Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -12.50% | 243,900 | 0 | 0 |
0.70
0.80
0.70
|
2 tháng
(2024-09-16) |
-0.10 | -12.50% | 1,037,600 | 0 | 0 |
0.70
0.90
0.70
|
3 tháng
(2024-08-15) |
-0.30 | -30% | 1,874,800 | 800 | 0.0 |
0.70
1
0.70
|
6 tháng
(2024-05-17) |
0 | 0% | 8,245,600 | 65,000 | 0.1 |
0.70
1.20
0.70
|
12 tháng
(2023-11-20) |
0.10 | 16.67% | 14,843,947 | 125,800 | 0.1 |
0.50
1.20
0.70
|
24 tháng
(2022-11-24) |
-0.60 | -46.15% | 57,380,907 | 120,200 | 0.1 |
0.50
2.10
0.70
|
36 tháng
(2021-11-29) |
-5.27 | -88.27% | 257,578,120 | -77,380 | 1.0 |
0.50
9.10
0.70
|
60 tháng
(2019-12-10) |
-1.98 | -73.88% | 509,395,990 | 214,560 | 1.9 |
0.50
9.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/12/2021 |
8.05
|
2,524,900 | 8.43 | 8.44 | 8.01 | 37,100 | 356,100 | -2.6 |
30/12/2021 |
8.43
|
3,133,900 | 7.88 | 8.43 | 8.10 | 69,800 | 1,000 | 0.6 |
29/12/2021 |
7.88
|
1,958,000 | 7.37 | 7.88 | 7.35 | 54,500 | 50,500 | 0.0 |
28/12/2021 |
7.37
|
3,838,000 | 7.12 | 7.48 | 7.12 | 60,600 | 74,700 | -0.1 |
27/12/2021 |
7.12
|
1,399,000 | 7.12 | 7.28 | 6.99 | 40,600 | 46,000 | -0.0 |
24/12/2021 |
7.12
|
1,264,100 | 7.19 | 7.35 | 7.12 | 14,800 | 42,400 | -0.2 |
23/12/2021 |
7.19
|
2,289,500 | 7.25 | 7.70 | 7.02 | 51,700 | 45,500 | 0.0 |
22/12/2021 |
7.25
|
2,582,300 | 7.09 | 7.40 | 7 | 119,700 | 25,300 | 0.7 |
21/12/2021 |
7.09
|
1,677,700 | 7 | 7.20 | 6.70 | 163,400 | 100 | 1.1 |
20/12/2021 |
7
|
1,196,000 | 7.14 | 7.14 | 6.70 | 52,100 | 122,400 | -0.5 |
17/12/2021 |
7.14
|
2,286,300 | 6.82 | 7.24 | 7.05 | 52,000 | 82,000 | -0.2 |
16/12/2021 |
6.82
|
3,086,200 | 6.38 | 6.82 | 6.38 | 200,100 | 6,800 | 1.3 |
15/12/2021 |
6.38
|
1,408,600 | 6.28 | 6.38 | 6.11 | 127,600 | 72,600 | 0.3 |
14/12/2021 |
6.28
|
1,097,200 | 6.38 | 6.40 | 6.27 | 20,900 | 12,600 | 0.1 |
13/12/2021 |
6.38
|
846,300 | 6.05 | 6.45 | 6 | 89,800 | 200 | 0.6 |
10/12/2021 |
6.05
|
552,500 | 6.10 | 6.19 | 6 | 11,000 | 32,100 | -0.1 |
09/12/2021 |
6.10
|
718,200 | 6.10 | 6.22 | 6 | 60,000 | 19,100 | 0.3 |
08/12/2021 |
6.10
|
497,200 | 6.34 | 6.34 | 6.06 | 31,300 | 7,400 | 0.1 |
07/12/2021 |
6.34
|
1,201,500 | 6.03 | 6.35 | 5.72 | 16,300 | 27,000 | -0.1 |
06/12/2021 |
6.03
|
985,500 | 6.48 | 6.48 | 6.03 | 11,600 | 47,600 | -0.2 |
03/12/2021 |
6.48
|
1,471,700 | 6.48 | 6.92 | 6.22 | 44,100 | 33,900 | 0.1 |
02/12/2021 |
6.48
|
1,946,500 | 6.06 | 6.48 | 6.05 | 79,200 | 0 | 0.5 |
01/12/2021 |
6.06
|
951,500 | 5.93 | 6.20 | 5.90 | 48,700 | 12,100 | 0.2 |
30/11/2021 |
5.93
|
823,400 | 5.97 | 6.10 | 5.90 | 3,000 | 19,600 | -0.1 |
29/11/2021 |
5.97
|
574,900 | 5.98 | 6.09 | 5.62 | 20,800 | 28,100 | -0.0 |
26/11/2021 |
5.98
|
663,700 | 6.07 | 6.35 | 5.90 | 15,400 | 40,800 | -0.2 |
