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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.99
|
1,517,750 | 2.93 | 3.04 | 2.94 | 17,290 | 4,140 | 0.1 |
27/04/2020 |
2.93
|
1,726,580 | 2.84 | 2.97 | 2.87 | 14,130 | 2,010 | 0.0 |
24/04/2020 |
2.84
|
467,850 | 2.83 | 2.85 | 2.77 | 45,800 | 43,940 | 0.0 |
23/04/2020 |
2.83
|
837,210 | 2.86 | 2.94 | 2.83 | 3,000 | 27,830 | -0.1 |
22/04/2020 |
2.86
|
813,220 | 2.79 | 2.90 | 2.67 | 75,590 | 0 | 0.3 |
21/04/2020 |
2.79
|
1,666,710 | 2.98 | 2.98 | 2.79 | 3,770 | 23,610 | -0.1 |
20/04/2020 |
2.98
|
933,420 | 3.01 | 3.12 | 2.97 | 0 | 16,590 | -0.1 |
17/04/2020 |
3.01
|
1,423,570 | 2.92 | 3.01 | 2.93 | 72,620 | 0 | 0.3 |
16/04/2020 |
2.92
|
1,954,060 | 3.03 | 3.03 | 2.90 | 8,010 | 20,860 | -0.1 |
15/04/2020 |
3.03
|
1,190,240 | 2.98 | 3.14 | 2.98 | 11,750 | 6,830 | 0.0 |
14/04/2020 |
2.98
|
1,501,830 | 2.79 | 2.98 | 2.75 | 40,090 | 0 | 0.1 |
13/04/2020 |
2.79
|
506,710 | 2.79 | 2.85 | 2.76 | 68,890 | 16,030 | 0.2 |
10/04/2020 |
2.79
|
1,191,650 | 2.94 | 2.94 | 2.77 | 4,800 | 23,540 | -0.1 |
09/04/2020 |
2.94
|
1,399,470 | 2.87 | 2.97 | 2.85 | 0 | 46,250 | -0.2 |
08/04/2020 |
2.87
|
2,216,170 | 2.74 | 2.93 | 2.74 | 900 | 26,550 | -0.1 |
07/04/2020 |
2.74
|
2,082,540 | 2.56 | 2.74 | 2.71 | 10,240 | 0 | 0.0 |
06/04/2020 |
2.56
|
225,940 | 2.40 | 2.56 | 2.56 | 0 | 0 | 0 |
03/04/2020 |
2.40
|
701,800 | 2.25 | 2.40 | 2.25 | 2,480 | 1,150 | 0.0 |
01/04/2020 |
2.25
|
897,260 | 2.21 | 2.32 | 2.09 | 70,250 | 0 | 0.2 |
31/03/2020 |
2.21
|
1,896,050 | 2.37 | 2.39 | 2.21 | 18,970 | 34,500 | -0.0 |
30/03/2020 |
2.37
|
1,295,310 | 2.54 | 2.54 | 2.37 | 910 | 800 | 0.0 |
27/03/2020 |
2.54
|
803,080 | 2.63 | 2.70 | 2.54 | 2,010 | 1,080 | 0.0 |
26/03/2020 |
2.63
|
577,650 | 2.76 | 2.76 | 2.63 | 37,080 | 1,880 | 0.1 |
25/03/2020 |
2.76
|
704,130 | 2.71 | 2.80 | 2.72 | 16,340 | 1,980 | 0.1 |
24/03/2020 |
2.71
|
382,160 | 2.74 | 2.75 | 2.63 | 0 | 0 | 0 |
23/03/2020 |
2.74
|
1,193,800 | 2.94 | 2.94 | 2.74 | 50 | 30,000 | -0.1 |
20/03/2020 |
2.94
|
688,430 | 2.94 | 3.01 | 2.87 | 4,940 | 0 | 0.0 |
19/03/2020 |
2.94
|
817,600 | 3.06 | 3.06 | 2.93 | 0 | 37,130 | -0.1 |
18/03/2020 |
3.06
|
739,450 | 3.01 | 3.10 | 3.01 | 0 | 37,130 | -0.1 |
17/03/2020 |
3.01
|
374,950 | 2.97 | 3.01 | 2.83 | 0 | 15,400 | -0.1 |
16/03/2020 |
2.97
|
715,710 | 2.99 | 3.05 | 2.90 | 0 | 15,370 | -0.1 |
13/03/2020 |
2.99
|
741,970 | 2.91 | 2.99 | 2.73 | 14,140 | 7,590 | 0.0 |
