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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
6.80
|
4,913,140 | 6.70 | 7.50 | 6.30 | 7,800 | 0 | 0.1 |
24/11/2021 |
6.70
|
4,078,974 | 6.30 | 6.90 | 6.30 | 100 | 13,600 | -0.1 |
23/11/2021 |
6.30
|
4,829,479 | 6.30 | 6.50 | 5.70 | 4,000 | 0 | 0.0 |
22/11/2021 |
6.30
|
9,235,885 | 7.20 | 7.40 | 6.20 | 100 | 0 | 0.0 |
19/11/2021 |
7.20
|
14,511,923 | 6.70 | 7.40 | 6.70 | 16,700 | 7,700 | 0.1 |
18/11/2021 |
6.70
|
9,177,514 | 6.10 | 6.70 | 6 | 11,600 | 0 | 0.1 |
17/11/2021 |
6.10
|
6,378,356 | 5.80 | 6.30 | 5.50 | 100 | 0 | 0.0 |
16/11/2021 |
5.80
|
8,645,800 | 6.20 | 6.30 | 5.60 | 18,600 | 15,100 | 0.0 |
15/11/2021 |
6.20
|
10,593,900 | 5.70 | 6.30 | 5.60 | 5,000 | 4,000 | 0.0 |
12/11/2021 |
5.70
|
9,501,542 | 5.10 | 5.70 | 5 | 0 | 600 | -0.0 |
11/11/2021 |
5.10
|
10,154,000 | 4.80 | 5.30 | 4.70 | 600 | 51,700 | -0.3 |
10/11/2021 |
4.80
|
4,470,829 | 4.80 | 4.80 | 4.60 | 4,000 | 9,000 | -0.0 |
09/11/2021 |
4.80
|
4,148,475 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
08/11/2021 |
4.90
|
4,706,132 | 4.80 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
05/11/2021 |
4.80
|
3,766,776 | 4.60 | 5 | 4.50 | 1,100 | 0 | 0.0 |
04/11/2021 |
4.60
|
3,169,362 | 4.50 | 4.60 | 4.40 | 1,000 | 200 | 0.0 |
03/11/2021 |
4.50
|
8,515,638 | 4.80 | 5 | 4.40 | 1,100 | 0 | 0.0 |
02/11/2021 |
4.80
|
4,353,262 | 4.90 | 5 | 4.70 | 1,500 | 15,200 | -0.1 |
01/11/2021 |
4.90
|
6,224,279 | 4.50 | 5 | 4.40 | 14,000 | 40,600 | -0.1 |
29/10/2021 |
4.50
|
4,337,848 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
28/10/2021 |
4.50
|
5,578,853 | 4.60 | 4.70 | 4.40 | 2,700 | 2,000 | 0.0 |
27/10/2021 |
4.60
|
3,607,800 | 4.60 | 4.80 | 4.50 | 0 | 12,000 | -0.1 |
26/10/2021 |
4.60
|
3,647,500 | 4.50 | 4.60 | 4.40 | 3,400 | 5,000 | -0.0 |
25/10/2021 |
4.50
|
4,112,100 | 4.60 | 4.70 | 4.30 | 2,000 | 0 | 0.0 |
22/10/2021 |
4.60
|
6,940,300 | 4.80 | 4.90 | 4.20 | 3,000 | 0 | 0.0 |
21/10/2021 |
4.80
|
6,901,000 | 4.70 | 5.20 | 4.70 | 34,800 | 93,400 | -0.3 |
20/10/2021 |
4.70
|
14,196,000 | 4.10 | 4.70 | 3.90 | 2,000 | 16,400 | -0.1 |
19/10/2021 |
4.10
|
4,246,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
18/10/2021 |
4.30
|
8,220,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
15/10/2021 |
4
|
16,611,000 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
14/10/2021 |
3.60
|
2,305,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/10/2021 |
3.50
|
2,133,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/10/2021 |
3.60
|
2,975,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/10/2021 |
3.60
|
2,903,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/10/2021 |
3.60
|
3,394,600 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
07/10/2021 |
3.60
|
6,079,500 | 3.40 | 3.80 | 3.30 | 4,100 | 0 | 0.0 |
06/10/2021 |
3.40
|
4,012,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
05/10/2021 |
3.40
|
2,332,337 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/10/2021 |
3.40
|
4,302,424 | 3.40 | 3.60 | 3.20 | 10,000 | 10,000 | -0.0 |
01/10/2021 |
3.40
|
2,400,686 | 3.50 | 3.60 | 3.30 | 20,000 | 27,700 | -0.0 |
30/09/2021 |
3.50
|
2,030,272 | 3.60 | 3.80 | 3.40 | 100 | 0 | 0.0 |
29/09/2021 |
3.60
|
3,796,228 | 3.40 | 3.60 | 3.30 | 400 | 0 | 0.0 |
28/09/2021 |
3.40
|
4,873,246 | 3.30 | 3.50 | 2.90 | 4,500 | 200 | 0.0 |
27/09/2021 |
3.30
|
3,590,500 | 3.80 | 3.80 | 3.20 | 1,400 | 20,000 | -0.1 |
24/09/2021 |
3.80
|
6,520,873 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
23/09/2021 |
3.80
|
11,331,461 | 4.20 | 4.50 | 3.60 | 20,200 | 0 | 0.1 |
22/09/2021 |
4.20
|
7,829,168 | 3.80 | 4.20 | 3.80 | 20,000 | 0 | 0.1 |
21/09/2021 |
3.80
|
6,951,610 | 3.60 | 4 | 3.30 | 11,100 | 6,000 | 0.0 |
20/09/2021 |
3.60
|
5,618,681 | 3.30 | 3.60 | 2.90 | 200 | 4,600 | -0.0 |
17/09/2021 |
3.30
|
4,986,720 | 3.40 | 3.40 | 3.10 | 11,300 | 0 | 0.0 |
16/09/2021 |
