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) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
4.09
|
329,410 | 4.17 | 4.21 | 4.01 | 3,000 | 0 | 0.0 |
24/04/2020 |
4.17
|
408,470 | 4.09 | 4.17 | 4.04 | 690 | 2,500,000 | -39.0 |
23/04/2020 |
4.09
|
315,570 | 3.97 | 4.12 | 3.97 | 4,840 | 0 | 0.1 |
22/04/2020 |
3.97
|
367,460 | 4.09 | 4.09 | 3.94 | 2,000 | 4,110 | -0.0 |
21/04/2020 |
4.09
|
343,930 | 4.25 | 4.25 | 4.01 | 23,000 | 730 | 0.3 |
20/04/2020 |
4.25
|
516,650 | 4.33 | 4.40 | 4.23 | 60,000 | 0 | 1.0 |
17/04/2020 |
4.33
|
754,000 | 4.13 | 4.33 | 4.13 | 32,190 | 153,000 | -1.9 |
16/04/2020 |
4.13
|
407,250 | 4.25 | 4.25 | 4.09 | 3,890 | 27,000 | -0.4 |
15/04/2020 |
4.25
|
475,240 | 4.33 | 4.33 | 4.17 | 5,000 | 37,370 | -0.5 |
14/04/2020 |
4.33
|
220,320 | 4.47 | 4.47 | 4.27 | 5,000 | 32,320 | -0.4 |
13/04/2020 |
4.47
|
445,650 | 4.23 | 4.52 | 4.45 | 830 | 95,850 | -1.6 |
10/04/2020 |
4.23
|
341,310 | 3.96 | 4.23 | 4.23 | 0 | 0 | 0 |
09/04/2020 |
3.96
|
41,020 | 4.01 | 4.01 | 3.93 | 560 | 0 | 0.0 |
08/04/2020 |
4.01
|
22,690 | 4.01 | 4.02 | 3.92 | 110 | 0 | 0.0 |
07/04/2020 |
4.01
|
22,210 | 4.00 | 4.04 | 3.98 | 130 | 0 | 0.0 |
06/04/2020 |
4.00
|
17,640 | 3.96 | 4.07 | 3.96 | 750 | 0 | 0.0 |
03/04/2020 |
3.96
|
10,580 | 4.01 | 4.01 | 3.88 | 2,050 | 0 | 0.0 |
01/04/2020 |
4.01
|
9,670 | 4.01 | 4.01 | 4.00 | 0 | 270 | -0.0 |
31/03/2020 |
4.01
|
8,190 | 4.15 | 4.15 | 3.86 | 0 | 10 | -0.0 |
30/03/2020 |
4.15
|
160 | 4.17 | 4.17 | 3.94 | 20 | 0 | 0.0 |
27/03/2020 |
4.17
|
14,780 | 4.21 | 4.21 | 4.01 | 2,080 | 130 | 0.0 |
26/03/2020 |
4.21
|
14,870 | 4.25 | 4.28 | 4.01 | 460 | 20 | 0.0 |
25/03/2020 |
4.25
|
59,650 | 4.23 | 4.28 | 3.93 | 31,690 | 10 | 0.5 |
24/03/2020 |
4.23
|
14,860 | 4.23 | 4.23 | 4.01 | 130 | 4,900 | -0.1 |
23/03/2020 |
4.23
|
12,390 | 4.28 | 4.33 | 4.07 | 9,020 | 0 | 0.1 |
20/03/2020 |
4.28
|
510 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/03/2020 |
4.28
|
10,570 | 4.17 | 4.28 | 3.89 | 25,940 | 0 | 0.4 |
18/03/2020 |
4.17
|
41,040 | 4.48 | 4.48 | 4.17 | 25,940 | 0 | 0.4 |
17/03/2020 |
4.48
|
7,240 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
16/03/2020 |
4.81
|
130 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
13/03/2020 |
5.17
|
109,730 | 5.56 | 5.56 | 5.17 | 3,000 | 1,240 | 0.0 |
12/03/2020 |
5.56
|
217,840 | 5.67 | 5.67 | 5.28 | 0 | 0 | 0 |
11/03/2020 |
5.67
|
