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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
7.50
|
622,700 | 7.59 | 7.59 | 7.10 | 74,700 | 0 | 0.5 |
06/07/2021 |
7.59
|
1,154,900 | 8.16 | 8.30 | 7.59 | 16,200 | 22,400 | -0.0 |
05/07/2021 |
8.16
|
804,900 | 8.30 | 8.30 | 8 | 37,700 | 6,900 | 0.2 |
02/07/2021 |
8.30
|
1,149,400 | 8.15 | 8.50 | 8.07 | 56,500 | 20,000 | 0.3 |
01/07/2021 |
8.15
|
2,038,600 | 8.60 | 8.60 | 8.01 | 12,900 | 4,000 | 0.1 |
30/06/2021 |
8.60
|
1,722,000 | 8.84 | 9.18 | 8.50 | 10,900 | 25,000 | -0.1 |
29/06/2021 |
8.84
|
2,752,100 | 8.27 | 8.84 | 8.82 | 4,900 | 0 | 0.0 |
28/06/2021 |
8.27
|
3,904,400 | 7.73 | 8.27 | 8.20 | 10,100 | 26,000 | -0.1 |
25/06/2021 |
7.73
|
1,005,000 | 7.32 | 7.83 | 7.45 | 6,000 | 11,200 | -0.0 |
24/06/2021 |
7.32
|
371,000 | 7.45 | 7.45 | 7.20 | 13,500 | 5,400 | 0.1 |
23/06/2021 |
7.45
|
616,800 | 7.90 | 7.90 | 7.44 | 19,200 | 11,700 | 0.1 |
22/06/2021 |
7.90
|
1,303,400 | 7.40 | 7.91 | 7.40 | 56,400 | 16,000 | 0.3 |
21/06/2021 |
7.40
|
805,900 | 7 | 7.40 | 7 | 9,700 | 0 | 0.1 |
18/06/2021 |
7
|
245,300 | 7 | 7.10 | 6.99 | 6,200 | 0 | 0.0 |
17/06/2021 |
7
|
276,800 | 6.95 | 7.15 | 6.96 | 6,700 | 500 | 0.0 |
16/06/2021 |
6.95
|
184,600 | 7.10 | 7.16 | 6.95 | 16,000 | 7,200 | 0.1 |
15/06/2021 |
7.10
|
308,500 | 7.12 | 7.13 | 6.99 | 0 | 6,300 | -0.0 |
14/06/2021 |
7.12
|
521,700 | 7.11 | 7.20 | 6.90 | 32,500 | 0 | 0.2 |
11/06/2021 |
7.11
|
403,000 | 7.05 | 7.20 | 7 | 1,500 | 0 | 0.0 |
10/06/2021 |
7.05
|
285,200 | 6.76 | 7.05 | 6.76 | 7,200 | 1,600 | 0.0 |
09/06/2021 |
6.76
|
313,800 | 6.96 | 6.96 | 6.48 | 1,700 | 3,900 | -0.0 |
08/06/2021 |
6.96
|
327,700 | 7.18 | 7.18 | 6.89 | 1,700 | 8,300 | -0.0 |
07/06/2021 |
7.18
|
464,000 | 6.80 | 7.24 | 7.15 | 0 | 5,400 | -0.0 |
04/06/2021 |
6.80
|
553,900 | 6.50 | 6.85 | 6.50 | 9,000 | 0 | 0.1 |
03/06/2021 |
6.50
|
297,300 | 6.26 | 6.55 | 6.31 | 13,300 | 0 | 0.1 |
02/06/2021 |
6.26
|
107,300 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
01/06/2021 |
6.30
|
270,300 | 6.27 | 6.30 | 6.20 | 1,000 | 100 | 0.0 |
31/05/2021 |
6.27
|
204,500 | 6.30 | 6.35 | 6.16 | 5,800 | 16,300 | -0.1 |
28/05/2021 |
6.30
|
152,100 | 6.26 | 6.40 | 6.15 | 1,800 | 2,400 | -0.0 |
27/05/2021 |
6.26
|
137,800 | 6.40 | 6.40 | 6.26 | 13,200 | 2,100 | 0.1 |
26/05/2021 |
6.40
|
296,900 | 6.54 | 6.54 | 6.26 | 1,500 | 3,000 | -0.0 |
25/05/2021 |
6.54
|
