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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.16
|
7,918,265 | 5.01 | 5.16 | 4.96 | 0 | 500 | -0.0 |
17/09/2020 |
5.01
|
12,331,748 | 4.91 | 5.11 | 4.86 | 1,300 | 1,100 | 0.0 |
16/09/2020 |
4.91
|
4,798,971 | 4.86 | 4.96 | 4.81 | 800 | 0 | 0.0 |
15/09/2020 |
4.86
|
6,308,064 | 4.91 | 5.01 | 4.81 | 0 | 0 | 0 |
14/09/2020 |
4.91
|
16,604,438 | 4.56 | 5.01 | 4.51 | 0 | 1,300 | -0.0 |
11/09/2020 |
4.56
|
2,014,398 | 4.51 | 4.56 | 4.46 | 0 | 800 | -0.0 |
10/09/2020 |
4.51
|
2,050,839 | 4.51 | 4.56 | 4.46 | 200 | 0 | 0.0 |
09/09/2020 |
4.51
|
5,216,650 | 4.51 | 4.56 | 4.36 | 10,000 | 0 | 0.1 |
08/09/2020 |
4.51
|
4,529,048 | 4.46 | 4.96 | 4.41 | 0 | 0 | 0 |
07/09/2020 |
4.46
|
4,384,393 | 4.56 | 4.56 | 4.46 | 0 | 200 | -0.0 |
04/09/2020 |
4.56
|
3,511,267 | 4.61 | 4.61 | 4.46 | 2,000 | 10,000 | -0.1 |
03/09/2020 |
4.61
|
5,321,528 | 4.56 | 4.96 | 4.51 | 0 | 0 | 0 |
01/09/2020 |
4.56
|
2,448,458 | 4.56 | 4.56 | 4.46 | 1,402,600 | 1,396,600 | 0.1 |
31/08/2020 |
4.56
|
5,371,176 | 4.56 | 4.61 | 4.46 | 367,500 | 2,000 | 3.3 |
28/08/2020 |
4.56
|
4,033,620 | 4.56 | 4.96 | 4.51 | 0 | 0 | 0 |
27/08/2020 |
4.56
|
3,354,994 | 4.51 | 4.56 | 4.46 | 0 | 6,000 | -0.1 |
26/08/2020 |
4.51
|
6,326,148 | 4.56 | 4.58 | 4.46 | 142,609 | 506,108 | -3.3 |
25/08/2020 |
4.56
|
4,949,837 | 4.56 | 4.86 | 4.51 | 0 | 0 | 0 |
24/08/2020 |
4.56
|
7,331,529 | 4.46 | 4.61 | 4.41 | 40 | 0 | 0.0 |
21/08/2020 |
4.46
|
11,612,065 | 4.41 | 4.55 | 4.36 | 138,609 | 142,609 | -0.0 |
20/08/2020 |
4.41
|
4,106,909 | 4.46 | 4.51 | 4.36 | 0 | 0 | 0 |
19/08/2020 |
4.46
|
1,927,291 | 4.41 | 4.46 | 4.36 | 0 | 0 | 0 |
18/08/2020 |
4.41
|
6,386,540 | 4.36 | 4.81 | 4.31 | 0 | 0 | 0 |
17/08/2020 |
4.36
|
5,291,654 | 4.36 | 4.36 | 4.26 | 0 | 39 | -0.0 |
14/08/2020 |
4.36
|
4,218,937 | 4.31 | 4.36 | 4.26 | 0 | 0 | 0 |
13/08/2020 |
4.31
|
3,893,016 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
12/08/2020 |
4.36
|
3,965,726 | 4.36 | 4.91 | 4.26 | 0 | 0 | 0 |
11/08/2020 |
4.36
|
10,802,059 | 4.26 | 4.46 | 4.21 | 1,000 | 0 | 0.0 |
10/08/2020 |
4.26
|
4,700,583 | 4.16 | 4.31 | 4.02 | 0 | 0 | 0 |
07/08/2020 |
4.16
|
3,033,424 | 4.16 | 4.71 | 4.12 | 99 | 0 | 0.0 |
06/08/2020 |
4.16
|
4,177,490 | 4.21 | 4.21 | 4.12 | 0 | 1,000 | -0.0 |
05/08/2020 |
4.21
|
8,051,717 | 4.26 | 4.26 | 4.16 | 11 | 0 | 0.0 |
04/08/2020 |
4.26
|
4,718,516 | 4.16 | 4.61 | 4.16 | 0 | 104 | -0.0 |
03/08/2020 |
4.16
|
