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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
5.62
|
95,700 | 5.50 | 5.65 | 5.50 | 0 | 0 | 0 |
07/07/2021 |
5.50
|
120,200 | 5.36 | 5.65 | 5.34 | 600 | 0 | 0.0 |
06/07/2021 |
5.36
|
82,100 | 5.36 | 5.47 | 5.36 | 0 | 0 | 0 |
05/07/2021 |
5.36
|
83,400 | 5.52 | 5.52 | 5.34 | 0 | 700 | 0 |
02/07/2021 |
5.52
|
64,700 | 5.61 | 5.61 | 5.46 | 400 | 1,100 | -0.0 |
01/07/2021 |
5.61
|
61,500 | 5.63 | 5.69 | 5.42 | 0 | 1,000 | -0.0 |
30/06/2021 |
5.63
|
184,600 | 5.34 | 5.70 | 5.35 | 0 | 5,000 | -0.0 |
29/06/2021 |
5.34
|
62,800 | 5.38 | 5.42 | 5.32 | 600 | 2,000 | -0.0 |
28/06/2021 |
5.38
|
49,200 | 5.35 | 5.42 | 5.25 | 0 | 0 | 0 |
25/06/2021 |
5.35
|
36,500 | 5.40 | 5.42 | 5.34 | 0 | 0 | 0 |
24/06/2021 |
5.40
|
46,400 | 5.50 | 5.50 | 5.39 | 700 | 600 | 0.0 |
23/06/2021 |
5.50
|
56,800 | 5.60 | 5.60 | 5.46 | 300 | 800 | -0.0 |
22/06/2021 |
5.60
|
111,200 | 5.53 | 5.65 | 5.53 | 100 | 2,000 | -0.0 |
21/06/2021 |
5.53
|
122,200 | 5.49 | 5.55 | 5.49 | 2,200 | 3,500 | -0.0 |
18/06/2021 |
5.49
|
41,200 | 5.44 | 5.65 | 5.42 | 0 | 0 | 0 |
17/06/2021 |
5.44
|
52,300 | 5.44 | 5.47 | 5.37 | 5,700 | 0 | 0.0 |
16/06/2021 |
5.44
|
168,400 | 5.45 | 5.50 | 5.38 | 7,000 | 0 | 0.0 |
15/06/2021 |
5.45
|
36,900 | 5.46 | 5.50 | 5.35 | 0 | 0 | 0 |
14/06/2021 |
5.46
|
240,400 | 5.42 | 5.55 | 5.09 | 0 | 0 | 0 |
11/06/2021 |
5.42
|
16,700 | 5.30 | 5.53 | 5.26 | 0 | 0 | 0 |
10/06/2021 |
5.30
|
37,900 | 5.43 | 5.45 | 5.30 | 700 | 0 | 0.0 |
09/06/2021 |
5.43
|
44,900 | 5.43 | 5.48 | 5.14 | 700 | 0 | 0.0 |
08/06/2021 |
5.43
|
30,000 | 5.54 | 5.75 | 5.43 | 0 | 0 | 0 |
07/06/2021 |
5.54
|
56,300 | 5.58 | 5.58 | 5.45 | 2,100 | 0 | 0.0 |
04/06/2021 |
5.58
|
32,700 | 5.65 | 5.65 | 5.35 | 0 | 0 | 0 |
03/06/2021 |
5.65
|
77,100 | 5.35 | 5.72 | 5.59 | 0 | 0 | 0 |
02/06/2021 |
5.35
|
81,700 | 5.17 | 5.39 | 5.13 | 900 | 200 | 0.0 |
01/06/2021 |
5.17
|
30,800 | 5.25 | 5.25 | 5.09 | 0 | 0 | 0 |
31/05/2021 |
5.25
|
139,200 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
28/05/2021 |
5.50
|
91,700 | 5.52 | 5.52 | 5.42 | 400 | 100 | 0.0 |
27/05/2021 |
5.52
|
39,500 | 5.56 | 5.60 | 5.46 | 0 | 0 | 0 |
26/05/2021 |
5.56
|
38,700 | 5.67 | 5.75 | 5.43 | 700 | 0 | 0.0 |
25/05/2021 |
5.67
|
114,000 | 5.67 | 5.70 | 5.59 | 0 | 0 | 0 |
24/05/2021 |
