| 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) |
-0.32 | -9.73% | 4,472,800 | -11,600 | -0.0 |
2.97
3.35
2.97
|
|
2 tháng
(2024-09-23) |
-0.34 | -10.27% | 10,092,600 | -58,600 | -0.2 |
2.97
3.35
2.97
|
|
3 tháng
(2024-08-26) |
-0.35 | -10.54% | 13,941,300 | -35,900 | -0.1 |
2.97
3.39
2.97
|
|
6 tháng
(2024-05-27) |
-0.81 | -21.43% | 45,444,700 | -600 | 0.0 |
2.97
3.95
2.97
|
|
12 tháng
(2023-11-28) |
-0.27 | -8.33% | 96,341,600 | 144,400 | 0.5 |
2.97
3.95
2.97
|
|
24 tháng
(2022-12-05) |
-0.56 | -15.86% | 349,025,300 | 233,293 | 0.7 |
2.87
4.69
2.97
|
|
36 tháng
(2021-12-08) |
-6.03 | -67% | 925,180,600 | 105,395 | 0.9 |
2.31
13.45
2.97
|
|
60 tháng
(2019-12-19) |
-0.64 | -17.73% | 1,700,728,720 | -19,282,735 | -89.3 |
2.07
13.45
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2020 |
4.41
|
1,208,790 | 4.13 | 4.41 | 4.08 | 0 | 7,220 | -0.0 |
| 19/11/2020 |
4.13
|
242,410 | 4.14 | 4.15 | 4.11 | 0 | 7,200 | -0.0 |
| 18/11/2020 |
4.14
|
213,660 | 4.14 | 4.16 | 4.12 | 4,000 | 9,030 | -0.0 |
| 17/11/2020 |
4.14
|
229,610 | 4.11 | 4.14 | 4.10 | 5,000 | 3,200 | 0.0 |
| 16/11/2020 |
4.11
|
385,610 | 4.15 | 4.16 | 4.10 | 7,000 | 13,130 | -0.0 |
| 13/11/2020 |
4.15
|
431,140 | 4.16 | 4.16 | 4.10 | 0 | 5,990 | -0.0 |
| 12/11/2020 |
4.16
|
206,620 | 4.14 | 4.17 | 4.11 | 14,000 | 24,110 | -0.0 |
| 11/11/2020 |
4.14
|
146,290 | 4.15 | 4.16 | 4.10 | 470 | 9,510 | -0.0 |
| 10/11/2020 |
4.15
|
234,490 | 4.10 | 4.21 | 4.15 | 0 | 15,010 | -0.1 |
| 09/11/2020 |
4.10
|
271,420 | 4.07 | 4.19 | 4.07 | 3,260 | 3,000 | 0.0 |
| 06/11/2020 |
4.07
|
267,180 | 4.05 | 4.15 | 4.06 | 350 | 0 | 0.0 |
| 05/11/2020 |
4.05
|
312,760 | 4.14 | 4.19 | 4.05 | 2,300 | 4,910 | -0.0 |
| 04/11/2020 |
4.14
|
272,600 | 4.05 | 4.14 | 4.05 | 17,190 | 1,200 | 0.1 |
| 03/11/2020 |
4.05
|
224,430 | 4.11 | 4.11 | 4.05 | 2,000 | 0 | 0.0 |
| 02/11/2020 |
4.11
|
220,100 | 4 | 4.11 | 3.94 | 18,300 | 0 | 0.1 |
| 30/10/2020 |
4
|
400,270 | 4 | 4.10 | 3.93 | 7,560 | 14,160 | -0.0 |
| 29/10/2020 |
4
|
587,530 | 4.10 | 4.10 | 4 | 20,160 | 4,000 | 0.1 |
| 28/10/2020 |
4.10
|
