Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.74
|
1,742,850 | 5.81 | 5.85 | 5.74 | 14,880 | 100,100 | -0.5 |
17/09/2020 |
5.81
|
4,334,130 | 5.85 | 5.85 | 5.60 | 0 | 43,660 | -0.3 |
16/09/2020 |
5.85
|
1,962,900 | 5.83 | 5.85 | 5.70 | 310 | 1,100 | -0.0 |
15/09/2020 |
5.83
|
4,078,400 | 5.72 | 5.96 | 5.71 | 130 | 79,470 | -0.5 |
14/09/2020 |
5.72
|
7,749,920 | 5.35 | 5.72 | 5.38 | 78,330 | 186,500 | -0.7 |
11/09/2020 |
5.35
|
528,040 | 5.31 | 5.36 | 5.31 | 2,370 | 0 | 0.0 |
10/09/2020 |
5.31
|
1,802,720 | 5.31 | 5.39 | 5.31 | 4,940 | 8,060 | -0.0 |
09/09/2020 |
5.31
|
1,542,520 | 5.32 | 5.32 | 5.26 | 34,330 | 8,030 | 0.1 |
08/09/2020 |
5.32
|
1,033,190 | 5.28 | 5.35 | 5.27 | 39,050 | 6,990 | 0.2 |
07/09/2020 |
5.28
|
1,193,970 | 5.38 | 5.44 | 5.28 | 16,820 | 87,460 | -0.4 |
04/09/2020 |
5.38
|
2,376,800 | 5.36 | 5.51 | 5.28 | 1,600 | 41,900 | -0.2 |
03/09/2020 |
5.36
|
1,549,840 | 5.32 | 5.44 | 5.36 | 6,880 | 28,530 | -0.1 |
01/09/2020 |
5.32
|
1,161,490 | 5.37 | 5.39 | 5.27 | 31,580 | 5,790 | 0.2 |
31/08/2020 |
5.37
|
1,435,320 | 5.37 | 5.44 | 5.36 | 100 | 45,820 | -0.3 |
28/08/2020 |
5.37
|
2,877,510 | 5.33 | 5.48 | 5.33 | 3,300 | 500 | 0.0 |
27/08/2020 |
5.33
|
1,383,900 | 5.35 | 5.41 | 5.32 | 33,970 | 0 | 0.2 |
26/08/2020 |
5.35
|
1,133,870 | 5.39 | 5.40 | 5.34 | 1,010 | 0 | 0.0 |
25/08/2020 |
5.39
|
1,592,990 | 5.44 | 5.48 | 5.38 | 1,000 | 28,620 | -0.2 |
24/08/2020 |
5.44
|
1,592,540 | 5.28 | 5.44 | 5.30 | 36,780 | 20,000 | 0.1 |
21/08/2020 |
5.28
|
1,471,780 | 5.13 | 5.30 | 5.13 | 54,230 | 30,080 | 0.1 |
20/08/2020 |
5.13
|
725,700 | 5.19 | 5.21 | 5.12 | 610 | 48,040 | -0.3 |
19/08/2020 |
5.19
|
613,250 | 5.11 | 5.21 | 5.09 | 27,820 | 720 | 0.2 |
18/08/2020 |
5.11
|
1,252,030 | 5.17 | 5.23 | 5.11 | 0 | 45,710 | -0.3 |
17/08/2020 |
5.17
|
1,670,880 | 5.05 | 5.30 | 5.05 | 0 | 26,550 | -0.1 |
14/08/2020 |
5.05
|
1,403,110 | 5.19 | 5.28 | 5.03 | 0 | 75,000 | -0.4 |
13/08/2020 |
5.19
|
2,486,690 | 4.99 | 5.25 | 5.02 | 18,720 | 2,420 | 0.1 |
12/08/2020 |
4.99
|
1,301,290 | 4.99 | 5.11 | 4.95 | 110 | 113,320 | -0.6 |
11/08/2020 |
4.99
|
1,506,880 | 4.94 | 5.05 | 4.91 | 1,670 | 32,250 | -0.2 |
10/08/2020 |
4.94
|
1,974,560 | 4.77 | 4.97 | 4.77 | 290 | 24,000 | -0.1 |
07/08/2020 |
4.77
|
436,010 | 4.77 | 4.81 | 4.70 | 4,040 | 0 | 0.0 |
06/08/2020 |
4.77
|
1,706,700 | 4.74 | 4.81 | 4.65 | 3,830 | 250 | 0.0 |
05/08/2020 |
4.74
|
1,571,970 | 4.67 | 4.79 | 4.63 | 12,880 | 0 | 0.1 |
04/08/2020 |
4.67
|
1,633,960 | 4.44 | 4.69 | 4.50 | 14,320 | 0 | 0.1 |
03/08/2020 |