158,210 | 5.78 | 5.80 | 5.64 | 0 | 10,040 | -0.2 |
10/03/2020 |
5.78
|
171,960 | 5.75 | 5.78 | 5.67 | 0 | 0 | 0 |
09/03/2020 |
5.75
|
131,290 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 |
06/03/2020 |
5.96
|
201,710 | 5.99 | 6.02 | 5.92 | 0 | 15,000 | -0.3 |
05/03/2020 |
5.99
|
252,710 | 6.03 | 6.03 | 5.96 | 0 | 0 | 0 |
04/03/2020 |
6.03
|
188,680 | 6.06 | 6.06 | 5.99 | 650 | 10,000 | -0.2 |
03/03/2020 |
6.06
|
199,240 | 6.02 | 6.08 | 5.98 | 21,000 | 10,000 | 0.2 |
02/03/2020 |
6.02
|
107,030 | 6.07 | 6.07 | 5.94 | 0 | 4,000 | -0.1 |
28/02/2020 |
6.07
|
401,730 | 5.99 | 6.10 | 5.96 | 0 | 15,710 | -0.4 |
27/02/2020 |
5.99
|
183,420 | 5.96 | 5.99 | 5.92 | 0 | 4,460 | -0.1 |
26/02/2020 |
5.96
|
185,610 | 6.02 | 6.02 | 5.94 | 0 | 13,110 | -0.3 |
25/02/2020 |
6.02
|
298,930 | 5.96 | 6.02 | 5.94 | 0 | 11,170 | -0.2 |
24/02/2020 |
5.96
|
191,160 | 6.00 | 6.00 | 5.96 | 0 | 15,460 | -0.3 |
21/02/2020 |
6.00
|
176,190 | 6.02 | 6.02 | 5.96 | 2,900 | 8,000 | -0.1 |
20/02/2020 |
6.02
|
184,260 | 5.99 | 6.02 | 5.98 | 2,000 | 12,310 | -0.2 |
19/02/2020 |
5.99
|
269,080 | 6.02 | 6.04 | 5.99 | 2,450 | 3,690 | -0.0 |
18/02/2020 |
6.02
|
178,170 | 6.02 | 6.03 | 5.98 | 0 | 13,980 | -0.3 |
17/02/2020 |
6.02
|
162,740 | 6.07 | 6.07 | 6.00 | 0 | 10,020 | -0.2 |
14/02/2020 |
6.07
|
154,810 | 6.08 | 6.08 | 6.03 | 0 | 12,000 | -0.3 |
13/02/2020 |
6.08
|
199,400 | 6.10 | 6.10 | 6.02 | 9,000 | 10,000 | -0.0 |
12/02/2020 |
6.10
|
219,050 | 6.07 | 6.10 | 6.03 | 0 | 20,160 | -0.5 |
11/02/2020 |
6.07
|
206,680 | 6.08 | 6.12 | 6.04 | 0 | 3,000 | -0.1 |
10/02/2020 |
6.08
|
139,860 | 6.08 | 6.10 | 6.04 | 0 | 12,940 | -0.3 |
07/02/2020 |
6.08
|
146,510 | 6.10 | 6.15 | 6.06 | 8,000 | 20,130 | -0.3 |
06/02/2020 |
6.10
|
162,500 | 6.15 | 6.16 | 6.07 | 67,100 | 39,100 | 0.6 |
05/02/2020 |
6.15
|
296,320 | 6.20 | 6.20 | 6.10 | 0 | 17,550 | -0.4 |
04/02/2020 |
6.20
|
167,610 | 6.26 | 6.26 | 6.18 | 0 | 270 | -0.0 |
03/02/2020 |
6.26
|
189,600 | 6.28 | 6.28 | 6.04 | 0 | 1,620 | -0.0 |
31/01/2020 |
6.28
|
213,400 | 6.34 | 6.42 | 6.28 | 0 | 250 | -0.0 |
30/01/2020 |
6.34
|
175,790 | 6.45 | 6.45 | 6.31 | 4,000 | 760 | 0.1 |
22/01/2020 |
6.45
|
277,150 | 6.37 | 6.45 | 6.34 | 0 | 190 | -0.0 |
21/01/2020 |
6.37
|
207,350 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
20/01/2020 |
6.39
|
180,810 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
17/01/2020 |
6.45
|
