| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
2 tháng
(2024-09-23) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
3 tháng
(2024-08-26) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
6 tháng
(2024-05-27) |
-1.22 | -46.56% | 13,894,900 | 4,650 | 0.0 |
1.40
2.74
1.40
|
|
12 tháng
(2023-11-28) |
-1.70 | -54.84% | 43,674,700 | 356,950 | 1.1 |
1.40
3.33
1.40
|
|
24 tháng
(2022-12-05) |
-2.77 | -66.43% | 189,973,000 | 351,864 | 0.5 |
1.40
6.06
1.40
|
|
36 tháng
(2021-12-08) |
-13.60 | -90.67% | 344,508,700 | -85,849 | -3.1 |
1.40
16.60
1.40
|
|
60 tháng
(2019-12-19) |
-4.54 | -76.43% | 612,985,580 | -1,710,599 | -12.7 |
1.40
18.10
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
5.53
|
420,900 | 5.50 | 5.60 | 5.50 | 1,000 | 0 | 0.0 |
| 10/09/2021 |
5.50
|
471,300 | 5.43 | 5.55 | 5.46 | 0 | 500 | -0.0 |
| 09/09/2021 |
5.43
|
254,200 | 5.47 | 5.52 | 5.41 | 0 | 0 | 0 |
| 08/09/2021 |
5.47
|
317,300 | 5.54 | 5.55 | 5.40 | 9,700 | 0 | 0.1 |
| 07/09/2021 |
5.54
|
534,800 | 5.63 | 5.78 | 5.50 | 2,000 | 0 | 0.0 |
| 06/09/2021 |
5.63
|
947,300 | 5.47 | 5.72 | 5.41 | 0 | 0 | 0 |
| 01/09/2021 |
5.47
|
493,300 | 5.38 | 5.50 | 5.33 | 0 | 0 | 0 |
| 31/08/2021 |
5.38
|
341,000 | 5.48 | 5.48 | 5.33 | 500 | 0 | 0.0 |
| 30/08/2021 |
5.48
|
325,100 | 5.30 | 5.56 | 5.30 | 0 | 100 | -0.0 |
| 27/08/2021 |
5.30
|
361,700 | 5.32 | 5.32 | 5.17 | 5,000 | 0 | 0.0 |
| 26/08/2021 |
5.32
|
292,800 | 5.41 | 5.49 | 5.16 | 0 | 0 | 0 |
| 25/08/2021 |
5.41
|
153,600 | 5.54 | 5.54 | 5.35 | 100 | 900 | -0.0 |
| 24/08/2021 |
5.54
|
246,700 | 5.70 | 5.70 | 5.42 | 6,300 | 0 | 0.0 |
| 23/08/2021 |
5.70
|
571,500 | 5.66 | 5.77 | 5.66 | 0 | 0 | 0 |
| 20/08/2021 |
5.66
|
961,300 | 5.43 | 5.70 | 5.40 | 0 | 1,300 | -0.0 |
| 19/08/2021 |
5.43
|
336,800 | 5.39 | 5.46 | 5.36 | 0 | 0 | 0 |
| 18/08/2021 |
5.39
|
215,700 | 5.42 | 5.42 | 5.37 | 0 | 800 | -0.0 |
| 17/08/2021 |
5.42
|
239,400 | 5.45 | 5.50 | 5.39 | 10,000 | 7,100 | 0.0 |
| 16/08/2021 |
5.45
|
265,200 | 5.46 | 5.48 | 5.37 | 0 | 7,100 | -0.0 |
| 13/08/2021 |
5.46
|
293,900 | 5.58 | 5.58 | 5.40 | 0 | 7,100 | -0.0 |
| 12/08/2021 |
5.58
|
203,600 | 5.64 | 5.78 | 5.50 | 6,000 | 5,800 | 0.0 |
| 11/08/2021 |
5.64
|
500,500 | 5.41 | 5.69 | 5.43 | 0 | 6,500 | -0.0 |
| 10/08/2021 |
5.41
|
436,300 | 5.41 | 5.44 | 5.33 | 0 | 5,800 | -0.0 |
| 09/08/2021 |
5.41
|
146,200 | 5.39 | 5.49 | 5.35 | 300 | 2,500 | -0.0 |
| 06/08/2021 |
5.39
|
226,300 | 5.34 | 5.49 | 5.35 | 19,800 | 100 | 0.1 |
| 05/08/2021 |
5.34
|
226,700 | 5.23 | 5.46 | 5.22 | 12,000 | 0 | 0.1 |
| 04/08/2021 |
5.23
|
175,300 | 5.21 | 5.25 | 5.20 | 600 | 0 | 0.0 |
| 03/08/2021 |
5.21
|
100,500 | 5.22 | 5.28 | 5.21 | 1,600 | 0 | 0.0 |