4,466,500 | 4.07 | 4.21 | 4.02 | 0 | 0 | 0 |
31/07/2020 |
4.07
|
6,758,575 | 4.02 | 4.12 | 3.97 | 0 | 0 | 0 |
30/07/2020 |
4.02
|
5,515,794 | 3.97 | 4.56 | 3.97 | 0 | 0 | 0 |
29/07/2020 |
3.97
|
7,018,959 | 4.21 | 4.21 | 3.87 | 0 | 0 | 0 |
28/07/2020 |
4.21
|
5,707,558 | 3.87 | 4.26 | 3.87 | 100 | 0 | 0.0 |
27/07/2020 |
3.87
|
14,601,528 | 4.26 | 4.26 | 3.82 | 0 | 0 | 0 |
24/07/2020 |
4.26
|
7,880,000 | 4.51 | 4.51 | 4.16 | 17,900 | 0 | 0.2 |
23/07/2020 |
4.51
|
3,482,700 | 4.51 | 4.51 | 4.41 | 0 | 86 | -0.0 |
22/07/2020 |
4.51
|
13,590,500 | 4.36 | 4.66 | 4.31 | 0 | 0 | 0 |
21/07/2020 |
4.36
|
2,486,789 | 4.36 | 4.36 | 3.72 | 0 | 17,900 | -0.2 |
20/07/2020 |
4.36
|
1,876,129 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
17/07/2020 |
4.41
|
7,165,100 | 4.26 | 4.41 | 4.26 | 301,300 | 0 | 2.6 |
16/07/2020 |
4.26
|
801,727 | 4.26 | 4.31 | 3.67 | 0 | 0 | 0 |
15/07/2020 |
4.26
|
1,659,817 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 |
14/07/2020 |
4.21
|
2,090,593 | 4.26 | 4.36 | 3.97 | 0 | 295,300 | -2.5 |
13/07/2020 |
4.26
|
2,288,164 | 4.31 | 4.36 | 4.21 | 0 | 0 | 0 |
10/07/2020 |
4.31
|
2,967,223 | 4.36 | 4.36 | 3.67 | 1,600 | 5,000 | -0.0 |
09/07/2020 |
4.36
|
5,805,693 | 4.21 | 4.36 | 4.21 | 1,398,800 | 1,000 | 12.1 |
08/07/2020 |
4.21
|
1,793,158 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
07/07/2020 |
4.21
|
2,855,108 | 4.26 | 4.31 | 3.62 | 200 | 700 | -0.0 |
06/07/2020 |
4.26
|
4,032,779 | 4.07 | 4.26 | 4.07 | 653,000 | 0 | 5.5 |
03/07/2020 |
4.07
|
887,057 | 4.07 | 4.12 | 4.02 | 1,900 | 0 | 0.0 |
02/07/2020 |
4.07
|
1,957,884 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
01/07/2020 |
4.16
|
2,438,857 | 4.07 | 4.16 | 3.97 | 500 | 4,032 | -0.0 |
30/06/2020 |
4.07
|
5,392,704 | 4.16 | 4.21 | 3.92 | 1,900 | 0 | 0.0 |
29/06/2020 |
4.16
|
5,609,866 | 4.36 | 4.36 | 3.97 | 3,900 | 31,000 | -0.2 |
26/06/2020 |
4.36
|
3,708,467 | 4.36 | 4.46 | 4.26 | 500 | 0 | 0.0 |
25/06/2020 |
4.36
|
3,199,133 | 4.36 | 4.36 | 4.21 | 0 | 600,000 | -5.2 |
24/06/2020 |
4.36
|
3,219,226 | 4.46 | 4.46 | 4.31 | 3,000 | 10,605 | -0.1 |
23/06/2020 |
4.46
|
3,643,448 | 4.46 | 4.51 | 4.36 | 1,000 | 0 | 0.0 |
22/06/2020 |
4.46
|
6,715,862 | 4.41 | 4.56 | 4.36 | 1,000 | 3,696 | -0.0 |
19/06/2020 |
4.41
|
4,116,862 | 4.31 | 4.46 | 4.31 | 500 | 0 | 0.0 |
18/06/2020 |
4.31
|
2,877,300 | 4.41 | 4.41 | 4.26 | 0 | 0 | 0 |
17/06/2020 |
4.41
|
4,600,149 | 4.46 | 4.51 | 4.31 | 2,900 | 0 | 0.0 |
16/06/2020 |
4.46