12/03/2020 |
2.91
|
2,019,380 | 3.11 | 3.11 | 2.89 | 0 | 930 | -0.0 |
11/03/2020 |
3.11
|
961,960 | 3.27 | 3.33 | 3.10 | 5,690 | 24,280 | -0.1 |
10/03/2020 |
3.27
|
978,420 | 3.25 | 3.29 | 3.06 | 17,240 | 20,370 | -0.0 |
09/03/2020 |
3.25
|
1,017,950 | 3.49 | 3.49 | 3.25 | 0 | 9,060 | -0.0 |
06/03/2020 |
3.49
|
561,110 | 3.45 | 3.50 | 3.40 | 8,060 | 13,910 | -0.0 |
05/03/2020 |
3.45
|
1,149,680 | 3.45 | 3.55 | 3.42 | 34,960 | 0 | 0.2 |
04/03/2020 |
3.45
|
773,780 | 3.42 | 3.48 | 3.33 | 11,070 | 0 | 0.0 |
03/03/2020 |
3.42
|
389,420 | 3.40 | 3.56 | 3.39 | 20 | 0 | 0 |
02/03/2020 |
3.40
|
436,040 | 3.45 | 3.49 | 3.40 | 0 | 0 | 0 |
28/02/2020 |
3.45
|
2,881,000 | 3.37 | 3.60 | 3.29 | 5,290 | 0 | 0.0 |
27/02/2020 |
3.37
|
1,056,470 | 3.15 | 3.37 | 3.24 | 100 | 0 | 0.0 |
26/02/2020 |
3.15
|
405,600 | 3.10 | 3.18 | 3.10 | 0 | 16,610 | -0.1 |
25/02/2020 |
3.10
|
1,449,330 | 3.18 | 3.18 | 3.03 | 0 | 621,680 | -2.5 |
24/02/2020 |
3.18
|
988,890 | 3.38 | 3.38 | 3.18 | 0 | 83,050 | -0.3 |
21/02/2020 |
3.38
|
491,110 | 3.44 | 3.45 | 3.38 | 0 | 5,250 | -0.0 |
20/02/2020 |
3.44
|
601,240 | 3.43 | 3.51 | 3.44 | 0 | 22,730 | -0.1 |
19/02/2020 |
3.43
|
658,010 | 3.35 | 3.45 | 3.36 | 38,880 | 0 | 0.2 |
18/02/2020 |
3.35
|
531,140 | 3.33 | 3.38 | 3.31 | 0 | 3,040 | -0.0 |
17/02/2020 |
3.33
|
492,290 | 3.41 | 3.41 | 3.31 | 0 | 70,160 | -0.3 |
14/02/2020 |
3.41
|
1,079,390 | 3.51 | 3.51 | 3.39 | 6,180 | 483,810 | -2.1 |
13/02/2020 |
3.51
|
1,216,700 | 3.38 | 3.53 | 3.38 | 7,500 | 0 | 0.0 |
12/02/2020 |
3.38
|
955,070 | 3.24 | 3.41 | 3.22 | 104,540 | 22,900 | 0.3 |
11/02/2020 |
3.24
|
448,310 | 3.21 | 3.25 | 3.21 | 6,760 | 0 | 0.0 |
10/02/2020 |
3.21
|
390,310 | 3.28 | 3.28 | 3.21 | 10,270 | 0 | 0.0 |
07/02/2020 |
3.28
|
362,520 | 3.29 | 3.33 | 3.27 | 13,440 | 0 | 0.1 |
06/02/2020 |
3.29
|
443,690 | 3.23 | 3.31 | 3.22 | 40,630 | 0 | 0.2 |
05/02/2020 |
3.23
|
885,090 | 3.21 | 3.27 | 3.21 | 200 | 0 | 0.0 |
04/02/2020 |
3.21
|
738,540 | 3.26 | 3.33 | 3.18 | 0 | 990 | -0.0 |
03/02/2020 |
3.26
|
1,136,420 | 3.50 | 3.50 | 3.26 | 20 | 3,000 | -0.0 |
31/01/2020 |
3.50
|
1,896,950 | 3.76 | 3.76 | 3.50 | 0 | 471,330 | -2.1 |
30/01/2020 |
3.76
|
402,900 | 3.88 | 3.88 | 3.73 | 3,600 | 0 | 0.0 |
22/01/2020 |
3.88
|
170,780 | 3.81 | 3.89 | 3.81 | 30 | 200 | -0.0 |
21/01/2020 |
3.81
|
305,820 | 3.76 | 3.83 | 3.75 | 4,320 | 270 | 0.0 |
20/01/2020 |
3.76
|