112,800 | 6.55 | 6.55 | 6.47 | 0 | 300 | -0.0 |
24/05/2021 |
6.55
|
96,100 | 6.45 | 6.76 | 6.45 | 5,400 | 1,200 | 0.0 |
21/05/2021 |
6.45
|
303,300 | 6.42 | 6.55 | 6.21 | 7,400 | 800 | 0.0 |
20/05/2021 |
6.42
|
156,000 | 6.67 | 6.67 | 6.41 | 1,100 | 2,000 | -0.0 |
19/05/2021 |
6.67
|
138,500 | 6.70 | 6.78 | 6.50 | 2,100 | 900 | 0.0 |
18/05/2021 |
6.70
|
81,700 | 6.71 | 6.72 | 6.67 | 0 | 1,800 | -0.0 |
17/05/2021 |
6.71
|
89,700 | 6.71 | 6.89 | 6.71 | 800 | 5,800 | -0.0 |
14/05/2021 |
6.71
|
304,500 | 6.75 | 6.86 | 6.60 | 71,800 | 1,700 | 0.5 |
13/05/2021 |
6.75
|
103,800 | 6.73 | 6.89 | 6.65 | 2,600 | 400 | 0.0 |
12/05/2021 |
6.73
|
125,700 | 6.70 | 6.73 | 6.61 | 2,200 | 400 | 0.0 |
11/05/2021 |
6.70
|
69,500 | 6.61 | 6.99 | 6.52 | 2,300 | 100 | 0.0 |
10/05/2021 |
6.61
|
68,500 | 6.69 | 6.69 | 6.41 | 1,700 | 1,000 | 0.0 |
07/05/2021 |
6.69
|
95,700 | 6.79 | 6.80 | 6.60 | 400 | 3,400 | -0.0 |
06/05/2021 |
6.79
|
91,800 | 6.73 | 6.80 | 6.65 | 1,100 | 4,300 | -0.0 |
05/05/2021 |
6.73
|
124,600 | 6.62 | 7 | 6.62 | 5,700 | 600 | 0.0 |
04/05/2021 |
6.62
|
185,300 | 6.90 | 6.90 | 6.45 | 1,100 | 0 | 0.0 |
29/04/2021 |
6.90
|
141,000 | 6.90 | 7.29 | 6.80 | 1,300 | 500 | 0.0 |
28/04/2021 |
6.90
|
410,800 | 7.05 | 7.05 | 6.79 | 5,000 | 100 | 0.0 |
27/04/2021 |
7.05
|
69,300 | 7.15 | 7.19 | 7 | 0 | 2,400 | -0.0 |
26/04/2021 |
7.15
|
78,300 | 7.20 | 7.55 | 7.13 | 700 | 100 | 0.0 |
23/04/2021 |
7.20
|
208,100 | 7.11 | 7.30 | 7 | 100 | 1,500 | -0.0 |
22/04/2021 |
7.11
|
167,700 | 7.39 | 7.40 | 7.10 | 2,400 | 0 | 0.0 |
20/04/2021 |
7.39
|
230,800 | 7.37 | 7.67 | 7.37 | 0 | 0 | 0 |
19/04/2021 |
7.37
|
482,800 | 7.35 | 7.60 | 7.35 | 1,800 | 17,600 | -0.1 |
16/04/2021 |
7.35
|
443,100 | 7.80 | 7.80 | 7.35 | 100 | 0 | 0.0 |
15/04/2021 |
7.80
|
366,500 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
14/04/2021 |
7.84
|
270,100 | 7.75 | 7.95 | 7.40 | 50,000 | 20,100 | 0.2 |
13/04/2021 |
7.75
|
372,500 | 8 | 8.15 | 7.65 | 11,000 | 0 | 0.1 |
12/04/2021 |
8
|
618,300 | 7.75 | 8.02 | 7.30 | 100 | 0 | 0.0 |
09/04/2021 |
7.75
|
424,800 | 7.92 | 7.92 | 7.60 | 110,000 | 1,000 | 0.9 |
08/04/2021 |
7.92
|
294,700 | 8 | 8.05 | 7.70 | 0 | 0 | 0 |
07/04/2021 |
8
|
342,400 | 7.85 | 8.10 | 7.85 | 120,000 | 1,300 | 0.9 |
06/04/2021 |
7.85
|
639,300 | 7.52 | 8.04 | 7.51 | 0 | 1,800 | -0.0 |
05/04/2021 |
7.52
|
738,700 | 7.52 | 7.52 | 7.35 | 152,600 | 0 | 1.1 |
02/04/2021 |
7.52
|
