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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.92
|
1,232,900 | 11.19 | 11.46 | 10.69 | 20,200 | 30,800 | -0.1 |
25/11/2021 |
11.19
|
731,800 | 11.05 | 11.46 | 10.92 | 16,000 | 1,000 | 0.2 |
24/11/2021 |
11.05
|
1,054,700 | 11.41 | 11.86 | 10.96 | 14,300 | 48,700 | -0.4 |
23/11/2021 |
11.41
|
1,550,500 | 11.01 | 11.41 | 10.24 | 35,400 | 38,100 | -0.0 |
22/11/2021 |
11.01
|
2,377,800 | 11.82 | 11.82 | 11.01 | 4,400 | 40,700 | -0.5 |
19/11/2021 |
11.82
|
3,279,400 | 11.05 | 11.82 | 11.41 | 6,500 | 22,400 | -0.2 |
18/11/2021 |
11.05
|
1,895,800 | 10.33 | 11.05 | 10.33 | 84,200 | 14,500 | 0.9 |
17/11/2021 |
10.33
|
1,668,100 | 9.84 | 10.38 | 9.84 | 94,200 | 8,000 | 1.0 |
16/11/2021 |
9.84
|
1,830,400 | 10.02 | 10.02 | 9.39 | 24,800 | 26,600 | -0.0 |
15/11/2021 |
10.02
|
1,786,000 | 9.80 | 10.42 | 9.75 | 1,000 | 85,200 | -0.9 |
12/11/2021 |
9.80
|
1,478,500 | 9.17 | 9.80 | 9.12 | 60,500 | 13,000 | 0.5 |
11/11/2021 |
9.17
|
1,604,500 | 9.26 | 9.35 | 8.90 | 9,400 | 30,800 | -0.2 |
10/11/2021 |
9.26
|
1,421,300 | 9.08 | 9.39 | 8.90 | 58,300 | 5,900 | 0.5 |
09/11/2021 |
9.08
|
1,312,700 | 9.44 | 9.44 | 8.91 | 55,700 | 25,900 | 0.3 |
08/11/2021 |
9.44
|
1,678,300 | 8.89 | 9.48 | 8.79 | 74,400 | 5,100 | 0.7 |
05/11/2021 |
8.89
|
2,408,700 | 9.44 | 9.44 | 8.78 | 25,600 | 0 | 0.3 |
04/11/2021 |
9.44
|
1,357,500 | 10.11 | 10.11 | 9.44 | 16,800 | 21,200 | -0.0 |
03/11/2021 |
10.11
|
5,846,700 | 10.11 | 10.78 | 9.44 | 22,600 | 98,500 | -0.9 |
02/11/2021 |
10.11
|
690,200 | 9.48 | 10.11 | 9.44 | 0 | 200 | -0.0 |
01/11/2021 |
9.48
|
1,484,700 | 8.90 | 9.48 | 8.70 | 6,900 | 39,600 | -0.3 |
29/10/2021 |
8.90
|
2,416,800 | 8.63 | 8.90 | 8.36 | 73,600 | 18,900 | 0.5 |
28/10/2021 |
8.63
|
1,816,300 | 8.62 | 8.98 | 8.18 | 10,200 | 8,600 | 0.0 |
27/10/2021 |
8.62
|
2,460,400 | 8.12 | 8.62 | 8.13 | 18,900 | 29,800 | -0.1 |
26/10/2021 |
8.12
|
2,838,300 | 7.59 | 8.12 | 7.64 | 12,400 | 5,500 | 0.1 |
25/10/2021 |
7.59
|
2,575,000 | 7.10 | 7.59 | 7.10 | 8,600 | 11,600 | -0.0 |
22/10/2021 |
7.10
|
1,477,500 | 6.73 | 7.14 | 6.60 | 9,700 | 0 | 0.1 |
21/10/2021 |
6.73
|
730,600 | 6.69 | 6.79 | 6.63 | 0 | 4,000 | -0.0 |
20/10/2021 |
6.69
|
1,651,300 | 6.54 | 6.87 | 6.52 | 0 | 10,000 | -0.1 |
19/10/2021 |
6.54
|
1,549,700 | 6.34 | 6.64 | 6.29 | 21,700 | 0 | 0.2 |
18/10/2021 |
6.34
|
690,000 | 6.39 | 6.44 | 6.33 | 2,800 | 7,500 | -0.0 |
15/10/2021 |
6.39
|
723,000 | 6.47 | 6.56 | 6.29 | 0 | 5,300 | -0.0 |
14/10/2021 |