496,750 | 4.29 | 4.30 | 4.08 | 500 | 41,430 | -0.2 |
| 27/10/2020 |
4.29
|
408,050 | 4.44 | 4.49 | 4.29 | 5,000 | 5,930 | -0.0 |
| 26/10/2020 |
4.44
|
656,010 | 4.47 | 4.60 | 4.44 | 750 | 27,310 | -0.1 |
| 23/10/2020 |
4.47
|
435,330 | 4.57 | 4.57 | 4.47 | 0 | 47,350 | -0.2 |
| 22/10/2020 |
4.57
|
490,870 | 4.40 | 4.57 | 4.33 | 14,970 | 0 | 0.1 |
| 21/10/2020 |
4.40
|
578,410 | 4.35 | 4.49 | 4.35 | 900 | 74,020 | -0.3 |
| 20/10/2020 |
4.35
|
659,370 | 4.55 | 4.55 | 4.35 | 20,930 | 109,710 | -0.4 |
| 19/10/2020 |
4.55
|
414,690 | 4.48 | 4.63 | 4.46 | 0 | 57,380 | -0.3 |
| 16/10/2020 |
4.48
|
846,070 | 4.65 | 4.67 | 4.47 | 10,000 | 17,150 | -0.0 |
| 15/10/2020 |
4.65
|
680,670 | 4.73 | 4.79 | 4.63 | 20,300 | 72,870 | -0.2 |
| 14/10/2020 |
4.73
|
568,920 | 4.85 | 4.95 | 4.73 | 5,560 | 8,890 | -0.0 |
| 13/10/2020 |
4.85
|
1,223,470 | 4.95 | 4.95 | 4.70 | 10,000 | 81,170 | -0.3 |
| 12/10/2020 |
4.95
|
1,126,330 | 5.09 | 5.11 | 4.95 | 29,820 | 20,090 | 0.0 |
| 09/10/2020 |
5.09
|
668,260 | 5.06 | 5.14 | 5.06 | 2,500 | 2,360 | 0.0 |
| 08/10/2020 |
5.06
|
785,910 | 5.15 | 5.18 | 5.05 | 29,610 | 29,810 | -0.0 |
| 07/10/2020 |
5.15
|
1,491,210 | 5 | 5.22 | 5 | 8,260 | 11,670 | -0.0 |
| 06/10/2020 |
5
|
743,190 | 5 | 5.08 | 4.98 | 9,710 | 7,200 | 0.0 |
| 05/10/2020 |
5
|
700,080 | 5.02 | 5.10 | 5 | 79,630 | 10,990 | 0.3 |
| 02/10/2020 |
5.02
|
973,410 | 4.99 | 5.08 | 4.96 | 8,890 | 20,410 | -0.1 |
| 01/10/2020 |
4.99
|
1,129,100 | 5 | 5.08 | 4.95 | 27,200 | 8,580 | 0.1 |
| 30/09/2020 |
5
|
782,970 | 5.07 | 5.16 | 4.95 | 24,090 | 34,970 | -0.1 |
| 29/09/2020 |
5.07
|
607,070 | 5.16 | 5.22 | 5.05 | 26,410 | 44,330 | -0.1 |
| 28/09/2020 |
5.16
|
1,494,020 | 5.02 | 5.35 | 5.15 | 0 | 34,610 | -0.2 |
| 25/09/2020 |
5.02
|
507,920 | 5.02 | 5.11 | 5 | 20,720 | 37,680 | -0.1 |
| 24/09/2020 |
5.02
|
598,740 | 5.09 | 5.09 | 5.02 | 58,150 | 20,000 | 0.2 |
| 23/09/2020 |
5.09
|
516,400 | 5.02 | 5.17 | 5.01 | 25,210 | 16,740 | 0.0 |
| 22/09/2020 |
5.02
|
1,128,180 | 5.10 | 5.10 | 4.98 | 26,940 | 100 | 0.1 |
| 21/09/2020 |
5.10
|
1,130,270 | 5.16 | 5.20 | 5.10 | 1,840 | 21,660 | -0.1 |