| 02/08/2021 |
5.22
|
269,000 | 5.22 | 5.25 | 5.20 | 0 | 600 | -0.0 |
| 30/07/2021 |
5.22
|
148,200 | 5.23 | 5.25 | 5.20 | 300 | 900 | -0.0 |
| 29/07/2021 |
5.23
|
95,300 | 5.23 | 5.26 | 5.21 | 0 | 1,000 | -0.0 |
| 28/07/2021 |
5.23
|
123,700 | 5.25 | 5.25 | 5.22 | 0 | 0 | 0 |
| 27/07/2021 |
5.25
|
74,200 | 5.25 | 5.28 | 5.25 | 2,500 | 0 | 0.0 |
| 26/07/2021 |
5.25
|
121,000 | 5.30 | 5.31 | 5.17 | 5,800 | 1,600 | 0.0 |
| 23/07/2021 |
5.30
|
83,400 | 5.31 | 5.40 | 5.24 | 1,500 | 2,600 | -0.0 |
| 22/07/2021 |
5.31
|
98,500 | 5.20 | 5.35 | 5.20 | 14,600 | 10,000 | 0.0 |
| 21/07/2021 |
5.20
|
170,300 | 5.24 | 5.25 | 5.16 | 0 | 0 | 0 |
| 20/07/2021 |
5.24
|
203,700 | 5.19 | 5.24 | 5.10 | 2,900 | 18,600 | -0.1 |
| 19/07/2021 |
5.19
|
262,200 | 5.47 | 5.47 | 5.16 | 2,800 | 12,200 | -0.0 |
| 16/07/2021 |
5.47
|
247,700 | 5.45 | 5.47 | 5.40 | 1,300 | 100 | 0.0 |
| 15/07/2021 |
5.45
|
216,200 | 5.44 | 5.50 | 5.36 | 1,700 | 700 | 0.0 |
| 14/07/2021 |
5.44
|
206,700 | 5.40 | 5.50 | 5.37 | 0 | 21,800 | -0.1 |
| 13/07/2021 |
5.40
|
186,000 | 5.05 | 5.40 | 5.05 | 300 | 11,100 | -0.1 |
| 12/07/2021 |
5.05
|
398,000 | 5.43 | 5.50 | 5.05 | 15,800 | 14,100 | 0.0 |
| 09/07/2021 |
5.43
|
174,100 | 5.54 | 5.60 | 5.42 | 0 | 13,300 | -0.1 |
| 08/07/2021 |
5.54
|
112,800 | 5.54 | 5.67 | 5.49 | 500 | 15,300 | -0.1 |
| 07/07/2021 |
5.54
|
299,200 | 5.70 | 5.70 | 5.50 | 2,000 | 8,200 | -0.0 |
| 06/07/2021 |
5.70
|
243,300 | 5.75 | 5.76 | 5.70 | 0 | 100 | -0.0 |
| 05/07/2021 |
5.75
|
374,100 | 5.85 | 5.98 | 5.71 | 2,500 | 11,900 | -0.1 |
| 02/07/2021 |
5.85
|
151,300 | 5.84 | 5.99 | 5.84 | 4,900 | 4,200 | 0.0 |
| 01/07/2021 |
5.84
|
308,400 | 5.80 | 5.85 | 5.80 | 1,800 | 4,600 | -0.0 |
| 30/06/2021 |
5.80
|
257,500 | 5.94 | 5.94 | 5.80 | 0 | 8,100 | -0.0 |
| 29/06/2021 |
5.94
|
314,300 | 5.95 | 6.04 | 5.93 | 6,400 | 600 | 0.0 |
| 28/06/2021 |
5.95
|
212,400 | 5.99 | 6 | 5.93 | 4,700 | 1,300 | 0.0 |
| 25/06/2021 |
5.99
|
233,300 | 5.98 | 6.04 | 5.92 | 1,600 | 1,700 | -0.0 |
| 24/06/2021 |
5.98
|
237,300 | 6.07 | 6.07 | 5.97 | 0 | 13,900 | -0.1 |
| 23/06/2021 |
6.07
|
377,400 | 6.11 | 6.20 | 5.99 | 0 | 14,200 | -0.1 |
| 22/06/2021 |
6.11
|
442,900 | 6.10 | 6.18 | 6.06 | 0 | 4,500 | -0.0 |
| 21/06/2021 |
6.10
|
384,500 | 6.24 | 6.26 | 5.90 | 0 | 11,800 | -0.1 |
| 18/06/2021 |
6.24
|
799,600 | 6.09 | 6.31 | 6.02 | 0 | 3,100 | -0.0 |
| 17/06/2021 |
6.09
|
905,900 | 5.85 | 6.10 | 5.85 | 5,000 | 300 | 0.0 |
| 16/06/2021 |
5.85
|
326,500 | 5.85 | 5.88 | 5.84 | 0 | 0 | 0 |
| 15/06/2021 |
5.85
|
191,900 | 5.84 | 5.87 | 5.80 | 0 | 1,500 | -0.0 |
| 14/06/2021 |
5.84
|
231,800 | 5.84 | 6 | 5.83 | 7,000 | 2,500 | 0.0 |