3.40
|
6,543,865 | 3.60 | 3.90 | 3.20 | 17,000 | 0 | 0.1 |
15/09/2021 |
3.60
|
8,169,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
14/09/2021 |
3.30
|
9,323,683 | 3 | 3.30 | 2.90 | 4,500 | 0 | 0.0 |
13/09/2021 |
3
|
3,389,800 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
10/09/2021 |
2.90
|
2,937,110 | 2.80 | 3 | 2.80 | 0 | 5,000 | -0.0 |
09/09/2021 |
2.80
|
2,249,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/09/2021 |
2.80
|
2,685,842 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
07/09/2021 |
2.80
|
3,472,766 | 3.10 | 3.10 | 2.70 | 400 | 0 | 0.0 |
06/09/2021 |
3.10
|
4,165,100 | 2.90 | 3.10 | 2.80 | 200 | 2,500 | -0.0 |
01/09/2021 |
2.90
|
3,022,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
31/08/2021 |
2.80
|
2,079,224 | 2.70 | 2.80 | 2.40 | 6,100 | 0 | 0.0 |
30/08/2021 |
2.70
|
1,791,744 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
27/08/2021 |
2.60
|
2,641,368 | 2.60 | 2.70 | 2.40 | 5,000 | 18,700 | -0.0 |
26/08/2021 |
2.60
|
1,615,699 | 2.60 | 2.70 | 2.50 | 10,000 | 0 | 0.0 |
25/08/2021 |
2.60
|
4,648,698 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
24/08/2021 |
2.90
|
4,620,255 | 3.10 | 3.40 | 2.70 | 18,700 | 0 | 0.1 |
23/08/2021 |
3.10
|
6,306,306 | 2.70 | 3.10 | 2.40 | 0 | 0 | 0 |
20/08/2021 |
2.70
|
7,173,400 | 2.50 | 2.70 | 2.40 | 0 | 500 | -0.0 |
19/08/2021 |
2.50
|
1,504,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
18/08/2021 |
2.40
|
544,177 | 2.40 | 2.40 | 2.30 | 0 | 400 | -0.0 |
17/08/2021 |
2.40
|
1,161,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
16/08/2021 |
2.40
|
2,024,800 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
13/08/2021 |
2.50
|
972,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
12/08/2021 |
2.40
|
1,081,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
11/08/2021 |
2.40
|
1,057,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
10/08/2021 |
2.50
|
1,701,903 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
09/08/2021 |
2.50
|
2,121,723 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
06/08/2021 |
2.60
|
2,072,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/08/2021 |
2.60
|
2,225,200 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
04/08/2021 |
2.40
|
3,630,000 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
03/08/2021 |
2.20
|
629,800 | 2.30 | 2.30 | 2.20 | 400 | 0 | 0.0 |
02/08/2021 |
2.30
|
1,390,300 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
30/07/2021 |
2.30
|
893,100 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/07/2021 |
2.30
|
613,116 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
28/07/2021 |
2.30
|
612,100 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
27/07/2021 |
2.30
|
346,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
26/07/2021 |
2.20
|
1,187,336 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
23/07/2021 |
2.30
|
1,028,270 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
22/07/2021 |
2.40
|
937,515 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
21/07/2021 |
2.30
|
478,360 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
20/07/2021 |
2.30
|
1,162,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
19/07/2021 |
2.20
|
3,736,500 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
16/07/2021 |
2.50
|
774,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
15/07/2021 |
2.60
|
798,100 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
14/07/2021 |
2.60
|
736,700 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
13/07/2021 |
2.70
|
2,071,458 | 2.40 | 2.70 | 2.30 | 0 | 0 | 0 |
12/07/2021 |
2.40
|
3,068,901 | 2.70 | 2.70 | 2.30 | 500 | 0 | 0.0 |
09/07/2021 |
2.70
|
1,150,574 | 2.80 | 2.90 | 2.60 | 2,500 | 0 | 0.0 |
08/07/2021 |
2.80
|
2,570,106 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
07/07/2021 |
2.50
|
2,454,610 | 2.60 | 2.70 | 2.40 | 1,000 | 0 | 0.0 |