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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
6
|
152,800 | 6.34 | 6.60 | 6 | 0 | 0 | 0 |
05/07/2021 |
6.34
|
160,900 | 6.50 | 6.50 | 6.31 | 500 | 0 | 0.0 |
02/07/2021 |
6.50
|
152,600 | 6.45 | 6.61 | 6.45 | 15,500 | 0 | 0.1 |
01/07/2021 |
6.45
|
190,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
30/06/2021 |
6.50
|
264,600 | 6.67 | 6.69 | 6.50 | 0 | 400 | -0.0 |
29/06/2021 |
6.67
|
230,200 | 6.84 | 6.84 | 6.66 | 0 | 0 | 0 |
28/06/2021 |
6.84
|
229,800 | 6.86 | 7.05 | 6.79 | 0 | 0 | 0 |
25/06/2021 |
6.86
|
196,400 | 6.82 | 6.89 | 6.70 | 400 | 11,500 | -0.1 |
24/06/2021 |
6.82
|
117,400 | 6.91 | 6.93 | 6.81 | 0 | 8,400 | -0.1 |
23/06/2021 |
6.91
|
226,200 | 7.06 | 7.07 | 6.89 | 0 | 10,600 | -0.1 |
22/06/2021 |
7.06
|
873,800 | 6.83 | 7.25 | 6.90 | 10,800 | 6,900 | 0.0 |
21/06/2021 |
6.83
|
241,700 | 6.75 | 6.97 | 6.75 | 3,300 | 600 | 0.0 |
18/06/2021 |
6.75
|
238,500 | 6.83 | 6.85 | 6.74 | 0 | 4,100 | -0.0 |
17/06/2021 |
6.83
|
290,200 | 6.78 | 6.95 | 6.61 | 13,300 | 3,200 | 0.1 |
16/06/2021 |
6.78
|
317,300 | 6.76 | 6.98 | 6.77 | 5,100 | 6,100 | -0.0 |
15/06/2021 |
6.76
|
259,100 | 6.75 | 6.80 | 6.65 | 0 | 800 | -0.0 |
14/06/2021 |
6.75
|
298,900 | 6.68 | 7 | 6.58 | 2,000 | 200 | 0.0 |
11/06/2021 |
6.68
|
350,700 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
10/06/2021 |
6.60
|
267,300 | 6.85 | 6.85 | 6.50 | 3,600 | 700 | 0.0 |
09/06/2021 |
6.85
|
524,700 | 6.88 | 6.88 | 6.50 | 100 | 3,300 | -0.0 |
08/06/2021 |
6.88
|
626,900 | 7.39 | 7.39 | 6.88 | 8,000 | 10,300 | -0.0 |
07/06/2021 |
7.39
|
1,342,400 | 6.95 | 7.43 | 6.95 | 3,100 | 3,600 | -0.0 |
04/06/2021 |
6.95
|
759,300 | 6.50 | 6.95 | 6.30 | 3,700 | 700 | 0.0 |
03/06/2021 |
6.50
|
392,500 | 6.43 | 6.65 | 6.43 | 5,500 | 0 | 0.0 |
02/06/2021 |
6.43
|
313,000 | 6.46 | 6.59 | 6.43 | 0 | 0 | 0 |
01/06/2021 |
6.46
|
295,800 | 6.25 | 6.54 | 6.42 | 5,300 | 0 | 0.0 |
31/05/2021 |
6.25
|
359,700 | 6 | 6.26 | 6 | 5,800 | 3,400 | 0.0 |
28/05/2021 |
6
|
338,000 | 5.80 | 6.01 | 5.80 | 900 | 10,700 | -0.1 |
27/05/2021 |
5.80
|
149,200 | 5.99 | 6.02 | 5.75 | 500 | 300 | 0.0 |
26/05/2021 |
5.99
|
408,700 | 6.20 | 6.20 | 5.86 | 400 | 4,500 | -0.0 |
25/05/2021 |
6.20
|
130,000 | 6.19 | 6.30 | 6.19 | 5,100 | 0 | 0.0 |
24/05/2021 |
6.19
|
119,300 | 6.14 | 6.38 | 6.18 | 6,400 | 0 | 0.0 |
21/05/2021 |
6.14
|
602,300 | 5.75 | 6.15 | 5.40 | 9,000 | 0 | 0.1 |