25/11/2021 |
6.07
|
1,138,400 | 5.73 | 6.13 | 5.56 | 9,000 | 12,200 | -0.0 |
24/11/2021 |
5.73
|
569,500 | 5.70 | 5.99 | 5.70 | 1,500 | 44,900 | -0.3 |
23/11/2021 |
5.70
|
530,100 | 5.77 | 5.77 | 5.40 | 19,100 | 8,500 | 0.1 |
22/11/2021 |
5.77
|
1,305,300 | 6.20 | 6.21 | 5.77 | 10,200 | 94,000 | -0.5 |
19/11/2021 |
6.20
|
2,199,600 | 6.42 | 6.85 | 6 | 31,400 | 91,200 | -0.4 |
18/11/2021 |
6.42
|
1,427,100 | 6 | 6.42 | 6.01 | 30,700 | 1,700 | 0.2 |
17/11/2021 |
6
|
1,241,500 | 5.85 | 6.10 | 5.50 | 39,600 | 600 | 0.2 |
16/11/2021 |
5.85
|
1,745,400 | 6.27 | 6.27 | 5.84 | 40,200 | 30,200 | 0.1 |
15/11/2021 |
6.27
|
1,769,700 | 5.86 | 6.27 | 6.12 | 21,700 | 43,400 | -0.1 |
12/11/2021 |
5.86
|
1,949,300 | 5.48 | 5.86 | 5.50 | 27,100 | 4,500 | 0.1 |
11/11/2021 |
5.48
|
1,286,600 | 5.49 | 5.55 | 5.40 | 25,000 | 26,200 | -0.0 |
10/11/2021 |
5.49
|
771,500 | 5.38 | 5.58 | 5.29 | 28,800 | 0 | 0.2 |
09/11/2021 |
5.38
|
1,164,800 | 5.50 | 5.50 | 5.31 | 15,600 | 1,400 | 0.1 |
08/11/2021 |
5.50
|
1,159,300 | 5.30 | 5.52 | 5.30 | 54,600 | 12,700 | 0.2 |
05/11/2021 |
5.30
|
589,200 | 5.23 | 5.42 | 5.20 | 6,600 | 15,400 | -0.0 |
04/11/2021 |
5.23
|
829,900 | 5.35 | 5.35 | 5.05 | 21,400 | 32,500 | -0.1 |
03/11/2021 |
5.35
|
1,822,700 | 5.75 | 5.76 | 5.35 | 20,000 | 30,900 | -0.1 |
02/11/2021 |
5.75
|
1,076,400 | 5.58 | 5.81 | 5.40 | 37,200 | 11,800 | 0.1 |
01/11/2021 |
5.58
|
1,674,900 | 5.71 | 5.81 | 5.45 | 49,800 | 1,400 | 0.3 |
29/10/2021 |
5.71
|
912,700 | 5.80 | 5.95 | 5.60 | 22,900 | 30,200 | -0.0 |
28/10/2021 |
5.80
|
1,377,200 | 5.61 | 5.99 | 5.70 | 7,000 | 12,000 | -0.0 |
27/10/2021 |
5.61
|
1,999,700 | 5.25 | 5.61 | 5.09 | 28,900 | 5,700 | 0.1 |
26/10/2021 |
5.25
|
1,376,800 | 5.46 | 5.46 | 5.21 | 27,400 | 0 | 0.1 |
25/10/2021 |
5.46
|
1,878,200 | 5.53 | 5.85 | 5.30 | 3,100 | 0 | 0.0 |
22/10/2021 |
5.53
|
2,831,700 | 5.17 | 5.53 | 5.20 | 70,300 | 7,600 | 0.3 |
21/10/2021 |
5.17
|
2,083,400 | 4.84 | 5.17 | 5 | 0 | 500 | -0.0 |
20/10/2021 |
4.84
|
2,355,800 | 4.53 | 4.84 | 4.84 | 30,000 | 1,000 | 0.1 |
19/10/2021 |
4.53
|
592,600 | 4.24 | 4.53 | 4.21 | 0 | 1,500 | -0.0 |
18/10/2021 |
4.24
|
598,600 | 4.21 | 4.29 | 4.21 | 0 | 0 | 0 |
15/10/2021 |
4.21
|
893,900 | 4.21 | 4.24 | 4.18 | 0 | 5,000 | -0.0 |
14/10/2021 |
4.21
|
777,500 | 4.22 | 4.38 | 4.21 | 0 | 0 | 0 |
13/10/2021 |
4.22
|
479,500 | 4.35 | 4.39 | 4.21 | 500 | 9,300 | -0.0 |
12/10/2021 |
4.35
|
1,117,600 | 4.16 | 4.39 | 4 | 7,700 | 0 | 0.0 |
11/10/2021 |
4.16
|
450,900 | 4.27 | 4.30 | 4.16 | 3,500 | 5,500 | 0 |
08/10/2021 |
4.27
|
571,600 | 4.44 | 4.59 | 4.25 | 2,500 | 0 | 0.0 |
07/10/2021 |
4.44
|
717,000 | 4.24 | 4.50 | 4.12 | 5,000 | 0 | 0.0 |
