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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
8.17
|
580,500 | 7.95 | 8.42 | 7.51 | 75,100 | 700 | 0.7 |
26/11/2021 |
7.95
|
557,400 | 8.22 | 8.26 | 7.92 | 5,700 | 8,400 | -0.0 |
25/11/2021 |
8.22
|
442,600 | 8.22 | 8.26 | 8.01 | 17,300 | 1,000 | 0.2 |
24/11/2021 |
8.22
|
427,000 | 8.24 | 8.55 | 8.16 | 1,300 | 3,000 | -0.0 |
23/11/2021 |
8.24
|
288,600 | 8.26 | 8.26 | 8.02 | 10,100 | 3,000 | 0.1 |
22/11/2021 |
8.26
|
962,500 | 8.12 | 8.67 | 8.12 | 1,600 | 0 | 0.0 |
19/11/2021 |
8.12
|
1,041,100 | 7.91 | 8.47 | 7.96 | 0 | 380,800 | -3.8 |
18/11/2021 |
7.91
|
876,500 | 7.98 | 8.05 | 7.84 | 100 | 377,800 | -3.6 |
17/11/2021 |
7.98
|
478,800 | 8.13 | 8.13 | 7.96 | 10,000 | 111,600 | -1.0 |
16/11/2021 |
8.13
|
515,300 | 8.17 | 8.33 | 7.96 | 0 | 42,500 | -0.4 |
15/11/2021 |
8.17
|
730,200 | 8.07 | 8.34 | 7.76 | 5,000 | 32,100 | -0.3 |
12/11/2021 |
8.07
|
503,500 | 7.96 | 8.07 | 7.85 | 0 | 10,600 | -0.1 |
11/11/2021 |
7.96
|
450,300 | 7.92 | 8.09 | 7.85 | 62,500 | 500 | 0.6 |
10/11/2021 |
7.92
|
462,700 | 7.65 | 8.09 | 7.56 | 900 | 5,000 | 0 |
09/11/2021 |
7.65
|
604,200 | 7.63 | 7.68 | 7.59 | 15,200 | 8,800 | 0.1 |
08/11/2021 |
7.63
|
543,900 | 7.46 | 7.68 | 7.51 | 10,200 | 400 | 0.1 |
05/11/2021 |
7.46
|
226,200 | 7.26 | 7.50 | 7.26 | 0 | 0 | 0 |
04/11/2021 |
7.26
|
385,700 | 7.17 | 7.44 | 7.17 | 300 | 9,600 | -0.1 |
03/11/2021 |
7.17
|
766,300 | 7.66 | 7.66 | 7.17 | 5,600 | 93,300 | -0.8 |
02/11/2021 |
7.66
|
491,400 | 7.66 | 7.71 | 7.53 | 400 | 119,300 | -1.1 |
01/11/2021 |
7.66
|
192,800 | 7.76 | 7.91 | 7.51 | 0 | 10,300 | -0.1 |
29/10/2021 |
7.76
|
532,900 | 7.34 | 7.85 | 7.34 | 25,000 | 2,000 | 0.2 |
28/10/2021 |
7.34
|
266,100 | 7.26 | 7.37 | 7.26 | 6,200 | 0 | 0.1 |
27/10/2021 |
7.26
|
202,000 | 7.33 | 7.33 | 7.22 | 4,000 | 0 | 0.0 |
26/10/2021 |
7.33
|
116,200 | 7.34 | 7.41 | 7.17 | 0 | 0 | 0 |
25/10/2021 |
7.34
|
309,200 | 7.19 | 7.63 | 7.26 | 1,500 | 100 | 0.0 |
22/10/2021 |
7.19
|
184,800 | 7.17 | 7.34 | 7.13 | 0 | 400 | -0.0 |
21/10/2021 |
7.17
|
238,400 | 7.19 | 7.34 | 7.17 | 0 | 0 | 0 |
20/10/2021 |
7.19
|
425,700 | 7.26 | 7.40 | 6.93 | 500 | 1,700 | -0.0 |
19/10/2021 |
7.26
|
232,600 | 7.06 | 7.42 | 6.84 | 2,900 | 100 | 0.0 |
18/10/2021 |
7.06
|
210,600 | 7.25 | 7.25 | 7.01 | 4,800 | 800 | 0.0 |
15/10/2021 |
7.25
|
271,200 | 7.17 | 7.42 | 7.01 | 400 | 1,400 | -0.0 |
