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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13.70
|
7,480,900 | 12.85 | 13.70 | 13.50 | 8,800 | 13,600 | -0.1 |
25/11/2021 |
12.85
|
8,381,600 | 12.05 | 12.85 | 12.55 | 29,900 | 0 | 0.4 |
24/11/2021 |
12.05
|
1,324,400 | 11.30 | 12.05 | 12.05 | 900 | 5,000 | -0.0 |
23/11/2021 |
11.30
|
7,040,700 | 10.60 | 11.30 | 9.86 | 36,400 | 2,500 | 0.4 |
22/11/2021 |
10.60
|
10,611,700 | 9.95 | 10.60 | 9.80 | 35,800 | 48,000 | -0.1 |
19/11/2021 |
9.95
|
6,867,300 | 9.30 | 9.95 | 8.65 | 13,500 | 3,300 | 0.1 |
18/11/2021 |
9.30
|
1,068,300 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 |
17/11/2021 |
8.70
|
3,205,300 | 8.14 | 8.70 | 8.50 | 1,200 | 20,900 | -0.2 |
16/11/2021 |
8.14
|
15,994,600 | 7.61 | 8.14 | 7.61 | 50,700 | 159,700 | -0.9 |
15/11/2021 |
7.61
|
2,079,500 | 7.12 | 7.61 | 7.61 | 0 | 0 | 0 |
12/11/2021 |
7.12
|
3,754,700 | 6.66 | 7.12 | 6.67 | 13,900 | 0 | 0.1 |
11/11/2021 |
6.66
|
4,820,600 | 6.23 | 6.66 | 6.20 | 59,100 | 0 | 0.4 |
10/11/2021 |
6.23
|
2,443,800 | 6.21 | 6.29 | 6.11 | 23,900 | 5,200 | 0.1 |
09/11/2021 |
6.21
|
2,851,300 | 6.35 | 6.46 | 6.16 | 0 | 139,300 | -0.9 |
08/11/2021 |
6.35
|
2,709,200 | 6.10 | 6.40 | 6 | 51,900 | 1,000 | 0.3 |
05/11/2021 |
6.10
|
1,996,700 | 6.02 | 6.20 | 5.95 | 23,700 | 0 | 0.1 |
04/11/2021 |
6.02
|
4,787,700 | 6.24 | 6.24 | 5.81 | 93,800 | 21,800 | 0.4 |
03/11/2021 |
6.24
|
6,791,100 | 6.70 | 6.70 | 6.24 | 900 | 95,200 | -0.6 |
02/11/2021 |
6.70
|
4,385,300 | 6.36 | 6.70 | 6.30 | 1,300 | 26,300 | -0.2 |
01/11/2021 |
6.36
|
3,560,900 | 5.95 | 6.36 | 6.10 | 23,100 | 24,600 | -0.0 |
29/10/2021 |
5.95
|
5,373,100 | 5.57 | 5.95 | 5.61 | 100,000 | 38,800 | 0.4 |
28/10/2021 |
5.57
|
3,771,700 | 5.47 | 5.75 | 5.29 | 44,300 | 22,600 | 0.1 |
27/10/2021 |
5.47
|
3,440,100 | 5.53 | 5.66 | 5.31 | 0 | 7,000 | -0.0 |
26/10/2021 |
5.53
|
3,363,800 | 5.50 | 5.65 | 5.31 | 15,600 | 1,700 | 0.1 |
25/10/2021 |
5.50
|
4,401,200 | 5.29 | 5.60 | 5.11 | 30,400 | 17,400 | 0.1 |
22/10/2021 |
5.29
|
3,388,200 | 5.13 | 5.40 | 5.10 | 0 | 91,300 | -0.5 |
21/10/2021 |
5.13
|
6,022,000 | 4.80 | 5.13 | 4.82 | 22,200 | 93,200 | -0.4 |
20/10/2021 |
4.80
|
5,262,500 | 4.49 | 4.80 | 4.53 | 1,400 | 4,900 | -0.0 |
19/10/2021 |
4.49
|
2,461,500 | 4.38 | 4.60 | 4.30 | 17,300 | 28,200 | -0.1 |
18/10/2021 |
4.38
|
1,438,300 | 4.36 | 4.49 | 4.37 | 1,000 | 11,800 | -0.0 |
15/10/2021 |
4.36
|
1,928,900 | 4.45 | 4.61 | 4.28 | 7,000 | 104,300 | -0.4 |
14/10/2021 |
4.45
|
2,589,700 | 4.28 | 4.50 | 4.25 | 26,300 | 0 | 0.1 |
