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) |
29/11/2021 |
19.60
|
10,015,800 | 18.78 | 20.06 | 19.21 | 7,900 | 6,200 | 0 |
26/11/2021 |
18.78
|
16,015,100 | 17.58 | 18.78 | 17.58 | 18,300 | 117,000 | -2.4 |
25/11/2021 |
17.58
|
1,242,500 | 16.46 | 17.58 | 17.58 | 0 | 2,100 | -0.0 |
24/11/2021 |
16.46
|
1,857,300 | 15.41 | 16.46 | 16.46 | 1,800 | 3,200 | -0.0 |
23/11/2021 |
15.41
|
5,424,000 | 14.41 | 15.41 | 14.29 | 54,100 | 32,400 | 0.4 |
22/11/2021 |
14.41
|
9,672,000 | 14.37 | 15.26 | 13.94 | 6,800 | 126,400 | -2.3 |
19/11/2021 |
14.37
|
15,329,000 | 13.44 | 14.37 | 12.51 | 29,900 | 254,200 | -4.2 |
18/11/2021 |
13.44
|
2,050,500 | 12.59 | 13.44 | 13.44 | 41,600 | 23,600 | 0.3 |
17/11/2021 |
12.59
|
6,542,200 | 11.77 | 12.59 | 11.46 | 23,000 | 73,700 | -0.8 |
16/11/2021 |
11.77
|
8,780,700 | 11.73 | 12.20 | 11.08 | 701,600 | 421,200 | 4.3 |
15/11/2021 |
11.73
|
7,301,300 | 11.00 | 11.73 | 11.08 | 44,200 | 49,600 | -0.1 |
12/11/2021 |
11.00
|
5,988,000 | 10.46 | 11.04 | 10.61 | 15,100 | 249,900 | -3.3 |
11/11/2021 |
10.46
|
9,272,200 | 9.80 | 10.46 | 9.91 | 50,700 | 232,600 | -2.4 |
10/11/2021 |
9.80
|
6,872,500 | 9.18 | 9.80 | 9.06 | 291,800 | 100,200 | 2.3 |
09/11/2021 |
9.18
|
5,288,900 | 9.18 | 9.29 | 8.95 | 165,100 | 97,900 | 0.8 |
08/11/2021 |
9.18
|
8,818,800 | 9.10 | 9.68 | 8.52 | 14,600 | 649,400 | -7.5 |
05/11/2021 |
9.10
|
7,277,900 | 8.52 | 9.10 | 8.67 | 15,300 | 114,500 | -1.2 |
04/11/2021 |
8.52
|
9,053,000 | 7.98 | 8.52 | 7.60 | 142,000 | 109,900 | 0.8 |
03/11/2021 |
7.98
|
22,062,200 | 7.61 | 8.13 | 7.75 | 229,900 | 157,800 | 0.8 |
02/11/2021 |
7.61
|
10,134,100 | 7.12 | 7.61 | 7.36 | 79,200 | 173,200 | -0.9 |
01/11/2021 |
7.12
|
4,561,900 | 6.65 | 7.12 | 6.70 | 19,800 | 13,600 | 0.1 |
29/10/2021 |
6.65
|
5,369,100 | 6.34 | 6.66 | 6.31 | 147,100 | 44,300 | 0.8 |
28/10/2021 |
6.34
|
4,539,200 | 6.27 | 6.47 | 6.20 | 284,200 | 6,800 | 2.3 |
27/10/2021 |
6.27
|
5,684,700 | 6.31 | 6.54 | 6.23 | 12,600 | 62,600 | -0.4 |
26/10/2021 |
6.31
|
5,818,300 | 6.07 | 6.35 | 5.97 | 48,800 | 37,400 | 0.1 |
25/10/2021 |
6.07
|
5,506,300 | 5.81 | 6.16 | 5.82 | 207,100 | 88,200 | 0.9 |
22/10/2021 |
5.81
|
3,021,700 | 5.83 | 5.96 | 5.81 | 1,100 | 97,500 | -0.7 |
21/10/2021 |
5.83
|
3,082,800 | 5.73 | 5.84 | 5.71 | 700 | 96,000 | -0.7 |
20/10/2021 |
5.73
|
3,101,800 | 5.69 | 5.80 | 5.67 | 139,800 | 12,300 | 0.9 |
19/10/2021 |
5.69
|
1,781,100 | 5.76 | 5.76 | 5.67 | 10,500 | 17,400 | -0.1 |
18/10/2021 |
5.76
|
2,393,500 | 5.81 | 5.91 | 5.75 | 81,100 | 71,700 | 0.1 |
15/10/2021 |
5.81
|
4,996,200 | 5.70 | 5.95 | 5.70 | 143,300 | 42,300 | 0.8 |