14/10/2021 |
7.17
|
535,500 | 7.15 | 7.59 | 7.01 | 100 | 6,200 | -0.1 |
13/10/2021 |
7.15
|
541,700 | 6.68 | 7.15 | 6.67 | 45,500 | 1,200 | 0.4 |
12/10/2021 |
6.68
|
362,400 | 6.72 | 6.92 | 6.66 | 5,800 | 35,900 | -0.2 |
11/10/2021 |
6.72
|
694,500 | 7.01 | 7.01 | 6.55 | 9,100 | 500 | 0 |
08/10/2021 |
7.01
|
385,100 | 7.27 | 7.51 | 6.98 | 6,400 | 31,600 | -0.2 |
07/10/2021 |
7.27
|
435,800 | 7.56 | 7.56 | 7.14 | 7,900 | 3,000 | 0.0 |
06/10/2021 |
7.56
|
1,492,800 | 7.34 | 7.85 | 7.09 | 54,200 | 12,600 | 0.4 |
05/10/2021 |
7.34
|
432,000 | 6.86 | 7.34 | 7.34 | 0 | 0 | 0 |
04/10/2021 |
6.86
|
920,600 | 6.42 | 6.86 | 6.86 | 500 | 200 | 0.0 |
01/10/2021 |
6.42
|
416,400 | 6.01 | 6.42 | 6.01 | 0 | 15,500 | -0.1 |
30/09/2021 |
6.01
|
28,300 | 6.00 | 6.18 | 5.94 | 8,000 | 0 | 0.1 |
29/09/2021 |
6.00
|
41,900 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 |
28/09/2021 |
6.05
|
63,800 | 5.90 | 6.05 | 5.75 | 0 | 0 | 0 |
27/09/2021 |
5.90
|
170,700 | 6.26 | 6.26 | 5.88 | 11,200 | 0 | 0.1 |
24/09/2021 |
6.26
|
133,100 | 6.26 | 6.32 | 6.17 | 49,200 | 0 | 0.4 |
23/09/2021 |
6.26
|
190,700 | 6.47 | 6.67 | 6.26 | 2,200 | 0 | 0.0 |
22/09/2021 |
6.47
|
615,600 | 6.06 | 6.47 | 6.06 | 76,500 | 700 | 0.6 |
21/09/2021 |
6.06
|
76,300 | 6.01 | 6.08 | 5.93 | 0 | 0 | 0 |
20/09/2021 |
6.01
|
176,000 | 6.08 | 6.34 | 5.93 | 900 | 0 | 0.0 |
17/09/2021 |
6.08
|
54,000 | 6.09 | 6.09 | 5.85 | 300 | 1,900 | -0.0 |
16/09/2021 |
6.09
|
125,000 | 6.26 | 6.34 | 5.93 | 0 | 0 | 0 |
15/09/2021 |
6.26
|
253,900 | 6.09 | 6.42 | 6.09 | 400 | 200 | 0.0 |
14/09/2021 |
6.09
|
154,900 | 5.86 | 6.16 | 5.84 | 20,100 | 1,000 | 0.1 |
13/09/2021 |
5.86
|
87,400 | 5.99 | 6.01 | 5.74 | 0 | 2,500 | -0.0 |
10/09/2021 |
5.99
|
204,000 | 5.75 | 6.05 | 5.75 | 0 | 0 | 0 |
09/09/2021 |
5.75
|
70,200 | 5.84 | 5.90 | 5.67 | 0 | 400 | -0.0 |
08/09/2021 |
5.84
|
48,800 | 5.98 | 5.98 | 5.74 | 0 | 0 | 0 |
07/09/2021 |
5.98
|
143,900 | 5.97 | 6.01 | 5.92 | 11,000 | 0 | 0.1 |
06/09/2021 |
5.97
|
216,400 | 5.75 | 6.05 | 5.69 | 0 | 100 | -0.0 |
01/09/2021 |
5.75
|
50,500 | 5.78 | 5.78 | 5.71 | 4,900 | 0 | 0.0 |
31/08/2021 |
5.78
|
126,100 | 5.67 | 5.84 | 5.70 | 5,400 | 100 | 0.0 |
30/08/2021 |
5.67
|
65,900 | 5.60 | 5.67 | 5.59 | 5,000 | 0 | 0.0 |
27/08/2021 |
5.60
|
81,200 | 5.53 | 5.63 | 5.50 | 0 | 2,100 | -0.0 |
26/08/2021 |
5.53
|