06/10/2021 |
4.24
|
576,400 | 4.08 | 4.32 | 4.10 | 6,800 | 0 | 0.0 |
05/10/2021 |
4.08
|
256,500 | 3.82 | 4.08 | 3.88 | 0 | 0 | 0 |
04/10/2021 |
3.82
|
262,300 | 3.81 | 3.99 | 3.81 | 0 | 3,000 | -0.0 |
01/10/2021 |
3.81
|
627,700 | 4.07 | 4.07 | 3.80 | 11,000 | 32,500 | -0.1 |
30/09/2021 |
4.07
|
411,600 | 4.09 | 4.20 | 3.90 | 1,000 | 2,000 | -0.0 |
29/09/2021 |
4.09
|
1,101,800 | 4.39 | 4.39 | 4.09 | 2,000 | 3,000 | -0.0 |
28/09/2021 |
4.39
|
2,589,000 | 4.26 | 4.39 | 3.97 | 14,100 | 0 | 0.1 |
27/09/2021 |
4.26
|
150,100 | 4.58 | 4.58 | 4.26 | 3,000 | 0 | 0.0 |
24/09/2021 |
4.58
|
1,193,600 | 4.92 | 4.92 | 4.58 | 3,000 | 500 | 0.0 |
23/09/2021 |
4.92
|
3,273,100 | 4.61 | 4.93 | 4.32 | 9,100 | 0 | 0.0 |
22/09/2021 |
4.61
|
637,000 | 4.31 | 4.61 | 4.61 | 0 | 2,500 | -0.0 |
21/09/2021 |
4.31
|
3,073,100 | 4.03 | 4.31 | 3.76 | 1,000 | 0 | 0.0 |
20/09/2021 |
4.03
|
504,700 | 3.77 | 4.03 | 4.03 | 0 | 500 | -0.0 |
17/09/2021 |
3.77
|
1,320,300 | 3.53 | 3.77 | 3.29 | 0 | 0 | 0 |
16/09/2021 |
3.53
|
2,949,100 | 3.76 | 4.02 | 3.53 | 20,500 | 600 | 0.1 |
15/09/2021 |
3.76
|
855,400 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 |
14/09/2021 |
3.52
|
1,089,700 | 3.29 | 3.52 | 3.48 | 500 | 500 | -0 |
13/09/2021 |
3.29
|
1,099,100 | 3.08 | 3.29 | 3.08 | 0 | 100 | -0.0 |
10/09/2021 |
3.08
|
883,400 | 3.12 | 3.13 | 3.03 | 0 | 2,000 | -0.0 |
09/09/2021 |
3.12
|
485,300 | 3.05 | 3.16 | 3.05 | 0 | 0 | 0 |
08/09/2021 |
3.05
|
660,400 | 3.18 | 3.20 | 3.02 | 0 | 0 | 0 |
07/09/2021 |
3.18
|
2,647,200 | 3.11 | 3.32 | 3.11 | 2,000 | 2,200 | -0.0 |
06/09/2021 |
3.11
|
1,137,600 | 2.91 | 3.11 | 2.91 | 0 | 0 | 0 |
01/09/2021 |
2.91
|
633,900 | 2.82 | 2.92 | 2.80 | 0 | 0 | 0 |
31/08/2021 |
2.82
|
364,100 | 2.81 | 2.85 | 2.80 | 0 | 100 | -0.0 |
30/08/2021 |
2.81
|
387,000 | 2.75 | 2.84 | 2.75 | 0 | 0 | 0 |
27/08/2021 |
2.75
|
208,800 | 2.74 | 2.77 | 2.70 | 0 | 0 | 0 |
26/08/2021 |
2.74
|
240,800 | 2.75 | 2.81 | 2.74 | 100 | 7,100 | -0.0 |
25/08/2021 |
2.75
|
173,500 | 2.77 | 2.79 | 2.72 | 0 | 16,500 | -0.0 |
24/08/2021 |
2.77
|
489,000 | 2.77 | 2.80 | 2.70 | 0 | 12,300 | -0.0 |
23/08/2021 |
2.77
|
355,600 | 2.83 | 2.88 | 2.75 | 700 | 18,200 | -0.0 |
20/08/2021 |
2.83
|
425,600 | 2.90 | 2.90 | 2.80 | 14,000 | 3,300 | 0.0 |
19/08/2021 |
2.90
|
570,400 | 2.92 | 2.92 | 2.85 | 7,200 | 1,800 | 0.0 |
18/08/2021 |
2.92
|
296,700 | 2.99 | 2.99 | 2.90 | 0 | 5,100 | -0.0 |
17/08/2021 |
2.99
|
395,200 | 3 | 3.03 | 2.93 | 1,900 | 9,400 | -0.0 |
16/08/2021 |
3
|
436,500 | 2.87 | 3 | 2.86 | 16,300 | 500 | 0.0 |
13/08/2021 |
2.87
|
418,800 | 2.96 | 2.96 | 2.87 | 800 | 9,700 | -0.0 |
12/08/2021 |
2.96
|
408,400 | 3.01 | 3.01 | 2.93 | 8,200 | 100 | 0.0 |