14/10/2021 |
5.70
|
3,073,800 | 5.62 | 5.75 | 5.61 | 12,900 | 3,800 | 0.1 |
13/10/2021 |
5.62
|
2,034,200 | 5.56 | 5.72 | 5.58 | 23,000 | 11,900 | 0.1 |
12/10/2021 |
5.56
|
2,928,400 | 5.47 | 5.62 | 5.42 | 33,700 | 300 | 0.2 |
11/10/2021 |
5.47
|
2,473,200 | 5.57 | 5.58 | 5.47 | 7,800 | 56,700 | -0.4 |
08/10/2021 |
5.57
|
1,919,400 | 5.68 | 5.73 | 5.55 | 8,200 | 73,700 | -0.5 |
07/10/2021 |
5.68
|
2,189,700 | 5.69 | 5.77 | 5.59 | 37,100 | 15,400 | 0.2 |
06/10/2021 |
5.69
|
2,998,700 | 5.55 | 5.69 | 5.54 | 8,200 | 100 | 0.1 |
05/10/2021 |
5.55
|
1,029,500 | 5.51 | 5.63 | 5.53 | 17,600 | 600 | 0.1 |
04/10/2021 |
5.51
|
2,546,800 | 5.43 | 5.65 | 5.42 | 99,300 | 15,400 | 0.6 |
01/10/2021 |
5.43
|
2,884,300 | 5.44 | 5.51 | 5.43 | 5,100 | 35,500 | -0.2 |
30/09/2021 |
5.44
|
1,705,500 | 5.45 | 5.62 | 5.44 | 600 | 5,200 | -0.0 |
29/09/2021 |
5.45
|
1,886,700 | 5.43 | 5.57 | 5.32 | 1,200 | 70,300 | -0.5 |
28/09/2021 |
5.43
|
2,636,300 | 5.32 | 5.45 | 5.16 | 207,400 | 2,500 | 1.4 |
27/09/2021 |
5.32
|
7,019,000 | 5.72 | 5.72 | 5.32 | 176,400 | 99,500 | 0.5 |
24/09/2021 |
5.72
|
2,743,400 | 5.79 | 5.92 | 5.72 | 500 | 104,700 | -0.8 |
23/09/2021 |
5.79
|
6,354,000 | 6.02 | 6.35 | 5.74 | 20,000 | 302,400 | -2.2 |
22/09/2021 |
6.02
|
9,326,900 | 5.63 | 6.02 | 5.71 | 224,800 | 36,500 | 1.4 |
21/09/2021 |
5.63
|
3,749,500 | 5.65 | 5.79 | 5.58 | 45,100 | 4,500 | 0.3 |
20/09/2021 |
5.65
|
4,674,500 | 5.58 | 5.87 | 5.60 | 39,700 | 700 | 0.3 |
17/09/2021 |
5.58
|
2,474,200 | 5.58 | 5.68 | 5.56 | 58,000 | 800 | 0.4 |
16/09/2021 |
5.58
|
2,745,400 | 5.65 | 5.75 | 5.58 | 19,600 | 85,900 | -0.5 |
15/09/2021 |
5.65
|
3,627,100 | 5.54 | 5.72 | 5.51 | 188,700 | 64,500 | 0.9 |
14/09/2021 |
5.54
|
3,378,900 | 5.82 | 5.82 | 5.54 | 16,300 | 36,400 | -0.1 |
13/09/2021 |
5.82
|
5,572,000 | 5.82 | 6.02 | 5.81 | 38,200 | 214,700 | -1.4 |
10/09/2021 |
5.82
|
9,814,600 | 5.46 | 5.82 | 5.46 | 101,600 | 221,600 | -0.9 |
09/09/2021 |
5.46
|
2,959,700 | 5.19 | 5.46 | 5.18 | 171,700 | 33,500 | 1.0 |
08/09/2021 |
5.19
|
2,284,800 | 5.19 | 5.31 | 5.11 | 52,400 | 72,200 | -0.1 |
07/09/2021 |
5.19
|
4,603,900 | 5.47 | 5.48 | 5.19 | 2,500 | 118,100 | -0.8 |
06/09/2021 |
5.47
|
5,441,600 | 5.44 | 5.59 | 5.38 | 118,100 | 53,900 | 0.5 |
01/09/2021 |
5.44
|
3,724,100 | 5.32 | 5.51 | 5.27 | 51,300 | 45,100 | 0.0 |
31/08/2021 |
5.32
|
6,245,700 | 5.22 | 5.54 | 5.27 | 23,300 | 169,100 | -1.0 |
30/08/2021 |
5.22
|
4,968,200 | 4.88 | 5.22 | 4.89 | 20,900 | 29,100 | -0.1 |
27/08/2021 |
4.88
|
816,700 | 4.81 | 4.95 | 4.76 | 112,600 | 5,500 | 0.7 |
26/08/2021 |
4.81
|