13/10/2021 |
4.28
|
1,420,600 | 4.19 | 4.31 | 4.19 | 0 | 26,100 | -0.1 |
12/10/2021 |
4.19
|
1,160,400 | 4.18 | 4.24 | 4.15 | 29,700 | 11,700 | 0.1 |
11/10/2021 |
4.18
|
1,163,200 | 4.20 | 4.25 | 4.10 | 43,200 | 163,600 | -0.5 |
08/10/2021 |
4.20
|
1,407,600 | 4.32 | 4.34 | 4.18 | 8,100 | 177,000 | -0.7 |
07/10/2021 |
4.32
|
1,346,800 | 4.15 | 4.35 | 4.18 | 56,700 | 15,100 | 0.2 |
06/10/2021 |
4.15
|
965,200 | 4.05 | 4.15 | 4.05 | 82,600 | 4,000 | 0.3 |
05/10/2021 |
4.05
|
914,500 | 4.10 | 4.11 | 4.03 | 12,700 | 38,700 | -0.1 |
04/10/2021 |
4.10
|
909,500 | 4 | 4.19 | 3.98 | 27,000 | 12,100 | 0.1 |
01/10/2021 |
4
|
1,040,300 | 4.10 | 4.11 | 4 | 1,500 | 60,100 | -0.2 |
30/09/2021 |
4.10
|
653,700 | 4.04 | 4.11 | 4 | 37,400 | 0 | 0.2 |
29/09/2021 |
4.04
|
643,100 | 4.10 | 4.10 | 3.87 | 29,900 | 6,200 | 0.1 |
28/09/2021 |
4.10
|
2,102,000 | 3.99 | 4.10 | 3.72 | 148,300 | 200 | 0.6 |
27/09/2021 |
3.99
|
3,230,800 | 4.29 | 4.29 | 3.99 | 117,000 | 44,900 | 0.3 |
24/09/2021 |
4.29
|
2,262,000 | 4.48 | 4.48 | 4.20 | 25,000 | 35,300 | -0.0 |
23/09/2021 |
4.48
|
5,540,900 | 4.66 | 4.98 | 4.44 | 265,600 | 317,800 | -0.2 |
22/09/2021 |
4.66
|
3,331,500 | 4.36 | 4.66 | 4.40 | 6,200 | 9,200 | -0.0 |
21/09/2021 |
4.36
|
3,087,400 | 4.47 | 4.47 | 4.25 | 77,400 | 21,000 | 0.2 |
20/09/2021 |
4.47
|
3,651,500 | 4.40 | 4.60 | 4.34 | 26,100 | 375,800 | -1.5 |
17/09/2021 |
4.40
|
2,473,900 | 4.29 | 4.53 | 4.18 | 174,100 | 36,700 | 0.6 |
16/09/2021 |
4.29
|
2,514,600 | 4.51 | 4.60 | 4.22 | 21,500 | 43,100 | -0.1 |
15/09/2021 |
4.51
|
5,928,400 | 4.22 | 4.51 | 4.22 | 140,100 | 18,600 | 0.5 |
14/09/2021 |
4.22
|
5,237,200 | 3.95 | 4.22 | 4.10 | 363,100 | 41,800 | 1.4 |
13/09/2021 |
3.95
|
3,630,700 | 3.70 | 3.95 | 3.69 | 2,300 | 4,100 | -0.0 |
10/09/2021 |
3.70
|
739,800 | 3.68 | 3.75 | 3.64 | 0 | 5,700 | -0.0 |
09/09/2021 |
3.68
|
661,700 | 3.66 | 3.76 | 3.65 | 0 | 100 | -0.0 |
08/09/2021 |
3.66
|
643,300 | 3.72 | 3.72 | 3.62 | 0 | 20,000 | -0.1 |
07/09/2021 |
3.72
|
1,271,500 | 3.85 | 3.88 | 3.63 | 12,000 | 21,600 | -0.0 |
06/09/2021 |
3.85
|
1,706,800 | 3.74 | 3.88 | 3.74 | 22,300 | 12,800 | 0.0 |
01/09/2021 |
3.74
|
1,150,100 | 3.78 | 3.83 | 3.70 | 3,900 | 1,200 | 0.0 |
31/08/2021 |
3.78
|
2,682,900 | 3.65 | 3.83 | 3.73 | 23,100 | 6,100 | 0.1 |
30/08/2021 |
3.65
|
1,120,800 | 3.57 | 3.68 | 3.60 | 57,900 | 0 | 0.2 |
27/08/2021 |
3.57
|
651,600 | 3.56 | 3.58 | 3.46 | 41,400 | 0 | 0.1 |
26/08/2021 |
3.56
|
973,100 | 3.45 | 3.65 | 3.41 | 48,000 | 0 | 0.2 |
25/08/2021 |