4.44
|
1,216,450 | 4.26 | 4.51 | 4.26 | 51,930 | 0 | 0.2 |
31/07/2020 |
4.26
|
1,017,240 | 4.37 | 4.37 | 4.26 | 51,630 | 8,890 | 0.2 |
30/07/2020 |
4.37
|
1,035,650 | 4.36 | 4.44 | 4.35 | 70,750 | 4,740 | 0.3 |
29/07/2020 |
4.36
|
1,991,730 | 4.67 | 4.67 | 4.34 | 70,750 | 4,740 | 0.3 |
28/07/2020 |
4.67
|
1,500,310 | 4.66 | 4.81 | 4.51 | 93,610 | 0 | 0.5 |
27/07/2020 |
4.66
|
1,977,010 | 5 | 5 | 4.66 | 38,310 | 0 | 0.2 |
24/07/2020 |
5
|
3,958,630 | 5 | 5 | 4.66 | 47,000 | 133,960 | -0.4 |
23/07/2020 |
5
|
1,092,200 | 5.05 | 5.09 | 4.98 | 5,300 | 63,340 | -0.3 |
22/07/2020 |
5.05
|
1,272,690 | 5.07 | 5.23 | 5.05 | 80 | 117,300 | -0.6 |
21/07/2020 |
5.07
|
1,376,480 | 5.14 | 5.17 | 5.05 | 3,200 | 43,040 | -0.2 |
20/07/2020 |
5.14
|
1,441,910 | 5.27 | 5.32 | 5.14 | 27,110 | 88,350 | -0.3 |
17/07/2020 |
5.27
|
879,840 | 5.27 | 5.32 | 5.26 | 10,480 | 40,200 | -0.2 |
16/07/2020 |
5.27
|
679,170 | 5.31 | 5.39 | 5.27 | 0 | 52,980 | -0.3 |
15/07/2020 |
5.31
|
1,227,130 | 5.35 | 5.44 | 5.31 | 78,550 | 19,200 | 0.3 |
14/07/2020 |
5.35
|
885,280 | 5.30 | 5.35 | 5.24 | 109,430 | 36,030 | 0.4 |
13/07/2020 |
5.30
|
930,620 | 5.34 | 5.44 | 5.28 | 10,000 | 86,590 | -0.4 |
10/07/2020 |
5.34
|
1,010,090 | 5.46 | 5.46 | 5.34 | 24,000 | 61,730 | -0.2 |
09/07/2020 |
5.46
|
1,952,640 | 5.21 | 5.47 | 5.21 | 111,220 | 0 | 0.6 |
08/07/2020 |
5.21
|
1,932,790 | 5.19 | 5.29 | 5.17 | 41,710 | 1,890 | 0.2 |
07/07/2020 |
5.19
|
1,813,310 | 5.35 | 5.45 | 5.19 | 80,090 | 26,160 | 0.3 |
06/07/2020 |
5.35
|
887,270 | 5.38 | 5.45 | 5.35 | 6,600 | 16,310 | -0.1 |
03/07/2020 |
5.38
|
1,425,510 | 5.44 | 5.52 | 5.38 | 0 | 112,380 | -0.7 |
02/07/2020 |
5.44
|
1,383,820 | 5.42 | 5.50 | 5.33 | 65,010 | 102,670 | -0.2 |
01/07/2020 |
5.42
|
2,179,200 | 5.35 | 5.51 | 5.14 | 117,460 | 10,930 | 0.6 |
30/06/2020 |
5.35
|
5,013,730 | 5.35 | 5.46 | 4.98 | 50,140 | 78,260 | -0.2 |
29/06/2020 |
5.35
|
3,799,620 | 5.75 | 5.75 | 5.35 | 51,130 | 39,960 | 0.1 |
26/06/2020 |
5.75
|
2,286,440 | 5.74 | 5.88 | 5.65 | 200 | 166,460 | -1.0 |
25/06/2020 |
5.74
|
3,447,170 | 5.71 | 5.83 | 5.57 | 21,500 | 23,280 | -0.0 |
24/06/2020 |
5.71
|
4,449,370 | 6.06 | 6.15 | 5.69 | 23,130 | 117,150 | -0.6 |
23/06/2020 |
6.06
|
7,645,730 | 6.15 | 6.57 | 6.06 | 58,000 | 250,390 | -1.3 |
22/06/2020 |
6.15
|
7,206,370 | 5.75 | 6.15 | 6.02 | 45,220 | 34,620 | 0.1 |
19/06/2020 |
5.75
|
3,340,340 | 5.38 | 5.75 | 5.46 | 61,920 | 30,000 | 0.2 |
18/06/2020 |
5.38
|
2,157,270 | 5.37 | 5.44 | 5.22 | 360,910 | 840 | 2.1 |
17/06/2020 |
5.37
|
