Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
4.71
|
805,400 | 4.72 | 4.79 | 4.69 | 22,500 | 107,900 | -0.5 |
07/07/2021 |
4.72
|
1,676,400 | 4.80 | 4.80 | 4.65 | 60,000 | 3,500 | 0.3 |
06/07/2021 |
4.80
|
1,330,600 | 4.90 | 4.95 | 4.80 | 6,300 | 55,200 | -0.3 |
05/07/2021 |
4.90
|
1,934,600 | 5.12 | 5.13 | 4.76 | 9,600 | 40,700 | -0.2 |
02/07/2021 |
5.12
|
1,299,700 | 5.17 | 5.22 | 5.12 | 1,800 | 3,800 | -0.0 |
01/07/2021 |
5.17
|
1,119,000 | 5.17 | 5.26 | 5.13 | 2,500 | 7,500 | -0.0 |
30/06/2021 |
5.17
|
950,300 | 5.29 | 5.34 | 5.17 | 2,100 | 69,100 | -0.5 |
29/06/2021 |
5.29
|
1,579,400 | 5.22 | 5.34 | 5.22 | 50,000 | 1,200 | 0.3 |
28/06/2021 |
5.22
|
1,428,500 | 5.19 | 5.27 | 5.15 | 3,500 | 4,000 | -0.0 |
25/06/2021 |
5.19
|
1,146,300 | 5.19 | 5.26 | 5.15 | 8,900 | 21,600 | -0.1 |
24/06/2021 |
5.19
|
1,049,300 | 5.22 | 5.27 | 5.14 | 39,600 | 1,000 | 0.3 |
23/06/2021 |
5.22
|
3,505,700 | 5.34 | 5.38 | 5.13 | 2,400 | 26,500 | -0.2 |
22/06/2021 |
5.34
|
2,686,700 | 5.45 | 5.54 | 5.34 | 32,900 | 3,300 | 0.2 |
21/06/2021 |
5.45
|
2,333,900 | 5.50 | 5.58 | 5.43 | 8,300 | 36,200 | -0.2 |
18/06/2021 |
5.50
|
2,167,600 | 5.53 | 5.65 | 5.49 | 26,200 | 82,300 | -0.4 |
17/06/2021 |
5.53
|
3,769,700 | 5.41 | 5.58 | 5.34 | 15,500 | 29,800 | -0.1 |
16/06/2021 |
5.41
|
2,704,900 | 5.31 | 5.49 | 5.27 | 30,200 | 30,700 | -0.0 |
15/06/2021 |
5.31
|
2,621,200 | 5.28 | 5.49 | 5.24 | 17,400 | 17,300 | 0.0 |
14/06/2021 |
5.28
|
2,358,000 | 5.38 | 5.38 | 5.23 | 31,400 | 21,000 | 0.1 |
11/06/2021 |
5.38
|
4,379,300 | 5.37 | 5.65 | 5.35 | 1,600 | 72,300 | -0.5 |
10/06/2021 |
5.37
|
4,854,000 | 5.02 | 5.37 | 4.96 | 8,600 | 42,100 | -0.2 |
09/06/2021 |
5.02
|
1,364,600 | 4.96 | 5.09 | 4.89 | 42,000 | 57,800 | -0.1 |
08/06/2021 |
4.96
|
2,105,000 | 5.10 | 5.18 | 4.96 | 200 | 9,000 | -0.1 |
07/06/2021 |
5.10
|
1,965,900 | 5.03 | 5.15 | 5.00 | 100,700 | 10,200 | 0.6 |
04/06/2021 |
5.03
|
1,621,800 | 5.06 | 5.20 | 4.99 | 42,100 | 12,700 | 0.2 |
03/06/2021 |
5.06
|
3,289,500 | 4.93 | 5.23 | 4.98 | 82,900 | 3,900 | 0.5 |
02/06/2021 |
4.93
|
1,635,900 | 4.79 | 4.93 | 4.76 | 3,100 | 0 | 0.0 |
01/06/2021 |
4.79
|
1,031,400 | 4.73 | 4.84 | 4.76 | 37,300 | 2,100 | 0.2 |
31/05/2021 |
4.73
|
1,512,400 | 4.73 | 4.83 | 4.73 | 5,700 | 0 | 0.0 |
28/05/2021 |
4.73
|
1,386,400 | 4.69 | 4.81 | 4.72 | 59,600 | 0 | 0.4 |
27/05/2021 |
4.69
|
1,260,800 | 4.82 | 4.86 | 4.69 | 1,200 | 20,300 | -0.1 |
26/05/2021 |
4.82
|
2,063,100 | 4.96 | 4.96 | 4.79 | 11,000 | 30,400 | -0.1 |
25/05/2021 |
4.96
|
1,357,600 | 5.04 | 5.10 | 4.94 | 21,000 | 200 | 0.1 |