6.47
|
903,000 | 6.41 | 6.65 | 6.41 | 0 | 22,400 | -0.2 |
13/10/2021 |
6.41
|
1,191,900 | 6.04 | 6.43 | 6.04 | 32,200 | 100 | 0.2 |
12/10/2021 |
6.04
|
608,400 | 6.04 | 6.07 | 5.97 | 8,900 | 8,800 | 0.0 |
11/10/2021 |
6.04
|
504,200 | 6.15 | 6.15 | 6.00 | 0 | 7,600 | -0.1 |
08/10/2021 |
6.15
|
378,800 | 6.20 | 6.24 | 6.11 | 3,100 | 7,500 | -0.0 |
07/10/2021 |
6.20
|
524,700 | 6.06 | 6.23 | 6.02 | 500 | 900 | -0.0 |
06/10/2021 |
6.06
|
507,900 | 5.89 | 6.10 | 5.95 | 24,300 | 0 | 0.2 |
05/10/2021 |
5.89
|
353,900 | 5.86 | 5.99 | 5.80 | 12,400 | 100 | 0.1 |
04/10/2021 |
5.86
|
530,500 | 5.91 | 5.91 | 5.76 | 13,600 | 5,100 | 0.1 |
01/10/2021 |
5.91
|
358,200 | 6.02 | 6.06 | 5.90 | 0 | 26,500 | -0.2 |
30/09/2021 |
6.02
|
366,300 | 5.89 | 6.10 | 5.95 | 1,900 | 0 | 0.0 |
29/09/2021 |
5.89
|
549,600 | 5.87 | 5.95 | 5.73 | 7,100 | 0 | 0.0 |
28/09/2021 |
5.87
|
924,200 | 5.93 | 5.93 | 5.65 | 30,300 | 0 | 0.2 |
27/09/2021 |
5.93
|
1,351,100 | 6.35 | 6.37 | 5.93 | 0 | 23,000 | -0.2 |
24/09/2021 |
6.35
|
1,037,900 | 6.38 | 6.56 | 6.11 | 0 | 4,400 | -0.0 |
23/09/2021 |
6.38
|
2,042,500 | 6.75 | 7.16 | 6.38 | 0 | 52,600 | -0.4 |
22/09/2021 |
6.75
|
1,777,200 | 6.31 | 6.75 | 6.20 | 23,000 | 26,000 | -0.0 |
21/09/2021 |
6.31
|
934,100 | 6.48 | 6.48 | 6.13 | 100 | 13,600 | -0.1 |
20/09/2021 |
6.48
|
2,064,400 | 6.06 | 6.48 | 6.11 | 16,000 | 500 | 0.1 |
17/09/2021 |
6.06
|
1,232,900 | 6.02 | 6.22 | 5.90 | 28,100 | 900 | 0.2 |
16/09/2021 |
6.02
|
878,200 | 6.18 | 6.18 | 5.95 | 0 | 31,500 | -0.2 |
15/09/2021 |
6.18
|
1,926,300 | 6.15 | 6.54 | 6.18 | 600 | 46,900 | -0.3 |
14/09/2021 |
6.15
|
1,367,900 | 5.75 | 6.15 | 5.80 | 6,000 | 500 | 0.0 |
13/09/2021 |
5.75
|
907,400 | 5.67 | 5.85 | 5.67 | 300 | 3,500 | -0.0 |
10/09/2021 |
5.67
|
575,500 | 5.72 | 5.72 | 5.49 | 7,100 | 100 | 0.0 |
09/09/2021 |
5.72
|
442,400 | 5.69 | 5.73 | 5.62 | 19,900 | 3,100 | 0.1 |
08/09/2021 |
5.69
|
613,500 | 5.78 | 5.79 | 5.64 | 5,100 | 23,700 | -0.1 |
07/09/2021 |
5.78
|
690,500 | 5.93 | 6.04 | 5.72 | 2,100 | 21,400 | -0.1 |
06/09/2021 |
5.93
|
844,200 | 5.65 | 5.98 | 5.65 | 28,900 | 0 | 0.2 |
01/09/2021 |
5.65
|
345,200 | 5.70 | 5.77 | 5.63 | 11,700 | 200 | 0.1 |
31/08/2021 |
5.70
|
553,300 | 5.79 | 5.83 | 5.61 | 12,800 | 0 | 0.1 |
30/08/2021 |
5.79
|
515,300 | 5.55 | 5.83 | 5.57 | 20,600 | 0 | 0.1 |
27/08/2021 |
5.55
|
412,000 | 5.51 | 5.56 | 5.37 | 23,300 | 0 | 0.1 |
26/08/2021 |
5.51
|
225,600 | 5.41 | 5.59 | 5.42 | 25,500 | 400 | 0.2 |
25/08/2021 |
5.41
|