5.67
|
110,200 | 5.67 | 5.75 | 5.50 | 900 | 1,000 | -0.0 |
21/05/2021 |
5.67
|
90,700 | 5.67 | 5.67 | 5.34 | 0 | 0 | 0 |
20/05/2021 |
5.67
|
116,500 | 5.75 | 5.75 | 5.42 | 600 | 0 | 0.0 |
19/05/2021 |
5.75
|
30,100 | 5.84 | 5.84 | 5.72 | 1,800 | 0 | 0.0 |
18/05/2021 |
5.84
|
61,700 | 5.84 | 5.85 | 5.63 | 0 | 0 | 0 |
17/05/2021 |
5.84
|
44,700 | 5.80 | 5.90 | 5.80 | 0 | 100 | -0.0 |
14/05/2021 |
5.80
|
47,300 | 5.87 | 5.90 | 5.68 | 0 | 0 | 0 |
13/05/2021 |
5.87
|
59,400 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
12/05/2021 |
5.99
|
70,000 | 6.00 | 6.00 | 5.59 | 0 | 500 | -0.0 |
11/05/2021 |
6.00
|
140,200 | 5.69 | 6.01 | 5.59 | 0 | 0 | 0 |
10/05/2021 |
5.69
|
129,400 | 5.88 | 5.88 | 5.60 | 100 | 1,400 | -0.0 |
07/05/2021 |
5.88
|
88,600 | 5.99 | 6.01 | 5.68 | 300 | 0 | 0.0 |
06/05/2021 |
5.99
|
115,500 | 6.09 | 6.16 | 5.90 | 200 | 0 | 0.0 |
05/05/2021 |
6.09
|
77,600 | 5.92 | 6.33 | 5.98 | 800 | 0 | 0.0 |
04/05/2021 |
5.92
|
211,700 | 6.06 | 6.06 | 5.81 | 400 | 0 | 0.0 |
29/04/2021 |
6.06
|
264,800 | 5.67 | 6.06 | 5.63 | 2,700 | 0 | 0.0 |
28/04/2021 |
5.67
|
68,800 | 5.63 | 5.83 | 5.60 | 0 | 9,000 | -0.1 |
27/04/2021 |
5.63
|
99,700 | 5.82 | 5.82 | 5.55 | 0 | 4,800 | -0.0 |
26/04/2021 |
5.82
|
114,400 | 6.03 | 6.03 | 5.63 | 0 | 800 | -0.0 |
23/04/2021 |
6.03
|
150,800 | 5.92 | 6.13 | 5.59 | 0 | 0 | 0 |
22/04/2021 |
5.92
|
222,700 | 6.33 | 6.47 | 5.92 | 0 | 0 | 0 |
20/04/2021 |
6.33
|
199,200 | 6.17 | 6.51 | 6.17 | 5,600 | 0 | 0.0 |
19/04/2021 |
6.17
|
204,700 | 6.32 | 6.32 | 6.01 | 25,300 | 10,000 | 0.1 |
16/04/2021 |
6.32
|
406,000 | 6.44 | 6.44 | 6.20 | 158,900 | 0 | 1.2 |
15/04/2021 |
6.44
|
265,100 | 6.59 | 6.67 | 6.38 | 32,900 | 0 | 0.3 |
14/04/2021 |
6.59
|
315,400 | 6.51 | 6.67 | 6.26 | 29,000 | 15,300 | 0.1 |
13/04/2021 |
6.51
|
272,600 | 6.71 | 6.90 | 6.42 | 0 | 0 | 0 |
12/04/2021 |
6.71
|
430,500 | 6.55 | 6.73 | 6.26 | 0 | 3,900 | -0.0 |
09/04/2021 |
6.55
|
154,800 | 6.63 | 6.64 | 6.42 | 0 | 1,800 | -0.0 |
08/04/2021 |
6.63
|
246,900 | 6.43 | 6.76 | 6.46 | 2,000 | 0 | 0.0 |
07/04/2021 |
6.43
|
337,500 | 6.26 | 6.49 | 6.34 | 4,900 | 300 | 0.0 |
06/04/2021 |
6.26
|
206,800 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 |
05/04/2021 |
6.09
|
206,900 | 6.26 | 6.26 | 6.09 | 0 | 0 | 0 |
02/04/2021 |
6.26
|
312,000 | 6.16 | 6.42 | 6.02 | 48,000 | 9,000 | 0.3 |