24/05/2021 |
5.04
|
1,668,600 | 4.88 | 5.10 | 4.91 | 49,700 | 0 | 0.3 |
21/05/2021 |
4.88
|
2,022,900 | 4.57 | 4.89 | 4.59 | 39,000 | 22,600 | 0.1 |
20/05/2021 |
4.57
|
1,931,400 | 4.72 | 4.79 | 4.57 | 300 | 63,200 | -0.4 |
19/05/2021 |
4.72
|
1,007,600 | 4.76 | 4.80 | 4.70 | 0 | 32,300 | -0.2 |
18/05/2021 |
4.76
|
864,000 | 4.78 | 4.88 | 4.74 | 0 | 27,700 | -0.2 |
17/05/2021 |
4.78
|
1,268,800 | 4.90 | 4.96 | 4.78 | 800 | 75,300 | -0.5 |
14/05/2021 |
4.90
|
1,303,800 | 4.99 | 5.07 | 4.90 | 0 | 83,900 | -0.5 |
13/05/2021 |
4.99
|
1,391,500 | 4.97 | 5.13 | 4.93 | 11,500 | 35,800 | -0.2 |
12/05/2021 |
4.97
|
1,443,300 | 4.84 | 5.03 | 4.83 | 75,300 | 4,300 | 0.5 |
11/05/2021 |
4.84
|
1,486,400 | 4.65 | 4.86 | 4.72 | 83,900 | 2,000 | 0.5 |
10/05/2021 |
4.65
|
2,285,600 | 4.71 | 4.73 | 4.61 | 77,900 | 36,000 | 0.3 |
07/05/2021 |
4.71
|
1,488,300 | 4.89 | 4.89 | 4.65 | 48,100 | 22,800 | 0.2 |
06/05/2021 |
4.89
|
970,300 | 4.94 | 5.03 | 4.88 | 21,900 | 1,700 | 0.1 |
05/05/2021 |
4.94
|
1,692,900 | 4.80 | 5.00 | 4.83 | 136,900 | 12,000 | 0.8 |
04/05/2021 |
4.80
|
1,840,200 | 5.10 | 5.10 | 4.80 | 0 | 89,900 | -0.6 |
29/04/2021 |
5.10
|
1,107,300 | 5.13 | 5.23 | 5.07 | 52,100 | 31,000 | 0.1 |
28/04/2021 |
5.13
|
900,800 | 5.07 | 5.19 | 5.05 | 27,600 | 5,000 | 0.1 |
27/04/2021 |
5.07
|
1,401,500 | 5.05 | 5.09 | 4.96 | 90,800 | 12,500 | 0.5 |
26/04/2021 |
5.05
|
1,242,300 | 5.34 | 5.34 | 5.05 | 0 | 127,900 | -0.9 |
23/04/2021 |
5.34
|
1,824,300 | 5.18 | 5.34 | 5.04 | 92,700 | 66,900 | 0.2 |
22/04/2021 |
5.18
|
2,301,500 | 5.44 | 5.44 | 5.18 | 1,000 | 174,000 | -1.2 |
20/04/2021 |
5.44
|
2,013,600 | 5.52 | 5.58 | 5.34 | 2,300 | 48,300 | -0.3 |
19/04/2021 |
5.52
|
1,618,000 | 5.58 | 5.65 | 5.42 | 20,100 | 74,200 | -0.4 |
16/04/2021 |
5.58
|
2,824,500 | 5.80 | 5.84 | 5.50 | 30,600 | 94,700 | -0.5 |
15/04/2021 |
5.80
|
3,470,600 | 5.89 | 6.03 | 5.78 | 89,400 | 70,700 | 0.1 |
14/04/2021 |
5.89
|
3,065,900 | 5.85 | 5.96 | 5.65 | 54,400 | 55,600 | -0.0 |
13/04/2021 |
5.85
|
4,139,700 | 6.03 | 6.08 | 5.79 | 89,800 | 12,200 | 0.6 |
12/04/2021 |
6.03
|
5,366,100 | 5.84 | 6.12 | 5.78 | 116,500 | 16,600 | 0.8 |
09/04/2021 |
5.84
|
3,025,100 | 5.95 | 5.95 | 5.77 | 6,700 | 26,300 | -0.1 |
08/04/2021 |
5.95
|
3,571,200 | 5.90 | 6.11 | 5.85 | 123,000 | 27,600 | 0.7 |
07/04/2021 |
5.90
|
6,135,500 | 5.52 | 5.90 | 5.52 | 121,000 | 30,300 | 0.7 |
06/04/2021 |
5.52
|
2,755,500 | 5.43 | 5.53 | 5.47 | 19,900 | 44,600 | -0.2 |
05/04/2021 |
5.43
|
2,804,000 | 5.49 | 5.58 | 5.43 | 3,000 | 31,400 | -0.2 |
02/04/2021 |
5.49
|
1,483,100 | 5.45 | 5.58 | 5.44 | 45,400 | 10,100 | 0.3 |
