| 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) |
-0.03 | -0.56% | 1,616,700 | 0 | 0 |
4.80
5.33
5.28
|
|
2 tháng
(2024-07-22) |
0.14 | 2.72% | 3,649,900 | 0 | 0 |
4.80
5.33
5.28
|
|
3 tháng
(2024-06-21) |
0.29 | 5.81% | 9,235,700 | 0 | 0 |
4.79
5.56
5.28
|
|
6 tháng
(2024-03-25) |
1.44 | 37.50% | 15,170,700 | 0 | 0 |
3.42
5.56
5.28
|
|
12 tháng
(2023-09-25) |
0.93 | 21.38% | 26,946,200 | -47,000 | -0.2 |
3.42
5.56
5.28
|
|
24 tháng
(2022-09-30) |
0.74 | 16.39% | 77,751,800 | -47,100 | -0.3 |
2.78
5.56
5.28
|
|
36 tháng
(2021-10-05) |
-1.49 | -22.04% | 209,494,600 | -418,700 | -4.3 |
2.78
12.91
5.28
|
|
60 tháng
(2019-10-16) |
3.40 | 180.58% | 477,363,740 | -524,660 | -4.4 |
1.40
12.91
5.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
3.55
|
434,800 | 3.55 | 3.59 | 3.48 | 1,100 | 500 | 0 |
| 07/07/2021 |
3.55
|
733,600 | 3.75 | 3.81 | 3.55 | 0 | 2,800 | -0.0 |
| 06/07/2021 |
3.75
|
752,700 | 3.76 | 3.84 | 3.71 | 500 | 18,500 | -0.1 |
| 05/07/2021 |
3.76
|
889,600 | 3.78 | 3.82 | 3.62 | 500 | 12,900 | -0.0 |
| 02/07/2021 |
3.78
|
518,400 | 3.79 | 3.95 | 3.78 | 0 | 10,000 | -0.0 |
| 01/07/2021 |
3.79
|
466,400 | 3.84 | 3.84 | 3.77 | 3,800 | 4,700 | -0.0 |
| 30/06/2021 |
3.84
|
271,000 | 3.82 | 3.86 | 3.79 | 0 | 21,700 | -0.1 |
| 29/06/2021 |
3.82
|
640,400 | 3.87 | 3.95 | 3.80 | 8,300 | 18,700 | -0.0 |
| 28/06/2021 |
3.87
|
557,300 | 3.86 | 3.95 | 3.85 | 8,100 | 6,500 | 0.0 |
| 25/06/2021 |
3.86
|
517,600 | 3.89 | 3.91 | 3.81 | 1,300 | 17,200 | -0.1 |
| 24/06/2021 |
3.89
|
423,000 | 3.90 | 3.96 | 3.83 | 0 | 39,500 | -0.2 |
| 23/06/2021 |
3.90
|
521,700 | 3.97 | 4 | 3.78 | 5,500 | 3,700 | 0.0 |
| 22/06/2021 |
3.97
|
1,172,000 | 3.85 | 4.01 | 3.85 | 41,200 | 0 | 0.2 |
| 21/06/2021 |
3.85
|
478,300 | 3.89 | 3.94 | 3.82 | 7,900 | 0 | 0.0 |
| 18/06/2021 |
3.89
|
715,300 | 4 | 4 | 3.84 | 13,400 | 12,100 | 0.0 |
| 17/06/2021 |
4
|
796,600 | 3.85 | 4.05 | 3.75 | 27,700 | 10,900 | 0.1 |
| 16/06/2021 |
3.85
|
665,000 | 3.75 | 4 | 3.55 | 0 | 25,800 | -0.1 |
| 15/06/2021 |
3.75
|
412,800 | 3.74 | 3.84 | 3.71 | 9,400 | 10,000 | -0.0 |
| 14/06/2021 |
3.74
|
408,900 | 3.81 | 3.91 | 3.74 | 5,000 | 200 | 0.0 |
| 11/06/2021 |
3.81
|
534,000 | 3.74 | 3.91 | 3.66 | 13,900 | 7,900 | 0.0 |
| 10/06/2021 |
3.74
|
638,700 | 3.84 | 3.84 | 3.64 | 6,500 | 6,800 | -0.0 |
| 09/06/2021 |
3.84
|
722,500 | 3.96 | 3.96 | 3.70 | 7,100 | 2,300 | 0.0 |
| 08/06/2021 |
3.96
|
763,000 | 4.25 | 4.25 | 3.96 | 5,400 | 14,800 | -0.0 |
| 07/06/2021 |
4.25
|
1,566,000 | 4.18 | 4.47 | 4.18 | 8,700 | 2,200 | 0.0 |
| 04/06/2021 |
4.18
|
1,345,400 | 3.95 | 4.18 | 3.95 | 23,400 | 0 | 0.1 |
| 03/06/2021 |
3.95
|
1,013,000 | 3.80 | 4 | 3.88 | 54,300 | 0 | 0.2 |