| 18/09/2020 |
5.16
|
648,730 | 5.18 | 5.27 | 5.15 | 7,290 | 52,260 | -0.2 |
| 17/09/2020 |
5.18
|
1,230,410 | 5.15 | 5.30 | 5.10 | 37,590 | 18,470 | 0.1 |
| 16/09/2020 |
5.15
|
646,140 | 5.10 | 5.23 | 5.10 | 49,230 | 3,890 | 0.2 |
| 15/09/2020 |
5.10
|
1,752,210 | 4.94 | 5.28 | 4.86 | 22,010 | 14,080 | 0.0 |
| 14/09/2020 |
4.94
|
1,574,010 | 5.11 | 5.11 | 4.93 | 8,350 | 39,530 | -0.2 |
| 11/09/2020 |
5.11
|
707,360 | 5.20 | 5.30 | 5 | 31,570 | 2,410 | 0.2 |
| 10/09/2020 |
5.20
|
619,310 | 5.20 | 5.40 | 5.20 | 880 | 2,300 | -0.0 |
| 09/09/2020 |
5.20
|
1,429,390 | 5.11 | 5.39 | 4.99 | 142,270 | 63,400 | 0.4 |
| 08/09/2020 |
5.11
|
1,356,100 | 5.12 | 5.15 | 5.02 | 130,820 | 0 | 0.7 |
| 07/09/2020 |
5.12
|
2,255,030 | 5.35 | 5.59 | 5.09 | 76,470 | 73,400 | 0.0 |
| 04/09/2020 |
5.35
|
1,549,890 | 5.50 | 5.50 | 5.28 | 106,750 | 22,010 | 0.5 |
| 03/09/2020 |
5.50
|
3,278,020 | 5.36 | 5.73 | 5.34 | 20,560 | 54,410 | -0.2 |
| 01/09/2020 |
5.36
|
3,989,870 | 5.01 | 5.36 | 5.15 | 44,420 | 56,260 | -0.1 |
| 31/08/2020 |
5.01
|
974,850 | 4.69 | 5.01 | 5.01 | 0 | 20,000 | -0.1 |
| 28/08/2020 |
4.69
|
3,837,620 | 4.39 | 4.69 | 4.47 | 30,570 | 43,060 | -0.1 |
| 27/08/2020 |
4.39
|
705,820 | 4.55 | 4.55 | 4.38 | 4,540 | 28,510 | -0.1 |
| 26/08/2020 |
4.55
|
2,272,580 | 4.28 | 4.57 | 4.31 | 1,680 | 36,340 | -0.2 |
| 25/08/2020 |
4.28
|
1,200,080 | 4 | 4.28 | 4.28 | 0 | 14,000 | -0.1 |
| 24/08/2020 |
4
|
364,210 | 4.05 | 4.08 | 3.97 | 11,260 | 0 | 0.0 |
| 21/08/2020 |
4.05
|
720,150 | 3.93 | 4.12 | 3.87 | 32,660 | 0 | 0.1 |
| 20/08/2020 |
3.93
|
619,990 | 4.03 | 4.10 | 3.90 | 0 | 12,770 | -0.1 |
| 19/08/2020 |
4.03
|
831,730 | 3.94 | 4.18 | 4.01 | 0 | 24,680 | -0.1 |
| 18/08/2020 |
3.94
|
1,185,580 | 3.69 | 3.94 | 3.65 | 22,710 | 21,110 | 0.0 |
| 17/08/2020 |
3.69
|
172,990 | 3.70 | 3.70 | 3.61 | 1,950 | 4,350 | -0.0 |
| 14/08/2020 |
3.70
|
444,630 | 3.72 | 3.83 | 3.70 | 580 | 4,810 | -0.0 |
| 13/08/2020 |
3.72
|
405,870 | 3.54 | 3.72 | 3.51 | 12,760 | 100 | 0.0 |
| 12/08/2020 |
3.54
|
256,720 | 3.58 | 3.58 | 3.48 | 810 | 31,210 | -0.1 |