20/05/2021 |
5.75
|
414,800 | 6.03 | 6.03 | 5.75 | 0 | 27,900 | -0.2 |
19/05/2021 |
6.03
|
220,800 | 6.20 | 6.26 | 5.91 | 400 | 8,500 | -0.0 |
18/05/2021 |
6.20
|
328,500 | 6.36 | 6.39 | 6.16 | 0 | 13,200 | -0.1 |
17/05/2021 |
6.36
|
88,400 | 6.46 | 6.55 | 6.22 | 0 | 14,500 | -0.1 |
14/05/2021 |
6.46
|
131,600 | 6.55 | 6.58 | 6.45 | 0 | 1,200 | -0.0 |
13/05/2021 |
6.55
|
200,300 | 6.66 | 6.66 | 6.53 | 5,700 | 600 | 0.0 |
12/05/2021 |
6.66
|
190,900 | 6.48 | 6.67 | 6.48 | 14,300 | 0 | 0.1 |
11/05/2021 |
6.48
|
326,900 | 6.39 | 6.67 | 6.36 | 5,500 | 0 | 0.0 |
10/05/2021 |
6.39
|
256,800 | 6.49 | 6.49 | 6.33 | 6,100 | 1,300 | 0.0 |
07/05/2021 |
6.49
|
202,500 | 6.61 | 6.63 | 6.42 | 2,200 | 1,400 | 0.0 |
06/05/2021 |
6.61
|
216,700 | 6.85 | 6.85 | 6.61 | 3,000 | 0 | 0.0 |
05/05/2021 |
6.85
|
231,900 | 6.60 | 7 | 6.60 | 1,400 | 7,500 | -0.0 |
04/05/2021 |
6.60
|
171,000 | 6.69 | 6.69 | 6.36 | 900 | 4,500 | -0.0 |
29/04/2021 |
6.69
|
175,500 | 6.72 | 6.85 | 6.61 | 0 | 12,700 | -0.1 |
28/04/2021 |
6.72
|
268,000 | 6.47 | 6.80 | 6.47 | 4,200 | 13,100 | -0.1 |
27/04/2021 |
6.47
|
181,500 | 6.56 | 6.56 | 6.36 | 8,900 | 0 | 0.1 |
26/04/2021 |
6.56
|
191,700 | 6.90 | 6.90 | 6.55 | 100 | 8,600 | -0.1 |
23/04/2021 |
6.90
|
550,400 | 6.65 | 7 | 6.22 | 26,500 | 10,500 | 0.1 |
22/04/2021 |
6.65
|
1,309,800 | 7.15 | 7.15 | 6.65 | 0 | 50,900 | -0.3 |
20/04/2021 |
7.15
|
446,500 | 7.21 | 7.25 | 7.12 | 700 | 4,100 | -0.0 |
19/04/2021 |
7.21
|
747,200 | 7.30 | 7.60 | 7.12 | 4,300 | 5,500 | -0.0 |
16/04/2021 |
7.30
|
724,500 | 7.72 | 7.72 | 7.18 | 2,300 | 20,000 | -0.1 |
15/04/2021 |
7.72
|
800,900 | 8 | 8.20 | 7.69 | 16,400 | 17,400 | -0.0 |
14/04/2021 |
8
|
708,700 | 7.99 | 8 | 7.50 | 4,700 | 26,500 | -0.2 |
13/04/2021 |
7.99
|
853,500 | 8.30 | 8.31 | 7.90 | 3,000 | 13,500 | -0.1 |
12/04/2021 |
8.30
|
1,405,800 | 7.92 | 8.46 | 7.81 | 11,600 | 0 | 0.1 |
09/04/2021 |
7.92
|
768,400 | 7.80 | 8 | 7.80 | 25,100 | 0 | 0.2 |
08/04/2021 |
7.80
|
523,100 | 7.75 | 8 | 7.80 | 13,900 | 4,800 | 0.1 |
07/04/2021 |
7.75
|
567,500 | 7.56 | 7.75 | 7.56 | 12,600 | 0 | 0.1 |
06/04/2021 |
7.56
|
333,300 | 7.62 | 7.62 | 7.55 | 8,400 | 0 | 0.1 |
05/04/2021 |
7.62
|
483,000 | 7.76 | 7.76 | 7.55 | 4,200 | 0 | 0.0 |
02/04/2021 |
7.76
|
332,200 | 7.72 | 7.84 | 7.50 | 16,400 | 0 | 0.1 |
01/04/2021 |
7.72
|
223,600 | 7.70 | 7.75 | 7.50 | 12,500 | 1,300 | 0.1 |
31/03/2021 |
7.70
|
227,900 | 7.80 | 7.86 | 7.56 | 300 | 10,500 | -0.1 |