01/04/2021 |
5.45
|
1,793,800 | 5.27 | 5.46 | 5.31 | 44,000 | 0 | 0.3 |
31/03/2021 |
5.27
|
1,613,100 | 5.38 | 5.42 | 5.27 | 15,200 | 49,200 | -0.2 |
30/03/2021 |
5.38
|
1,415,900 | 5.41 | 5.50 | 5.36 | 400 | 46,700 | -0.3 |
29/03/2021 |
5.41
|
1,116,100 | 5.17 | 5.41 | 5.17 | 110,600 | 4,000 | 0.7 |
26/03/2021 |
5.17
|
1,632,100 | 5.26 | 5.31 | 5.00 | 38,500 | 7,000 | 0.2 |
25/03/2021 |
5.26
|
1,714,600 | 5.20 | 5.41 | 5.21 | 66,800 | 31,400 | 0.2 |
24/03/2021 |
5.20
|
2,483,000 | 5.50 | 5.50 | 5.19 | 11,600 | 60,100 | -0.3 |
23/03/2021 |
5.50
|
2,151,600 | 5.51 | 5.58 | 5.41 | 24,600 | 19,600 | 0.0 |
22/03/2021 |
5.51
|
1,514,300 | 5.51 | 5.58 | 5.51 | 88,800 | 4,300 | 0.6 |
19/03/2021 |
5.51
|
1,998,100 | 5.58 | 5.58 | 5.51 | 82,900 | 28,200 | 0.4 |
18/03/2021 |
5.58
|
1,676,400 | 5.60 | 5.71 | 5.58 | 9,000 | 61,700 | -0.4 |
17/03/2021 |
5.60
|
1,786,800 | 5.72 | 5.75 | 5.58 | 5,400 | 97,300 | -0.7 |
16/03/2021 |
5.72
|
3,614,100 | 5.64 | 5.80 | 5.63 | 51,600 | 32,000 | 0.1 |
15/03/2021 |
5.64
|
4,476,300 | 5.45 | 5.73 | 5.45 | 149,800 | 7,200 | 1.0 |
12/03/2021 |
5.45
|
1,008,500 | 5.42 | 5.50 | 5.42 | 49,300 | 4,000 | 0.3 |
11/03/2021 |
5.42
|
1,789,800 | 5.52 | 5.58 | 5.42 | 28,900 | 59,400 | -0.2 |
10/03/2021 |
5.52
|
2,173,000 | 5.50 | 5.59 | 5.40 | 30,800 | 10,800 | 0.1 |
09/03/2021 |
5.50
|
1,516,600 | 5.46 | 5.57 | 5.36 | 61,300 | 2,900 | 0.4 |
08/03/2021 |
5.46
|
2,970,500 | 5.44 | 5.62 | 5.44 | 11,300 | 55,400 | -0.3 |
05/03/2021 |
5.44
|
1,852,100 | 5.42 | 5.50 | 5.27 | 4,200 | 94,000 | -0.6 |
04/03/2021 |
5.42
|
4,110,100 | 5.26 | 5.58 | 5.27 | 90,600 | 79,500 | 0.1 |
03/03/2021 |
5.26
|
3,740,500 | 4.92 | 5.26 | 4.96 | 65,000 | 9,400 | 0.4 |
02/03/2021 |
4.92
|
1,427,000 | 4.84 | 4.94 | 4.85 | 12,200 | 38,100 | -0.2 |
01/03/2021 |
4.84
|
1,470,000 | 4.77 | 4.90 | 4.80 | 52,300 | 3,500 | 0.3 |
26/02/2021 |
4.77
|
966,000 | 4.80 | 4.80 | 4.69 | 42,700 | 5,500 | 0.2 |
25/02/2021 |
4.80
|
1,321,700 | 4.85 | 4.90 | 4.76 | 48,600 | 104,100 | -0.3 |
24/02/2021 |
4.85
|
2,180,300 | 4.84 | 5.00 | 4.76 | 44,400 | 162,600 | -0.7 |
23/02/2021 |
4.84
|
1,717,300 | 4.76 | 4.89 | 4.76 | 12,700 | 40,900 | -0.2 |
22/02/2021 |
4.76
|
1,872,500 | 4.69 | 4.90 | 4.71 | 99,700 | 80,700 | 0.1 |
19/02/2021 |
4.69
|
1,335,200 | 4.66 | 4.76 | 4.59 | 10,800 | 44,100 | -0.2 |
18/02/2021 |
4.66
|
1,832,200 | 4.60 | 4.78 | 4.57 | 6,400 | 61,100 | -0.3 |
17/02/2021 |
4.60
|
1,455,100 | 4.31 | 4.60 | 4.38 | 62,900 | 0 | 0.4 |
09/02/2021 |
4.31
|
1,024,600 | 4.13 | 4.34 | 4.12 | 52,900 | 14,400 | 0.2 |