678,400 | 4.80 | 4.94 | 4.80 | 64,500 | 12,700 | 0.3 |
25/08/2021 |
4.80
|
703,100 | 4.65 | 4.82 | 4.61 | 61,800 | 0 | 0.4 |
24/08/2021 |
4.65
|
1,478,200 | 4.65 | 4.72 | 4.56 | 73,200 | 10,800 | 0.4 |
23/08/2021 |
4.65
|
2,007,000 | 4.90 | 4.90 | 4.65 | 13,500 | 27,200 | -0.1 |
20/08/2021 |
4.90
|
1,939,900 | 5.11 | 5.18 | 4.79 | 3,500 | 123,400 | -0.8 |
19/08/2021 |
5.11
|
1,767,300 | 5.08 | 5.18 | 5.04 | 66,300 | 21,200 | 0.3 |
18/08/2021 |
5.08
|
1,886,800 | 5.04 | 5.20 | 4.97 | 77,000 | 22,500 | 0.4 |
17/08/2021 |
5.04
|
1,861,700 | 5.05 | 5.15 | 4.98 | 4,500 | 66,000 | -0.4 |
16/08/2021 |
5.05
|
2,374,700 | 5.02 | 5.27 | 5.05 | 6,000 | 101,300 | -0.6 |
13/08/2021 |
5.02
|
2,990,500 | 4.97 | 5.10 | 4.89 | 2,400 | 74,400 | -0.5 |
12/08/2021 |
4.97
|
2,692,000 | 4.75 | 5.03 | 4.80 | 73,400 | 7,300 | 0.4 |
11/08/2021 |
4.75
|
1,566,300 | 4.73 | 4.79 | 4.73 | 17,300 | 1,000 | 0.1 |
10/08/2021 |
4.73
|
983,300 | 4.72 | 4.79 | 4.70 | 2,100 | 17,400 | -0.1 |
09/08/2021 |
4.72
|
1,165,500 | 4.62 | 4.83 | 4.59 | 30,600 | 5,000 | 0.2 |
06/08/2021 |
4.62
|
816,400 | 4.65 | 4.69 | 4.62 | 26,600 | 1,000 | 0.2 |
05/08/2021 |
4.65
|
1,137,100 | 4.51 | 4.72 | 4.50 | 47,900 | 2,600 | 0.3 |
04/08/2021 |
4.51
|
1,007,000 | 4.50 | 4.55 | 4.49 | 9,500 | 600 | 0.1 |
03/08/2021 |
4.50
|
629,000 | 4.53 | 4.55 | 4.50 | 21,100 | 4,100 | 0.1 |
02/08/2021 |
4.53
|
842,500 | 4.49 | 4.62 | 4.45 | 17,000 | 1,000 | 0.1 |
30/07/2021 |
4.49
|
1,032,100 | 4.45 | 4.52 | 4.41 | 3,300 | 0 | 0.0 |
29/07/2021 |
4.45
|
675,300 | 4.45 | 4.51 | 4.43 | 17,900 | 1,300 | 0.1 |
28/07/2021 |
4.45
|
359,800 | 4.45 | 4.52 | 4.41 | 12,900 | 0 | 0.1 |
27/07/2021 |
4.45
|
461,600 | 4.44 | 4.53 | 4.41 | 13,200 | 1,000 | 0.1 |
26/07/2021 |
4.44
|
476,700 | 4.45 | 4.51 | 4.34 | 12,500 | 0 | 0.1 |
23/07/2021 |
4.45
|
503,400 | 4.51 | 4.56 | 4.45 | 2,000 | 10,900 | -0.1 |
22/07/2021 |
4.51
|
1,360,200 | 4.35 | 4.65 | 4.26 | 5,500 | 1,100 | 0.0 |
21/07/2021 |
4.35
|
432,300 | 4.34 | 4.41 | 4.30 | 1,700 | 7,700 | -0.0 |
20/07/2021 |
4.34
|
658,600 | 4.21 | 4.36 | 4.11 | 12,900 | 1,600 | 0.1 |
19/07/2021 |
4.21
|
806,300 | 4.45 | 4.45 | 4.18 | 35,400 | 0 | 0.2 |
16/07/2021 |
4.45
|
794,600 | 4.41 | 4.51 | 4.40 | 24,600 | 29,500 | -0.0 |
15/07/2021 |
4.41
|
543,100 | 4.34 | 4.41 | 4.31 | 2,200 | 12,500 | -0.1 |
14/07/2021 |
4.34
|
514,200 | 4.34 | 4.45 | 4.29 | 2,100 | 19,600 | -0.1 |
13/07/2021 |
4.34
|
897,900 | 4.19 | 4.34 | 4.20 | 37,700 | 36,100 | 0.0 |
12/07/2021 |
4.19
|
2,350,600 | 4.50 | 4.54 | 4.19 | 74,000 | 19,500 | 0.3 |
09/07/2021 |
4.50
|
1,597,600 | 4.71 | 4.72 | 4.50 | 4,900 | 33,100 | -0.2 |