| 11/08/2020 |
3.58
|
189,760 | 3.62 | 3.62 | 3.57 | 1,940 | 4,500 | -0.0 |
| 10/08/2020 |
3.62
|
286,680 | 3.60 | 3.65 | 3.59 | 4,400 | 0 | 0.0 |
| 07/08/2020 |
3.60
|
271,850 | 3.64 | 3.66 | 3.60 | 5,100 | 3,200 | 0.0 |
| 06/08/2020 |
3.64
|
265,590 | 3.68 | 3.70 | 3.61 | 4,780 | 0 | 0.0 |
| 05/08/2020 |
3.68
|
335,090 | 3.75 | 3.76 | 3.60 | 23,670 | 4,210 | 0.1 |
| 04/08/2020 |
3.75
|
650,130 | 3.67 | 3.90 | 3.67 | 0 | 16,860 | -0.1 |
| 03/08/2020 |
3.67
|
372,750 | 3.43 | 3.67 | 3.67 | 0 | 10 | -0 |
| 31/07/2020 |
3.43
|
320,460 | 3.21 | 3.43 | 3.18 | 25,110 | 700 | 0.1 |
| 30/07/2020 |
3.21
|
181,580 | 3.19 | 3.28 | 3.19 | 10,280 | 4,100 | 0.0 |
| 29/07/2020 |
3.19
|
607,970 | 3.30 | 3.40 | 3.07 | 10,280 | 4,100 | 0.0 |
| 28/07/2020 |
3.30
|
408,500 | 3.17 | 3.33 | 3.15 | 52,340 | 200 | 0.2 |
| 27/07/2020 |
3.17
|
1,241,620 | 3.40 | 3.40 | 3.17 | 27,800 | 0 | 0.1 |
| 24/07/2020 |
3.40
|
1,018,910 | 3.65 | 3.70 | 3.40 | 2,120 | 22,260 | -0.1 |
| 23/07/2020 |
3.65
|
244,430 | 3.65 | 3.70 | 3.60 | 270 | 1,430 | -0.0 |
| 22/07/2020 |
3.65
|
357,710 | 3.72 | 3.75 | 3.65 | 12,310 | 0 | 0.0 |
| 21/07/2020 |
3.72
|
310,790 | 3.71 | 3.77 | 3.70 | 9,770 | 0 | 0.0 |
| 20/07/2020 |
3.71
|
421,740 | 3.71 | 3.77 | 3.66 | 2,570 | 30,000 | -0.1 |
| 17/07/2020 |
3.71
|
205,960 | 3.75 | 3.75 | 3.70 | 0 | 490 | -0.0 |
| 16/07/2020 |
3.75
|
398,560 | 3.68 | 3.85 | 3.70 | 50,440 | 500 | 0.2 |
| 15/07/2020 |
3.68
|
277,500 | 3.64 | 3.69 | 3.62 | 24,130 | 0 | 0.1 |
| 14/07/2020 |
3.64
|
264,940 | 3.67 | 3.72 | 3.61 | 4,520 | 0 | 0.0 |
| 13/07/2020 |
3.67
|
343,530 | 3.71 | 3.77 | 3.61 | 27,790 | 30,000 | -0.0 |
| 10/07/2020 |
3.71
|
230,410 | 3.76 | 3.82 | 3.67 | 0 | 4,710 | -0.0 |
| 09/07/2020 |
3.76
|
586,740 | 3.60 | 3.85 | 3.63 | 10,310 | 7,700 | 0.0 |
| 08/07/2020 |
3.60
|
1,133,790 | 3.56 | 3.70 | 3.55 | 98,750 | 0 | 0.4 |
| 07/07/2020 |
3.56
|
666,620 | 3.62 | 3.65 | 3.53 | 5,720 | 0 | 0.0 |
| 06/07/2020 |
3.62
|
905,120 | 3.78 | 3.82 | 3.60 | 14,200 | 0 | 0.1 |
| 03/07/2020 |
3.78
|
620,060 | 3.54 | 3.78 | 3.61 | 0 | 0 | 0 |