|
6,169,634 | 4.46 | 4.71 | 4.41 | 2,000 | 9,000 | -0.1 |
15/06/2020 |
4.46
|
14,299,534 | 4.31 | 4.66 | 4.31 | 2,056,100 | 900 | 18.6 |
12/06/2020 |
4.31
|
5,398,996 | 4.31 | 4.31 | 4.02 | 700 | 0 | 0.0 |
11/06/2020 |
4.31
|
13,622,102 | 4.66 | 4.71 | 4.21 | 30,600 | 112,500 | -0.7 |
10/06/2020 |
4.66
|
7,693,618 | 4.66 | 4.71 | 4.46 | 4,900 | 117,000 | -1.0 |
09/06/2020 |
4.66
|
5,781,602 | 4.71 | 4.81 | 4.21 | 200 | 28,300 | -0.3 |
08/06/2020 |
4.71
|
10,915,143 | 4.36 | 4.76 | 4.36 | 1,952,600 | 3,932 | 18.1 |
05/06/2020 |
4.36
|
4,415,904 | 4.31 | 4.36 | 3.72 | 1,100,700 | 0 | 9.6 |
04/06/2020 |
4.31
|
4,788,944 | 4.31 | 4.41 | 4.26 | 205,000 | 824 | 1.8 |
03/06/2020 |
4.31
|
2,630,169 | 4.31 | 4.41 | 3.62 | 0 | 5,000 | -0.0 |
02/06/2020 |
4.31
|
18,040,091 | 3.97 | 4.46 | 3.97 | 3,016,000 | 5,400 | 24.7 |
01/06/2020 |
3.97
|
6,377,627 | 3.92 | 4.02 | 3.82 | 0 | 1,400 | -0.0 |
29/05/2020 |
3.92
|
984,369 | 3.92 | 3.92 | 3.82 | 100 | 100 | 0 |
28/05/2020 |
3.92
|
1,471,180 | 3.87 | 3.97 | 3.82 | 2,300 | 100 | 0.0 |
27/05/2020 |
3.87
|
8,083,646 | 3.82 | 4.07 | 3.82 | 4,500 | 2,400 | 0.0 |
26/05/2020 |
3.82
|
1,559,011 | 3.82 | 3.82 | 3.77 | 0 | 10,000 | -0.1 |
25/05/2020 |
3.82
|
2,056,484 | 3.77 | 3.82 | 3.72 | 0 | 0 | 0 |
22/05/2020 |
3.77
|
3,827,220 | 3.77 | 3.87 | 3.67 | 450,000 | 300 | 3.4 |
21/05/2020 |
3.77
|
1,888,265 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
20/05/2020 |
3.77
|
2,565,542 | 3.82 | 3.82 | 3.67 | 180,500 | 789,922 | -4.6 |
19/05/2020 |
3.82
|
3,790,231 | 3.67 | 3.82 | 3.62 | 2,035,600 | 0 | 15.5 |
18/05/2020 |
3.67
|
1,762,092 | 3.67 | 3.67 | 3.57 | 401 | 60,000 | -0.4 |
15/05/2020 |
3.67
|
2,311,012 | 3.72 | 3.77 | 3.62 | 1,000 | 0 | 0.0 |
14/05/2020 |
3.72
|
2,562,010 | 3.82 | 3.82 | 3.72 | 700 | 0 | 0.0 |
13/05/2020 |
3.82
|
4,240,561 | 3.87 | 3.87 | 3.72 | 590 | 0 | 0.0 |
12/05/2020 |
3.87
|
2,067,185 | 3.87 | 3.87 | 3.72 | 1,500 | 5,000 | -0.0 |
11/05/2020 |
3.87
|
4,334,388 | 3.67 | 3.92 | 3.62 | 1,000 | 400 | 0.0 |
08/05/2020 |
3.67
|
8,446,632 | 3.52 | 3.72 | 3.52 | 2,020,000 | 50 | 14.9 |
07/05/2020 |
3.52
|
2,082,500 | 3.52 | 3.57 | 3.47 | 10 | 0 | 0.0 |
06/05/2020 |
3.52
|
1,347,300 | 3.52 | 3.52 | 3.42 | 7,140 | 0 | 0.0 |
05/05/2020 |
3.52
|
677,800 | 3.52 | 3.57 | 3.42 | 89,600 | 0 | 0.6 |
04/05/2020 |
3.52
|
2,501,400 | 3.47 | 3.57 | 3.42 | 700,000 | 851,000 | -1.1 |
29/04/2020 |
3.47
|
1,750,041 | 3.47 | 3.52 | 3.42 | 1,399,500 | 1,000,000 | 2.8 |