01/04/2021 |
6.16
|
259,000 | 6.26 | 6.26 | 5.97 | 1,200 | 5,000 | -0.0 |
31/03/2021 |
6.26
|
502,300 | 5.97 | 6.37 | 5.99 | 0 | 0 | 0 |
30/03/2021 |
5.97
|
802,500 | 5.59 | 5.97 | 5.59 | 16,000 | 0 | 0.1 |
29/03/2021 |
5.59
|
356,200 | 5.34 | 5.65 | 5.34 | 0 | 6,000 | -0.0 |
26/03/2021 |
5.34
|
175,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
25/03/2021 |
5.40
|
186,400 | 5.42 | 5.50 | 5.34 | 0 | 0 | 0 |
24/03/2021 |
5.42
|
105,700 | 5.57 | 5.57 | 5.34 | 0 | 100 | -0.0 |
23/03/2021 |
5.57
|
337,800 | 5.35 | 5.67 | 5.35 | 0 | 0 | 0 |
22/03/2021 |
5.35
|
201,800 | 5.25 | 5.42 | 5.25 | 0 | 0 | 0 |
19/03/2021 |
5.25
|
167,100 | 5.38 | 5.39 | 5.25 | 300 | 0 | 0.0 |
18/03/2021 |
5.38
|
106,400 | 5.42 | 5.42 | 5.34 | 100 | 0 | 0.0 |
17/03/2021 |
5.42
|
167,100 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
16/03/2021 |
5.50
|
294,800 | 5.61 | 5.80 | 5.42 | 0 | 2,700 | -0.0 |
15/03/2021 |
5.61
|
517,300 | 5.25 | 5.61 | 5.24 | 0 | 0 | 0 |
12/03/2021 |
5.25
|
144,800 | 5.25 | 5.33 | 5.19 | 0 | 6,500 | -0.0 |
11/03/2021 |
5.25
|
121,400 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
10/03/2021 |
5.29
|
309,500 | 5.17 | 5.34 | 5.15 | 0 | 0 | 0 |
09/03/2021 |
5.17
|
407,200 | 5.25 | 5.25 | 5.07 | 300 | 0 | 0.0 |
08/03/2021 |
5.25
|
252,100 | 5.34 | 5.34 | 5.17 | 0 | 0 | 0 |
05/03/2021 |
5.34
|
127,300 | 5.17 | 5.34 | 5.00 | 1,100 | 0 | 0.0 |
04/03/2021 |
5.17
|
138,700 | 5.41 | 5.50 | 5.09 | 300 | 0 | 0.0 |
03/03/2021 |
5.41
|
447,600 | 5.33 | 5.68 | 5.00 | 6,500 | 5,300 | 0.0 |
02/03/2021 |
5.33
|
184,300 | 5.47 | 5.48 | 5.26 | 1,000 | 4,100 | -0.0 |
01/03/2021 |
5.47
|
814,200 | 5.79 | 5.79 | 5.39 | 1,900 | 14,600 | -0.1 |
26/02/2021 |
5.79
|
1,333,300 | 5.41 | 5.79 | 5.72 | 0 | 321,800 | -2.2 |
25/02/2021 |
5.41
|
270,600 | 5.06 | 5.41 | 5.41 | 0 | 100 | -0.0 |
24/02/2021 |
5.06
|
835,000 | 4.74 | 5.06 | 5.00 | 7,500 | 0 | 0.0 |
23/02/2021 |
4.74
|
270,200 | 4.43 | 4.74 | 4.44 | 0 | 0 | 0 |
22/02/2021 |
4.43
|
98,900 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 |
19/02/2021 |
4.60
|
48,200 | 4.69 | 4.69 | 4.51 | 0 | 0 | 0 |
18/02/2021 |
4.69
|
18,000 | 4.62 | 4.88 | 4.63 | 0 | 0 | 0 |
17/02/2021 |
4.62
|
66,800 | 4.59 | 4.67 | 4.47 | 0 | 0 | 0 |
09/02/2021 |
4.59
|
42,100 | 4.30 | 4.59 | 4.14 | 0 | 0 | 0 |