30/03/2021 |
7.80
|
542,800 | 7.77 | 8.10 | 7.75 | 0 | 23,300 | -0.2 |
29/03/2021 |
7.77
|
1,175,600 | 7.27 | 7.77 | 7.27 | 25,300 | 0 | 0.2 |
26/03/2021 |
7.27
|
205,400 | 7.22 | 7.35 | 7.05 | 3,100 | 3,700 | -0.0 |
25/03/2021 |
7.22
|
375,200 | 7.30 | 7.38 | 6.91 | 2,400 | 13,400 | -0.1 |
24/03/2021 |
7.30
|
322,900 | 7.50 | 7.51 | 7.30 | 2,400 | 17,700 | -0.1 |
23/03/2021 |
7.50
|
783,600 | 7.53 | 7.77 | 7.45 | 6,200 | 2,200 | 0.0 |
22/03/2021 |
7.53
|
755,000 | 7.35 | 7.68 | 7.35 | 16,700 | 0 | 0.1 |
19/03/2021 |
7.35
|
394,800 | 7.59 | 7.59 | 7.20 | 5,200 | 4,200 | 0.0 |
18/03/2021 |
7.59
|
243,600 | 7.65 | 7.70 | 7.50 | 600 | 1,600 | -0.0 |
17/03/2021 |
7.65
|
231,400 | 7.60 | 7.80 | 7.45 | 1,000 | 7,100 | -0.0 |
16/03/2021 |
7.60
|
207,900 | 7.79 | 7.81 | 7.59 | 400 | 6,500 | -0.0 |
15/03/2021 |
7.79
|
335,000 | 7.69 | 7.86 | 7.73 | 8,500 | 5,700 | 0.0 |
12/03/2021 |
7.69
|
498,400 | 7.55 | 7.90 | 7.55 | 21,200 | 6,500 | 0.1 |
11/03/2021 |
7.55
|
370,900 | 7.60 | 7.72 | 7.49 | 5,500 | 100 | 0.0 |
10/03/2021 |
7.60
|
429,200 | 7.90 | 7.90 | 7.35 | 15,900 | 4,100 | 0.1 |
09/03/2021 |
7.90
|
381,800 | 8.12 | 8.12 | 7.60 | 2,800 | 3,300 | -0.0 |
08/03/2021 |
8.12
|
927,400 | 7.70 | 8.23 | 7.70 | 5,400 | 20,300 | -0.1 |
05/03/2021 |
7.70
|
1,046,300 | 7.20 | 7.70 | 7.60 | 4,000 | 6,000 | -0.0 |
04/03/2021 |
7.20
|
367,100 | 7.20 | 7.32 | 7 | 7,300 | 1,900 | 0.0 |
03/03/2021 |
7.20
|
252,100 | 7 | 7.20 | 6.98 | 18,000 | 0 | 0.1 |
02/03/2021 |
7
|
267,000 | 7.20 | 7.20 | 7 | 0 | 11,200 | -0.1 |
01/03/2021 |
7.20
|
316,000 | 7.13 | 7.20 | 7.08 | 8,700 | 19,000 | -0.1 |
26/02/2021 |
7.13
|
175,300 | 7.14 | 7.14 | 6.90 | 3,900 | 1,400 | 0.0 |
25/02/2021 |
7.14
|
233,600 | 7.10 | 7.20 | 7 | 6,300 | 3,700 | 0.0 |
24/02/2021 |
7.10
|
356,800 | 7.24 | 7.24 | 6.90 | 8,900 | 19,000 | -0.1 |
23/02/2021 |
7.24
|
477,300 | 7.08 | 7.39 | 7.10 | 1,800 | 12,200 | -0.1 |
22/02/2021 |
7.08
|
429,600 | 7.25 | 7.25 | 6.90 | 0 | 8,200 | -0.1 |
19/02/2021 |
7.25
|
443,700 | 7.08 | 7.50 | 7.03 | 0 | 25,000 | -0.2 |
18/02/2021 |
7.08
|
979,300 | 6.62 | 7.08 | 6.90 | 0 | 11,200 | -0.1 |
17/02/2021 |
6.62
|
282,600 | 6.19 | 6.62 | 6.62 | 0 | 0 | 0 |
09/02/2021 |
6.19
|
225,000 | 6.05 | 6.19 | 6 | 4,200 | 2,200 | 0.0 |
08/02/2021 |
6.05
|
390,500 | 6.29 | 6.30 | 5.85 | 2,700 | 14,000 | -0.1 |
05/02/2021 |
6.29
|
226,500 | 6.28 | 6.45 | 6.28 | 2,700 | 5,600 | -0.0 |