3.45
|
654,700 | 3.49 | 3.49 | 3.31 | 3,000 | 9,500 | -0.0 |
24/08/2021 |
3.49
|
563,600 | 3.52 | 3.53 | 3.46 | 0 | 13,100 | -0.0 |
23/08/2021 |
3.52
|
755,700 | 3.50 | 3.58 | 3.46 | 2,200 | 12,700 | -0.0 |
20/08/2021 |
3.50
|
1,645,200 | 3.46 | 3.59 | 3.42 | 20,100 | 30,900 | -0.0 |
19/08/2021 |
3.46
|
667,800 | 3.53 | 3.53 | 3.45 | 0 | 53,800 | -0.2 |
18/08/2021 |
3.53
|
915,200 | 3.57 | 3.57 | 3.48 | 5,300 | 1,200 | 0.0 |
17/08/2021 |
3.57
|
766,000 | 3.62 | 3.68 | 3.55 | 8,500 | 13,400 | -0.0 |
16/08/2021 |
3.62
|
1,235,200 | 3.53 | 3.63 | 3.53 | 10,000 | 0 | 0.0 |
13/08/2021 |
3.53
|
519,100 | 3.52 | 3.55 | 3.46 | 1,500 | 10,800 | 0 |
12/08/2021 |
3.52
|
898,100 | 3.50 | 3.52 | 3.45 | 11,800 | 0 | 0.0 |
11/08/2021 |
3.50
|
766,000 | 3.52 | 3.52 | 3.44 | 14,100 | 0 | 0.0 |
10/08/2021 |
3.52
|
303,300 | 3.48 | 3.55 | 3.46 | 9,500 | 0 | 0.0 |
09/08/2021 |
3.48
|
483,600 | 3.50 | 3.50 | 3.40 | 29,900 | 0 | 0.1 |
06/08/2021 |
3.50
|
415,600 | 3.51 | 3.57 | 3.48 | 0 | 9,200 | -0.0 |
05/08/2021 |
3.51
|
797,200 | 3.40 | 3.57 | 3.37 | 12,100 | 500 | 0.0 |
04/08/2021 |
3.40
|
566,400 | 3.32 | 3.40 | 3.31 | 15,400 | 0 | 0.1 |
03/08/2021 |
3.32
|
301,400 | 3.30 | 3.35 | 3.29 | 9,500 | 0 | 0.0 |
02/08/2021 |
3.30
|
334,400 | 3.31 | 3.35 | 3.25 | 6,000 | 2,400 | 0.0 |
30/07/2021 |
3.31
|
435,400 | 3.29 | 3.33 | 3.26 | 7,800 | 2,200 | 0.0 |
29/07/2021 |
3.29
|
464,900 | 3.20 | 3.29 | 3.20 | 1,900 | 8,200 | -0.0 |
28/07/2021 |
3.20
|
301,400 | 3.19 | 3.21 | 3.16 | 0 | 11,200 | -0.0 |
27/07/2021 |
3.19
|
401,900 | 3.19 | 3.25 | 3.16 | 21,700 | 0 | 0.1 |
26/07/2021 |
3.19
|
663,200 | 3.20 | 3.20 | 3 | 11,500 | 1,800 | 0.0 |
23/07/2021 |
3.20
|
316,600 | 3.27 | 3.27 | 3.19 | 3,000 | 300 | 0.0 |
22/07/2021 |
3.27
|
259,500 | 3.17 | 3.29 | 3.15 | 20,100 | 0 | 0.1 |
21/07/2021 |
3.17
|
391,300 | 3.15 | 3.20 | 3.13 | 0 | 6,500 | -0.0 |
20/07/2021 |
3.15
|
621,300 | 3.14 | 3.20 | 3 | 2,900 | 10,300 | -0.0 |
19/07/2021 |
3.14
|
862,600 | 3.36 | 3.36 | 3.13 | 0 | 7,500 | -0.0 |
16/07/2021 |
3.36
|
428,900 | 3.46 | 3.46 | 3.36 | 12,500 | 2,300 | 0.0 |
15/07/2021 |
3.46
|
402,600 | 3.48 | 3.48 | 3.40 | 9,000 | 1,100 | 0.0 |
14/07/2021 |
3.48
|
314,900 | 3.40 | 3.50 | 3.40 | 71,400 | 1,300 | 0.2 |
13/07/2021 |
3.40
|
361,000 | 3.23 | 3.40 | 3.19 | 10,000 | 5,400 | 0.0 |
12/07/2021 |
3.23
|
842,600 | 3.47 | 3.47 | 3.23 | 1,800 | 18,300 | -0.1 |
09/07/2021 |
3.47
|
702,900 | 3.53 | 3.53 | 3.40 | 0 | 218,200 | -0.8 |
08/07/2021 |
3.53
|
333,100 | 3.46 | 3.65 | 3.45 | 0 | 23,600 | -0.0 |