| 11/06/2021 |
5.84
|
174,100 | 5.85 | 5.95 | 5.80 | 4,600 | 2,400 | 0.0 |
| 10/06/2021 |
5.85
|
159,500 | 5.88 | 6 | 5.72 | 20,400 | 9,700 | 0.1 |
| 09/06/2021 |
5.88
|
186,500 | 5.89 | 5.89 | 5.75 | 8,300 | 25,600 | -0.1 |
| 08/06/2021 |
5.89
|
199,200 | 5.91 | 5.97 | 5.89 | 0 | 400 | -0.0 |
| 07/06/2021 |
5.91
|
149,100 | 6 | 6 | 5.88 | 0 | 8,000 | -0.0 |
| 04/06/2021 |
6
|
337,900 | 6.02 | 6.09 | 5.98 | 10,900 | 18,200 | -0.0 |
| 03/06/2021 |
6.02
|
435,100 | 5.84 | 6.05 | 5.85 | 1,300 | 0 | 0.0 |
| 02/06/2021 |
5.84
|
279,200 | 5.77 | 5.84 | 5.70 | 0 | 4,900 | -0.0 |
| 01/06/2021 |
5.77
|
152,900 | 5.70 | 5.85 | 5.69 | 0 | 0 | 0 |
| 31/05/2021 |
5.70
|
232,200 | 5.79 | 5.79 | 5.70 | 0 | 6,900 | -0.0 |
| 28/05/2021 |
5.79
|
234,100 | 5.80 | 5.82 | 5.75 | 3,000 | 22,000 | -0.1 |
| 27/05/2021 |
5.80
|
233,800 | 5.85 | 5.88 | 5.79 | 10,000 | 10,600 | -0.0 |
| 26/05/2021 |
5.85
|
476,100 | 5.95 | 5.95 | 5.83 | 7,000 | 38,400 | -0.2 |
| 25/05/2021 |
5.95
|
572,200 | 5.98 | 6.05 | 5.90 | 31,500 | 0 | 0.2 |
| 24/05/2021 |
5.98
|
547,800 | 5.93 | 5.99 | 5.90 | 52,300 | 0 | 0.3 |
| 21/05/2021 |
5.93
|
733,200 | 5.75 | 5.97 | 5.70 | 19,200 | 7,300 | 0.1 |
| 20/05/2021 |
5.75
|
752,500 | 5.86 | 5.90 | 5.70 | 22,000 | 18,600 | 0.0 |
| 19/05/2021 |
5.86
|
496,800 | 5.96 | 5.96 | 5.82 | 0 | 7,400 | -0.0 |
| 18/05/2021 |
5.96
|
706,400 | 5.96 | 5.96 | 5.86 | 0 | 7,400 | -0.0 |
| 17/05/2021 |
5.96
|
647,200 | 6.05 | 6.10 | 5.95 | 0 | 17,700 | -0.1 |
| 14/05/2021 |
6.05
|
352,500 | 6.05 | 6.06 | 6 | 0 | 10,600 | -0.1 |
| 13/05/2021 |
6.05
|
296,900 | 6.15 | 6.15 | 6.04 | 0 | 9,500 | -0.1 |
| 12/05/2021 |
6.15
|
126,700 | 6.15 | 6.17 | 6.07 | 0 | 4,600 | -0.0 |
| 11/05/2021 |
6.15
|
258,700 | 6 | 6.23 | 6.06 | 5,700 | 0 | 0.0 |
| 10/05/2021 |
6
|
380,300 | 6 | 6.02 | 5.86 | 6,900 | 6,800 | 0.0 |
| 07/05/2021 |
6
|
289,700 | 6.10 | 6.10 | 5.99 | 0 | 5,800 | -0.0 |
| 06/05/2021 |
6.10
|
218,900 | 6.20 | 6.23 | 6.08 | 3,000 | 7,200 | -0.0 |
| 05/05/2021 |
6.20
|
246,000 | 6.06 | 6.28 | 6.06 | 14,300 | 0 | 0.1 |
| 04/05/2021 |
6.06
|
406,800 | 6.36 | 6.36 | 6.05 | 7,600 | 9,300 | -0.0 |
| 29/04/2021 |
6.36
|
132,800 | 6.45 | 6.50 | 6.33 | 200 | 100 | 0.0 |
| 28/04/2021 |
6.45
|
410,300 | 6.35 | 6.48 | 6.30 | 11,400 | 2,000 | 0.1 |
| 27/04/2021 |
6.35
|
328,800 | 6.40 | 6.40 | 6.30 | 1,700 | 2,900 | -0.0 |
| 26/04/2021 |
6.40
|
588,600 | 6.52 | 6.68 | 6.40 | 0 | 41,100 | -0.3 |
| 23/04/2021 |
6.52
|
853,300 | 6.10 | 6.52 | 6.10 | 54,400 | 17,800 | 0.2 |
| 22/04/2021 |
6.10
|
629,900 | 6.50 | 6.50 | 6.10 | 300 | 22,700 | -0.1 |
| 20/04/2021 |
6.50
|
522,500 | 6.65 | 6.66 | 6.40 | 700 | 9,900 | -0.1 |