| 02/06/2021 |
3.80
|
886,100 | 3.67 | 3.82 | 3.67 | 4,400 | 1,500 | 0.0 |
| 01/06/2021 |
3.67
|
513,800 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
| 31/05/2021 |
3.75
|
496,500 | 3.75 | 3.86 | 3.64 | 0 | 2,400 | -0.0 |
| 28/05/2021 |
3.75
|
610,100 | 3.77 | 3.82 | 3.75 | 1,500 | 15,400 | -0.1 |
| 27/05/2021 |
3.77
|
834,400 | 3.75 | 3.91 | 3.72 | 0 | 8,500 | -0.0 |
| 26/05/2021 |
3.75
|
854,900 | 3.72 | 3.75 | 3.58 | 1,800 | 10,900 | -0.0 |
| 25/05/2021 |
3.72
|
538,000 | 3.67 | 3.73 | 3.64 | 12,000 | 0 | 0.0 |
| 24/05/2021 |
3.67
|
296,700 | 3.69 | 3.76 | 3.64 | 6,500 | 500 | 0.0 |
| 21/05/2021 |
3.69
|
318,200 | 3.71 | 3.72 | 3.65 | 4,100 | 0 | 0.0 |
| 20/05/2021 |
3.71
|
701,200 | 3.60 | 3.80 | 3.55 | 6,800 | 0 | 0.0 |
| 19/05/2021 |
3.60
|
289,600 | 3.65 | 3.72 | 3.54 | 500 | 0 | 0.0 |
| 18/05/2021 |
3.65
|
318,400 | 3.77 | 3.81 | 3.65 | 2,000 | 4,600 | -0.0 |
| 17/05/2021 |
3.77
|
380,600 | 3.75 | 3.82 | 3.71 | 0 | 21,400 | -0.1 |
| 14/05/2021 |
3.75
|
333,800 | 3.73 | 3.82 | 3.72 | 24,000 | 7,900 | 0.1 |
| 13/05/2021 |
3.73
|
349,200 | 3.79 | 3.95 | 3.73 | 3,700 | 10,800 | -0.0 |
| 12/05/2021 |
3.79
|
394,400 | 3.71 | 3.86 | 3.65 | 22,100 | 0 | 0.1 |
| 11/05/2021 |
3.71
|
502,800 | 3.74 | 3.76 | 3.62 | 7,600 | 4,400 | 0.0 |
| 10/05/2021 |
3.74
|
710,800 | 3.73 | 3.77 | 3.55 | 1,900 | 12,800 | -0.0 |
| 07/05/2021 |
3.73
|
442,300 | 3.73 | 3.90 | 3.59 | 2,100 | 22,200 | -0.1 |
| 06/05/2021 |
3.73
|
300,100 | 3.82 | 3.85 | 3.70 | 5,600 | 6,600 | -0.0 |
| 05/05/2021 |
3.82
|
298,900 | 3.65 | 3.89 | 3.68 | 18,700 | 1,800 | 0.1 |
| 04/05/2021 |
3.65
|
385,700 | 3.86 | 3.86 | 3.61 | 5,000 | 13,100 | -0.0 |
| 29/04/2021 |
3.86
|
368,000 | 3.96 | 4 | 3.78 | 2,400 | 3,600 | -0.0 |
| 28/04/2021 |
3.96
|
482,400 | 3.79 | 4.05 | 3.80 | 0 | 0 | 0 |
| 27/04/2021 |
3.79
|
732,700 | 3.55 | 3.79 | 3.50 | 35,500 | 0 | 0.1 |
| 26/04/2021 |
3.55
|
488,800 | 3.73 | 3.73 | 3.51 | 4,400 | 0 | 0.0 |
| 23/04/2021 |
3.73
|
613,600 | 3.68 | 3.79 | 3.50 | 0 | 0 | 0 |
| 22/04/2021 |
3.68
|
1,053,200 | 3.95 | 3.96 | 3.68 | 0 | 0 | 0 |
| 20/04/2021 |
3.95
|
629,000 | 4.03 | 4.05 | 3.86 | 2,300 | 0 | 0.0 |
| 19/04/2021 |
4.03
|
722,700 | 4.15 | 4.27 | 3.96 | 0 | 100 | -0.0 |
| 16/04/2021 |
4.15
|
1,109,400 | 4.44 | 4.45 | 4.13 | 0 | 0 | 0 |
| 15/04/2021 |
4.44
|
1,523,100 | 4.55 | 4.77 | 4.36 | 0 | 0 | 0 |
| 14/04/2021 |
4.55
|
1,814,800 | 4.38 | 4.55 | 4.08 | 0 | 277,200 | -1.2 |
| 13/04/2021 |
4.38
|
2,747,100 | 4.63 | 4.77 | 4.31 | 0 | 6,000 | -0.0 |
| 12/04/2021 |
4.63
|
1,737,700 | 4.33 | 4.63 | 4.41 | 0 | 0 | 0 |
| 09/04/2021 |
4.33
|
1,649,700 | 4.05 | 4.33 | 3.83 | 100 | 0 | 0.0 |
| 08/04/2021 |
4.05