3,376,950 | 5.42 | 5.51 | 5.31 | 257,570 | 38,850 | 1.3 |
16/06/2020 |
5.42
|
3,318,050 | 5.34 | 5.60 | 5.42 | 281,680 | 60,560 | 1.3 |
15/06/2020 |
5.34
|
6,728,640 | 5.74 | 5.95 | 5.34 | 254,620 | 181,430 | 0.5 |
12/06/2020 |
5.74
|
4,799,800 | 5.86 | 5.91 | 5.47 | 72,230 | 10 | 0.4 |
11/06/2020 |
5.86
|
9,584,350 | 5.97 | 6.39 | 5.86 | 535,000 | 75,930 | 3.1 |
10/06/2020 |
5.97
|
10,004,040 | 5.59 | 5.98 | 5.59 | 11,270 | 80,250 | -0.4 |
09/06/2020 |
5.59
|
6,032,090 | 5.25 | 5.61 | 5.37 | 0 | 34,620 | -0.2 |
08/06/2020 |
5.25
|
3,157,840 | 4.91 | 5.25 | 5.01 | 290 | 111,620 | -0.6 |
05/06/2020 |
4.91
|
6,656,610 | 4.59 | 4.91 | 4.59 | 104,840 | 60,000 | 0.2 |
04/06/2020 |
4.59
|
1,663,440 | 4.57 | 4.72 | 4.58 | 710 | 0 | 0.0 |
03/06/2020 |
4.57
|
1,632,140 | 4.51 | 4.67 | 4.50 | 6,570 | 100 | 0.0 |
02/06/2020 |
4.51
|
2,336,250 | 4.68 | 4.72 | 4.51 | 8,000 | 51,550 | -0.2 |
01/06/2020 |
4.68
|
2,534,000 | 4.49 | 4.72 | 4.53 | 24,200 | 0 | 0.1 |
29/05/2020 |
4.49
|
1,598,100 | 4.47 | 4.57 | 4.44 | 0 | 8,250 | -0.0 |
28/05/2020 |
4.47
|
1,146,130 | 4.37 | 4.51 | 4.39 | 1,080 | 9,600 | -0.0 |
27/05/2020 |
4.37
|
2,815,260 | 4.36 | 4.51 | 4.37 | 20,320 | 42,450 | -0.1 |
26/05/2020 |
4.36
|
1,242,510 | 4.25 | 4.36 | 4.25 | 51,180 | 0 | 0.2 |
25/05/2020 |
4.25
|
1,002,100 | 4.25 | 4.26 | 4.22 | 170 | 6,270 | -0.0 |
22/05/2020 |
4.25
|
1,095,070 | 4.27 | 4.31 | 4.25 | 3,760 | 12,700 | -0.0 |
21/05/2020 |
4.27
|
948,130 | 4.31 | 4.35 | 4.27 | 1,300 | 58,220 | -0.3 |
20/05/2020 |
4.31
|
1,421,660 | 4.35 | 4.40 | 4.30 | 2,320 | 48,140 | -0.2 |
19/05/2020 |
4.35
|
1,733,890 | 4.35 | 4.40 | 4.34 | 1,370 | 239,880 | -1.1 |
18/05/2020 |
4.35
|
659,200 | 4.33 | 4.38 | 4.28 | 4,400 | 0 | 0.0 |
15/05/2020 |
4.33
|
1,824,750 | 4.33 | 4.45 | 4.31 | 110 | 29,380 | -0.1 |
14/05/2020 |
4.33
|
1,675,070 | 4.29 | 4.47 | 4.26 | 10,870 | 0 | 0.1 |
13/05/2020 |
4.29
|
2,000,910 | 4.26 | 4.37 | 4.24 | 47,040 | 2,000 | 0.2 |
12/05/2020 |
4.26
|
2,007,540 | 4.22 | 4.27 | 4.17 | 118,730 | 0 | 0.5 |
11/05/2020 |
4.22
|
1,519,450 | 4.23 | 4.27 | 4.21 | 34,800 | 0 | 0.2 |
08/05/2020 |
4.23
|
2,497,020 | 4.21 | 4.34 | 4.21 | 15,700 | 47,350 | -0.1 |
07/05/2020 |
4.21
|
2,614,580 | 4.15 | 4.34 | 4.18 | 22,480 | 0 | 0.1 |
06/05/2020 |
4.15
|
2,060,880 | 4.09 | 4.25 | 4.08 | 65,550 | 0 | 0.3 |
05/05/2020 |
4.09
|
1,571,040 | 4.13 | 4.14 | 4.06 | 78,050 | 0 | 0.3 |
04/05/2020 |
4.13
|
2,810,630 | 4.17 | 4.19 | 4.06 | 17,610 | 58,520 | -0.2 |
29/04/2020 |
4.17
|
2,998,070 | 4.08 | 4.26 | 4.08 | 52,660 | 186,170 | -0.6 |