633,700 | 5.31 | 5.41 | 5.17 | 4,100 | 900 | 0.0 |
24/08/2021 |
5.31
|
872,500 | 5.58 | 5.65 | 5.19 | 7,300 | 2,600 | 0.0 |
23/08/2021 |
5.58
|
649,500 | 5.93 | 5.93 | 5.58 | 1,300 | 24,800 | -0.1 |
20/08/2021 |
5.93
|
2,259,000 | 5.90 | 6.30 | 5.57 | 0 | 45,900 | -0.3 |
19/08/2021 |
5.90
|
1,424,300 | 5.52 | 5.90 | 5.59 | 100 | 2,600 | -0.0 |
18/08/2021 |
5.52
|
488,200 | 5.32 | 5.56 | 5.30 | 1,500 | 500 | 0.0 |
17/08/2021 |
5.32
|
253,000 | 5.27 | 5.38 | 5.21 | 4,500 | 5,600 | -0.0 |
16/08/2021 |
5.27
|
356,400 | 5.25 | 5.29 | 5.21 | 1,700 | 0 | 0.0 |
13/08/2021 |
5.25
|
280,600 | 5.26 | 5.35 | 5.15 | 2,300 | 7,100 | -0.0 |
12/08/2021 |
5.26
|
230,700 | 5.26 | 5.32 | 5.20 | 4,600 | 1,300 | 0.0 |
11/08/2021 |
5.26
|
388,100 | 5.20 | 5.42 | 5.19 | 5,700 | 500 | 0.0 |
10/08/2021 |
5.20
|
461,600 | 5.13 | 5.28 | 5.10 | 3,900 | 1,100 | 0.0 |
09/08/2021 |
5.13
|
156,400 | 5.10 | 5.15 | 4.94 | 4,300 | 2,000 | 0.0 |
06/08/2021 |
5.10
|
275,200 | 5.02 | 5.14 | 4.86 | 5,300 | 500 | 0.0 |
05/08/2021 |
5.02
|
397,600 | 4.89 | 5.07 | 4.74 | 12,700 | 0 | 0.1 |
04/08/2021 |
4.89
|
212,500 | 4.90 | 4.93 | 4.87 | 5,000 | 0 | 0.0 |
03/08/2021 |
4.90
|
97,500 | 4.92 | 4.98 | 4.88 | 1,400 | 2,500 | -0.0 |
02/08/2021 |
4.92
|
375,700 | 4.72 | 5.02 | 4.74 | 3,600 | 0 | 0.0 |
30/07/2021 |
4.72
|
178,600 | 4.72 | 4.76 | 4.72 | 100 | 1,400 | -0.0 |
29/07/2021 |
4.72
|
138,700 | 4.73 | 4.75 | 4.67 | 0 | 2,100 | -0.0 |
28/07/2021 |
4.73
|
121,000 | 4.73 | 4.78 | 4.67 | 0 | 2,400 | -0.0 |
27/07/2021 |
4.73
|
141,300 | 4.74 | 4.77 | 4.72 | 3,400 | 0 | 0.0 |
26/07/2021 |
4.74
|
83,700 | 4.76 | 4.76 | 4.61 | 3,200 | 3,300 | -0.0 |
23/07/2021 |
4.76
|
54,000 | 4.80 | 4.83 | 4.73 | 1,400 | 0 | 0.0 |
22/07/2021 |
4.80
|
109,600 | 4.65 | 4.80 | 4.58 | 15,900 | 0 | 0.1 |
21/07/2021 |
4.65
|
75,500 | 4.57 | 4.71 | 4.57 | 1,900 | 0 | 0.0 |
20/07/2021 |
4.57
|
293,800 | 4.46 | 4.58 | 4.39 | 4,000 | 14,600 | -0.1 |
19/07/2021 |
4.46
|
242,200 | 4.79 | 4.79 | 4.46 | 0 | 14,700 | -0.1 |
16/07/2021 |
4.79
|
91,100 | 4.85 | 4.90 | 4.77 | 600 | 3,700 | -0.0 |
15/07/2021 |
4.85
|
103,600 | 4.74 | 4.92 | 4.74 | 1,300 | 2,600 | -0.0 |
14/07/2021 |
4.74
|
84,200 | 4.76 | 4.83 | 4.72 | 400 | 13,100 | -0.1 |
13/07/2021 |
4.76
|
177,100 | 4.68 | 4.80 | 4.58 | 100 | 8,700 | -0.0 |
12/07/2021 |
4.68
|
416,900 | 5.02 | 5.03 | 4.67 | 2,200 | 19,200 | -0.1 |
09/07/2021 |
5.02
|
250,300 | 5.26 | 5.26 | 4.97 | 0 | 21,100 | -0.1 |
08/07/2021 |
5.26
|
252,600 | 5.09 | 5.30 | 5.12 | 1,000 | 27,300 | -0.2 |