|
3,345,100 | 3.78 | 4.05 | 3.78 | 6,000 | 158,600 | -0.7 |
| 07/04/2021 |
3.78
|
924,100 | 3.54 | 3.78 | 3.78 | 0 | 0 | 0 |
| 06/04/2021 |
3.54
|
1,854,500 | 3.31 | 3.54 | 3.27 | 0 | 4,300 | -0.0 |
| 05/04/2021 |
3.31
|
416,500 | 3.31 | 3.32 | 3.23 | 0 | 0 | 0 |
| 02/04/2021 |
3.31
|
491,200 | 3.28 | 3.34 | 3.27 | 0 | 0 | 0 |
| 01/04/2021 |
3.28
|
551,200 | 3.27 | 3.31 | 3.23 | 200 | 0 | 0.0 |
| 31/03/2021 |
3.27
|
471,100 | 3.27 | 3.32 | 3.25 | 200 | 0 | 0.0 |
| 30/03/2021 |
3.27
|
1,187,100 | 3.32 | 3.34 | 3.21 | 159,100 | 0 | 0.6 |
| 29/03/2021 |
3.32
|
777,800 | 3.16 | 3.33 | 3.13 | 0 | 2,100 | -0.0 |
| 26/03/2021 |
3.16
|
548,000 | 3.15 | 3.16 | 3 | 0 | 9,900 | -0.0 |
| 25/03/2021 |
3.15
|
405,100 | 3.18 | 3.20 | 3.10 | 0 | 6,100 | -0.0 |
| 24/03/2021 |
3.18
|
594,800 | 3.15 | 3.18 | 3.11 | 0 | 29,500 | -0.1 |
| 23/03/2021 |
3.15
|
808,000 | 3.25 | 3.27 | 3.11 | 0 | 0 | 0 |
| 22/03/2021 |
3.25
|
1,260,900 | 3.25 | 3.35 | 3.09 | 0 | 0 | 0 |
| 19/03/2021 |
3.25
|
409,000 | 3.32 | 3.32 | 3.19 | 0 | 1,000 | -0.0 |
| 18/03/2021 |
3.32
|
452,700 | 3.32 | 3.35 | 3.30 | 0 | 9,000 | -0.0 |
| 17/03/2021 |
3.32
|
393,400 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
| 16/03/2021 |
3.37
|
842,500 | 3.36 | 3.44 | 3.27 | 1,000 | 12,000 | -0.0 |
| 15/03/2021 |
3.36
|
741,000 | 3.26 | 3.44 | 3.26 | 9,000 | 0 | 0.0 |
| 12/03/2021 |
3.26
|
756,300 | 3.27 | 3.35 | 3.24 | 0 | 0 | 0 |
| 11/03/2021 |
3.27
|
719,800 | 3.27 | 3.27 | 3.21 | 64,000 | 0 | 0.2 |
| 10/03/2021 |
3.27
|
686,100 | 3.41 | 3.41 | 3.18 | 120,000 | 1,500 | 0.4 |
| 09/03/2021 |
3.41
|
1,800,800 | 3.23 | 3.45 | 3.09 | 145,500 | 71,700 | 0.3 |
| 08/03/2021 |
3.23
|
811,300 | 3.02 | 3.23 | 3.05 | 0 | 0 | 0 |
| 05/03/2021 |
3.02
|
410,800 | 3.02 | 3.07 | 2.99 | 0 | 0 | 0 |
| 04/03/2021 |
3.02
|
536,800 | 3.05 | 3.10 | 2.99 | 0 | 20,800 | -0.1 |
| 03/03/2021 |
3.05
|
379,300 | 3.04 | 3.05 | 2.98 | 0 | 0 | 0 |
| 02/03/2021 |
3.04
|
311,300 | 3.02 | 3.07 | 3 | 40,200 | 0 | 0.1 |
| 01/03/2021 |
3.02
|
477,500 | 2.96 | 3.03 | 2.96 | 30,500 | 0 | 0.1 |
| 26/02/2021 |
2.96
|
415,500 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 25/02/2021 |
2.99
|
317,200 | 3 | 3.03 | 2.97 | 200 | 0 | 0.0 |
| 24/02/2021 |
3
|
373,500 | 3.03 | 3.08 | 2.95 | 0 | 0 | 0 |
| 23/02/2021 |
3.03
|
442,100 | 3.02 | 3.04 | 2.97 | 2,300 | 0 | 0.0 |
| 22/02/2021 |
3.02
|
371,900 | 3 | 3.08 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
3
|
335,400 | 3.05 | 3.07 | 2.97 | 0 | 0 | 0 |
| 18/02/2021 |
3.05
|
680,600 | 3.14 | 3.18 | 3.05 | 0 | 0 | 0 |
| 17/02/2021 |
3.14
|
414,300 | 3.02 | 3.19 | 3.02 | 0 | 0 | 0 |
| 09/02/2021 |
3.02
|
372,900 | 2.91 | 3.02 | 2.93 | 0 | 0 | 0 |