78,700 | 5.45 | 5.62 | 5.41 | 20,000 | 1,900 | 0.1 |
25/08/2021 |
5.45
|
16,200 | 5.43 | 5.50 | 5.42 | 1,600 | 0 | 0.0 |
24/08/2021 |
5.43
|
37,700 | 5.39 | 5.71 | 5.40 | 1,300 | 0 | 0.0 |
23/08/2021 |
5.39
|
111,200 | 5.59 | 5.59 | 5.39 | 5,000 | 0 | 0.0 |
20/08/2021 |
5.59
|
102,200 | 5.72 | 5.72 | 5.50 | 8,600 | 500 | 0.1 |
19/08/2021 |
5.72
|
65,800 | 5.72 | 5.75 | 5.45 | 300 | 0 | 0.0 |
18/08/2021 |
5.72
|
49,600 | 5.81 | 5.84 | 5.72 | 0 | 0 | 0 |
17/08/2021 |
5.81
|
244,300 | 5.44 | 5.81 | 5.44 | 1,800 | 6,400 | -0.0 |
16/08/2021 |
5.44
|
78,200 | 5.43 | 5.44 | 5.40 | 0 | 0 | 0 |
13/08/2021 |
5.43
|
55,600 | 5.42 | 5.50 | 5.38 | 0 | 100 | 0 |
12/08/2021 |
5.42
|
81,700 | 5.38 | 5.50 | 5.33 | 3,300 | 5,300 | -0.0 |
11/08/2021 |
5.38
|
94,400 | 5.45 | 5.45 | 5.37 | 100 | 5,000 | -0.0 |
10/08/2021 |
5.45
|
35,400 | 5.47 | 5.48 | 5.38 | 400 | 0 | 0.0 |
09/08/2021 |
5.47
|
56,300 | 5.42 | 5.50 | 5.42 | 400 | 100 | 0.0 |
06/08/2021 |
5.42
|
111,200 | 5.36 | 5.46 | 5.35 | 0 | 100 | -0.0 |
05/08/2021 |
5.36
|
46,900 | 5.28 | 5.38 | 5.27 | 0 | 300 | -0.0 |
04/08/2021 |
5.28
|
37,900 | 5.33 | 5.42 | 5.19 | 0 | 100 | -0.0 |
03/08/2021 |
5.33
|
48,200 | 5.34 | 5.44 | 5.17 | 100 | 0 | 0.0 |
02/08/2021 |
5.34
|
91,700 | 5.38 | 5.41 | 5.16 | 2,000 | 0 | 0.0 |
30/07/2021 |
5.38
|
39,900 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
29/07/2021 |
5.42
|
23,900 | 5.40 | 5.56 | 5.38 | 0 | 0 | 0 |
28/07/2021 |
5.40
|
19,600 | 5.35 | 5.42 | 5.09 | 100 | 0 | 0.0 |
27/07/2021 |
5.35
|
80,700 | 5.39 | 5.49 | 5.34 | 0 | 0 | 0 |
26/07/2021 |
5.39
|
55,100 | 5.50 | 5.50 | 5.29 | 7,900 | 0 | 0.1 |
23/07/2021 |
5.50
|
36,100 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 |
22/07/2021 |
5.57
|
41,400 | 5.39 | 5.59 | 5.26 | 10,300 | 0 | 0.1 |
21/07/2021 |
5.39
|
33,900 | 5.24 | 5.42 | 5.25 | 0 | 100 | -0.0 |
20/07/2021 |
5.24
|
125,300 | 5.24 | 5.42 | 4.88 | 3,400 | 200 | 0.0 |
19/07/2021 |
5.24
|
273,000 | 5.63 | 5.63 | 5.24 | 1,500 | 0 | 0.0 |
16/07/2021 |
5.63
|
79,900 | 5.64 | 5.82 | 5.59 | 0 | 700 | -0.0 |
15/07/2021 |
5.64
|
142,700 | 5.61 | 5.84 | 5.42 | 0 | 0 | 0 |
14/07/2021 |
5.61
|
255,800 | 6.03 | 6.03 | 5.61 | 4,400 | 0 | 0.0 |
13/07/2021 |
6.03
|
117,600 | 6.09 | 6.17 | 5.92 | 1,500 | 0 | 0.0 |
12/07/2021 |
6.09
|
306,000 | 6.01 | 6.42 | 5.75 | 200 | 0 | 0.0 |
09/07/2021 |
6.01
|
673,800 | 5.62 | 6.01 | 5.57 | 4,800 | 0 | 0.0 |