492,200 | 7.51 | 7.60 | 7.41 | 47,400 | 0 | 0.4 |
01/04/2021 |
7.51
|
197,900 | 7.68 | 7.68 | 7.50 | 0 | 2,400 | -0.0 |
31/03/2021 |
7.68
|
489,900 | 7.56 | 7.77 | 7.20 | 0 | 0 | 0 |
30/03/2021 |
7.56
|
548,700 | 7.25 | 7.58 | 6.90 | 0 | 1,200 | -0.0 |
29/03/2021 |
7.25
|
353,800 | 7.49 | 7.49 | 7.10 | 0 | 0 | 0 |
26/03/2021 |
7.49
|
1,003,100 | 7.50 | 7.50 | 6.98 | 1,500 | 1,300 | 0.0 |
25/03/2021 |
7.50
|
393,700 | 7.80 | 7.80 | 7.44 | 1,000 | 0 | 0.0 |
24/03/2021 |
7.80
|
764,800 | 7.99 | 8.07 | 7.44 | 0 | 0 | 0 |
23/03/2021 |
7.99
|
1,586,400 | 7.87 | 8.40 | 7.45 | 5,600 | 0 | 0.0 |
22/03/2021 |
7.87
|
1,246,800 | 7.36 | 7.87 | 7.81 | 100 | 0 | 0.0 |
19/03/2021 |
7.36
|
574,500 | 6.88 | 7.36 | 7.36 | 0 | 6,800 | -0.1 |
18/03/2021 |
6.88
|
1,338,600 | 6.43 | 6.88 | 6.50 | 0 | 27,500 | -0.2 |
17/03/2021 |
6.43
|
182,800 | 6.43 | 6.48 | 6.30 | 0 | 3,000 | -0.0 |
16/03/2021 |
6.43
|
221,400 | 6.43 | 6.46 | 6.33 | 0 | 200 | -0.0 |
15/03/2021 |
6.43
|
181,200 | 6.37 | 6.47 | 6.37 | 0 | 0 | 0 |
12/03/2021 |
6.37
|
174,900 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
11/03/2021 |
6.47
|
206,500 | 6.42 | 6.59 | 6.34 | 10,000 | 0 | 0.1 |
10/03/2021 |
6.42
|
187,400 | 6.30 | 6.45 | 6.30 | 16,000 | 0 | 0.1 |
09/03/2021 |
6.30
|
179,800 | 6.48 | 6.48 | 6.30 | 0 | 600 | -0.0 |
08/03/2021 |
6.48
|
312,000 | 6.35 | 6.52 | 6.35 | 0 | 900 | -0.0 |
05/03/2021 |
6.35
|
200,300 | 6.25 | 6.45 | 6.25 | 0 | 1,000 | -0.0 |
04/03/2021 |
6.25
|
282,000 | 6.40 | 6.60 | 6.10 | 4,200 | 0 | 0.0 |
03/03/2021 |
6.40
|
328,300 | 6.55 | 6.60 | 6.35 | 0 | 1,000 | -0.0 |
02/03/2021 |
6.55
|
185,000 | 6.70 | 6.75 | 6.51 | 15,100 | 0 | 0.1 |
01/03/2021 |
6.70
|
428,400 | 6.50 | 6.76 | 6.60 | 0 | 100 | -0.0 |
26/02/2021 |
6.50
|
401,400 | 6.40 | 6.61 | 6.40 | 0 | 0 | 0 |
25/02/2021 |
6.40
|
244,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
24/02/2021 |
6.40
|
500,600 | 6.45 | 6.70 | 6.40 | 3,000 | 0 | 0.0 |
23/02/2021 |
6.45
|
438,500 | 6.22 | 6.55 | 6.22 | 15,000 | 2,400 | 0.1 |
22/02/2021 |
6.22
|
608,900 | 5.90 | 6.31 | 6 | 0 | 0 | 0 |
19/02/2021 |
5.90
|
135,400 | 5.80 | 6.20 | 5.75 | 900 | 0 | 0.0 |
18/02/2021 |
5.80
|
81,600 | 5.82 | 5.85 | 5.75 | 0 | 0 | 0 |
17/02/2021 |
5.82
|
196,500 | 5.61 | 5.84 | 5.65 | 500 | 1,400 | -0.0 |
09/02/2021 |
5.61
|
114,900 | 5.65 | 5.88 | 5.50 | 0 | 0 | 0 |
08/02/2021 |
5.65
|
215,200 | 5.78 | 5.80 | 5.50 | 0 | 0 | 0 |