135,760 | 6.55 | 6.55 | 6.42 | 0 | 0 | 0 |
16/01/2020 |
6.55
|
166,480 | 6.61 | 6.66 | 6.53 | 3,980 | 4,400 | -0.0 |
15/01/2020 |
6.61
|
247,050 | 6.58 | 6.63 | 6.53 | 0 | 0 | 0 |
14/01/2020 |
6.58
|
224,560 | 6.63 | 6.66 | 6.55 | 0 | 0 | 0 |
13/01/2020 |
6.63
|
164,320 | 6.63 | 6.63 | 6.57 | 0 | 0 | 0 |
10/01/2020 |
6.63
|
157,200 | 6.62 | 6.63 | 6.59 | 0 | 0 | 0 |
09/01/2020 |
6.62
|
271,100 | 6.58 | 6.66 | 6.53 | 0 | 0 | 0 |
08/01/2020 |
6.58
|
189,580 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
07/01/2020 |
6.63
|
257,100 | 6.61 | 6.66 | 6.58 | 0 | 100 | -0.0 |
06/01/2020 |
6.61
|
190,230 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 |
03/01/2020 |
6.69
|
298,420 | 6.58 | 6.71 | 6.53 | 0 | 100 | -0.0 |
02/01/2020 |
6.58
|
180,760 | 6.63 | 6.63 | 6.58 | 0 | 0 | 0 |
31/12/2019 |
6.63
|
256,600 | 6.58 | 6.66 | 6.55 | 0 | 0 | 0 |
30/12/2019 |
6.58
|
195,590 | 6.55 | 6.63 | 6.53 | 27,900 | 0 | 0.7 |
27/12/2019 |
6.55
|
210,140 | 6.50 | 6.57 | 6.46 | 19,400 | 0 | 0.5 |
26/12/2019 |
6.50
|
165,870 | 6.49 | 6.54 | 6.46 | 0 | 0 | 0 |
25/12/2019 |
6.49
|
198,900 | 6.51 | 6.54 | 6.45 | 0 | 0 | 0 |
24/12/2019 |
6.51
|
207,990 | 6.47 | 6.53 | 6.45 | 7,100 | 50 | 0.2 |
23/12/2019 |
6.47
|
257,250 | 6.35 | 6.47 | 6.37 | 0 | 0 | 0 |
20/12/2019 |
6.35
|
165,270 | 6.38 | 6.39 | 6.34 | 5,000 | 35,110 | -0.7 |
19/12/2019 |
6.38
|
283,490 | 6.28 | 6.42 | 6.26 | 0 | 51,130 | -1.2 |
18/12/2019 |
6.28
|
209,690 | 6.31 | 6.38 | 6.23 | 14,400 | 3,360 | 0.3 |
17/12/2019 |
6.31
|
306,940 | 6.38 | 6.38 | 6.24 | 0 | 40,490 | -1.0 |
16/12/2019 |
6.38
|
177,480 | 6.42 | 6.43 | 6.38 | 0 | 7,250 | -0.2 |
13/12/2019 |
6.42
|
191,190 | 6.42 | 6.43 | 6.41 | 0 | 15,290 | -0.4 |
12/12/2019 |
6.42
|
164,730 | 6.42 | 6.45 | 6.41 | 0 | 7,970 | -0.2 |
11/12/2019 |
6.42
|
197,670 | 6.50 | 6.50 | 6.42 | 0 | 25,000 | -0.6 |
10/12/2019 |
6.50
|
249,670 | 6.47 | 6.53 | 6.42 | 0 | 25,000 | -0.6 |
09/12/2019 |
6.47
|
233,900 | 6.45 | 6.49 | 6.42 | 2,620 | 0 | 0.1 |
06/12/2019 |
6.45
|
208,910 | 6.42 | 6.46 | 6.42 | 0 | 62,940 | -1.5 |
05/12/2019 |
6.42
|
161,600 | 6.43 | 6.43 | 6.41 | 0 | 17,060 | -0.4 |
04/12/2019 |
6.43
|
206,930 | 6.43 | 6.43 | 6.41 | 0 | 25,000 | -0.6 |
03/12/2019 |
6.43
|
221,430 | 6.43 | 6.43 | 6.41 | 0 | 30,580 | -0.7 |
02/12/2019 |
6.43
|
138,940 | 6.45 | 6.46 | 6.42 | 0 | 12,350 | -0.3 |
29/11/2019 |
6.45
|
182,010 | 6.42 | 6.45 | 6.42 | 0 | 0 | 0 |