475,660 | 3.76 | 3.80 | 3.75 | 0 | 100 | -0.0 |
17/01/2020 |
3.76
|
198,060 | 3.76 | 3.81 | 3.76 | 0 | 1,120 | -0.0 |
16/01/2020 |
3.76
|
293,940 | 3.76 | 3.83 | 3.74 | 4,000 | 100 | 0.0 |
15/01/2020 |
3.76
|
508,750 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 |
14/01/2020 |
3.83
|
197,850 | 3.83 | 3.86 | 3.80 | 0 | 320 | -0.0 |
13/01/2020 |
3.83
|
280,010 | 3.87 | 3.87 | 3.83 | 0 | 200 | -0.0 |
10/01/2020 |
3.87
|
212,320 | 3.89 | 3.90 | 3.86 | 0 | 0 | 0 |
09/01/2020 |
3.89
|
378,640 | 3.87 | 3.93 | 3.87 | 50 | 100 | -0.0 |
08/01/2020 |
3.87
|
515,130 | 3.93 | 3.93 | 3.87 | 122,570 | 13,790 | 0.5 |
07/01/2020 |
3.93
|
202,410 | 3.91 | 3.97 | 3.92 | 0 | 0 | 0 |
06/01/2020 |
3.91
|
678,590 | 3.97 | 3.97 | 3.90 | 0 | 8,610 | -0.0 |
03/01/2020 |
3.97
|
333,080 | 4.03 | 4.03 | 3.97 | 9,170 | 0 | 0.0 |
02/01/2020 |
4.03
|
219,720 | 3.99 | 4.03 | 3.98 | 0 | 0 | 0 |
31/12/2019 |
3.99
|
384,160 | 4.03 | 4.06 | 3.99 | 290 | 0 | 0.0 |
30/12/2019 |
4.03
|
459,190 | 4.07 | 4.07 | 4.00 | 6,450 | 0 | 0.0 |
27/12/2019 |
4.07
|
263,430 | 4.00 | 4.08 | 4.00 | 2,620 | 0 | 0.0 |
26/12/2019 |
4.00
|
172,770 | 4.03 | 4.04 | 3.99 | 0 | 0 | 0 |
25/12/2019 |
4.03
|
357,420 | 4.04 | 4.09 | 4.03 | 580 | 129,740 | -0.7 |
24/12/2019 |
4.04
|
311,110 | 4.04 | 4.08 | 4.03 | 0 | 170 | -0.0 |
23/12/2019 |
4.04
|
506,970 | 4.04 | 4.16 | 4.03 | 0 | 8,270 | -0.0 |
20/12/2019 |
4.04
|
454,190 | 4.03 | 4.10 | 4.00 | 0 | 1,050 | -0.0 |
19/12/2019 |
4.03
|
247,480 | 4.05 | 4.09 | 3.96 | 0 | 3,460 | -0.0 |
18/12/2019 |
4.05
|
508,540 | 4.17 | 4.17 | 4.05 | 2,000 | 11,030 | -0.0 |
17/12/2019 |
4.17
|
600,450 | 4.22 | 4.30 | 4.04 | 5,320 | 2,260 | 0.0 |
16/12/2019 |
4.22
|
775,490 | 4.08 | 4.24 | 4.09 | 4,390 | 15,000 | -0.1 |
13/12/2019 |
4.08
|
1,044,810 | 3.94 | 4.14 | 3.95 | 15,140 | 5,350 | 0.1 |
12/12/2019 |
3.94
|
449,480 | 3.93 | 3.98 | 3.93 | 0 | 1,000 | -0.0 |
11/12/2019 |
3.93
|
132,730 | 3.93 | 3.97 | 3.91 | 0 | 500 | -0.0 |
10/12/2019 |
3.93
|
209,100 | 3.95 | 3.97 | 3.93 | 700 | 1,000 | -0.0 |
09/12/2019 |
3.95
|
345,120 | 3.97 | 3.98 | 3.91 | 0 | 2,890 | -0.0 |
06/12/2019 |
3.97
|
161,340 | 3.99 | 4.01 | 3.95 | 0 | 0 | 0 |
05/12/2019 |
3.99
|
223,470 | 4.02 | 4.07 | 3.95 | 0 | 0 | 0 |
04/12/2019 |
4.02
|
372,650 | 3.91 | 4.03 | 3.90 | 0 | 1,090 | -0.0 |
03/12/2019 |
3.91
|
522,040 | 3.99 | 3.99 | 3.90 | 620 | 0 | 0.0 |
02/12/2019 |
3.99
|
434,970 | 4.05 | 4.06 | 3.97 | 0 | 110 | -0.0 |