 | 84,580 | 900 | 0.5 |
| 27/07/2020 |
4.81
|
240,910 | 5.16 | 5.16 | 4.81 | 5,000 | 0 | 0.0 |
| 24/07/2020 |
5.16
|
1,652,500 | 5.55 | 5.55 | 5.16 | 0 | 39,920 | -0.3 |
| 23/07/2020 |
5.55
|
1,362,640 | 5.63 | 5.70 | 5.28 | 0 | 58,480 | -0.4 |
| 22/07/2020 |
5.63
|
985,590 | 5.85 | 5.92 | 5.45 | 0 | 29,800 | -0.2 |
| 21/07/2020 |
5.85
|
883,930 | 5.85 | 5.95 | 5.78 | 0 | 22,100 | -0.2 |
| 20/07/2020 |
5.85
|
1,383,170 | 5.75 | 6.08 | 5.75 | 880 | 52,610 | -0.4 |
| 17/07/2020 |
5.75
|
822,830 | 5.65 | 5.78 | 5.62 | 171,870 | 2,000 | 1.3 |
| 16/07/2020 |
5.65
|
806,170 | 5.68 | 5.72 | 5.59 | 1,150 | 31,600 | -0.2 |
| 15/07/2020 |
5.68
|
1,282,930 | 5.68 | 5.77 | 5.58 | 14,600 | 19,410 | -0.0 |
| 14/07/2020 |
5.68
|
950,780 | 5.71 | 5.72 | 5.58 | 0 | 43,910 | -0.3 |
| 13/07/2020 |
5.71
|
1,340,250 | 5.81 | 5.90 | 5.61 | 0 | 68,920 | -0.5 |
| 10/07/2020 |
5.81
|
1,194,080 | 5.75 | 5.82 | 5.66 | 18,910 | 2,610 | 0.1 |
| 09/07/2020 |
5.75
|
1,369,260 | 5.62 | 5.75 | 5.57 | 20,900 | 6,080 | 0.1 |
| 08/07/2020 |
5.62
|
764,460 | 5.62 | 5.67 | 5.52 | 8,290 | 36,870 | -0.2 |
| 07/07/2020 |
5.62
|
1,321,110 | 5.68 | 5.83 | 5.62 | 13,790 | 28,190 | -0.1 |
| 06/07/2020 |
5.68
|
715,050 | 5.59 | 5.69 | 5.46 | 11,230 | 8,990 | 0.0 |
| 03/07/2020 |
5.59
|
606,090 | 5.59 | 5.66 | 5.53 | 1,460 | 48,580 | -0.3 |