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) |
-0.05 | -0.76% | 2,985,000 | 0 | 0 |
6.48
6.74
6.58
|
2 tháng
(2024-07-22) |
0.16 | 2.50% | 6,188,300 | 0 | 0 |
6.32
7.10
6.58
|
3 tháng
(2024-06-21) |
0.22 | 3.47% | 10,351,700 | 0 | 0 |
6.26
7.10
6.58
|
6 tháng
(2024-03-25) |
-0.04 | -0.61% | 15,168,600 | -780 | -0.0 |
5.83
7.10
6.58
|
12 tháng
(2023-09-25) |
0.64 | 10.81% | 27,308,800 | -21,280 | -0.1 |
5.21
7.49
6.58
|
24 tháng
(2022-09-30) |
0.47 | 7.72% | 43,529,800 | 2,120 | -0.1 |
4.66
7.49
6.58
|
36 tháng
(2021-10-05) |
-5.34 | -44.87% | 112,594,600 | -109,980 | -1.6 |
4.66
13.50
6.58
|
60 tháng
(2019-10-16) |
-6.38 | -49.32% | 208,484,550 | 66,880 | 1.5 |
4.66
17.67
6.58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
8.12
|
58,600 | 7.99 | 8.15 | 7.99 | 10,100 | 0 | 0.1 |
04/02/2021 |
7.99
|
121,300 | 7.82 | 8.08 | 7.78 | 11,300 | 500 | 0.1 |
03/02/2021 |
7.82
|
116,200 | 7.73 | 8.01 | 7.55 | 7,100 | 1,800 | 0.0 |
02/02/2021 |
7.73
|
135,900 | 7.63 | 7.82 | 7.27 | 9,600 | 0 | 0.1 |
01/02/2021 |
7.63
|
115,900 | 7.64 | 8.09 | 7.11 | 3,400 | 0 | 0.0 |
29/01/2021 |
7.64
|
223,100 | 7.58 | 7.82 | 7.06 | 12,900 | 0 | 0.1 |
28/01/2021 |
7.58
|
278,700 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
27/01/2021 |
8.15
|
244,600 | 8.74 | 8.74 | 8.15 | 5,500 | 9,200 | -0.0 |
26/01/2021 |
8.74
|
145,200 | 9.16 | 9.16 | 8.65 | 0 | 2,000 | -0.0 |
25/01/2021 |
9.16
|
145,500 | 9.11 | 9.20 | 9.02 | 0 | 0 | 0 |
22/01/2021 |
9.11
|
252,400 | 9.39 | 9.39 | 9.11 | 9,200 | 300 | 0.1 |
21/01/2021 |
9.39
|
243,000 | 8.84 | 9.39 | 8.84 | 3,600 | 1,600 | 0.0 |
20/01/2021 |
8.84
|
207,400 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 |
19/01/2021 |
9.01
|
285,300 | 9.57 | 9.57 | 8.98 | 300 | 0 | 0.0 |
18/01/2021 |
9.57
|
630,200 | 9.34 | 9.99 | 8.84 | 1,700 | 3,300 | -0.0 |
15/01/2021 |
9.34
|
287,200 | 9.39 | 9.53 | 9.30 | 0 | 0 | 0 |
14/01/2021 |
9.39
|
369,300 | 9.71 | 9.71 | 9.20 | 2,000 | 0 | 0.0 |
13/01/2021 |
9.71
|
784,000 | 9.85 | 10.49 | 9.62 | 3,300 | 5,700 | -0.0 |
12/01/2021 |
9.85
|
706,200 | 9.20 | 9.85 | 9.76 | 0 | 0 | 0 |
11/01/2021 |
9.20
|
482,600 | 8.62 | 9.20 | 9.02 | 0 | 0 | 0 |
08/01/2021 |
8.62
|
467,300 | 8.06 | 8.62 | 8.06 | 3,400 | 0 | 0.0 |
07/01/2021 |
8.06
|
266,400 | 8.19 | 8.19 | 7.72 | 3,200 | 2,000 | 0.0 |
06/01/2021 |
8.19
|
320,600 | 8.57 | 8.57 | 8.07 | 0 | 0 | 0 |
05/01/2021 |
8.57
|
910,800 | 9.02 | 9.57 | 8.39 | 1,800 | 0 | 0.0 |
04/01/2021 |
9.02
|
2,024,000 | 9.20 | 9.39 | 8.56 | 6,000 | 28,500 | -0.2 |
31/12/2020 |
9.20
|
1,395,350 | 9.85 | 9.85 | 9.17 | 1,100 | 54,200 | -0.5 |
30/12/2020 |
9.85
|
769,770 | 10.58 | 10.58 | 9.85 | 400 | 56,830 | -0.6 |
29/12/2020 |
10.58
|
656,710 | 11.04 | 11.60 | 10.31 | 2,850 | 18,970 | -0.2 |
28/12/2020 |
11.04
|
2,118,180 | 10.86 | 11.60 | 10.12 | 4,530 | 29,470 | -0.3 |
25/12/2020 |
10.86
|
1,531,160 | 11.14 | 11.14 | 10.40 | 250 | 18,780 | -0.2 |
24/12/2020 |
11.14
|
350,260 | 11.96 | 11.96 | 11.14 | 0 | 0 | 0 |
23/12/2020 |
11.96
|
173,440 | 12.84 | 12.84 | 11.96 | 0 | 0 | 0 |
22/12/2020 |
12.84
|
926,650 | 13.81 | 13.81 | 12.84 | 0 | 4,710 | -0.1 |
21/12/2020 |
13.81
|
667,280 | 14.59 | 14.59 | 13.58 | 0 | 7,970 | -0.1 |
18/12/2020 |
14.59
|
1,066,560 | 14.59 | 15.60 | 13.58 | 0 | 1,230 | -0.0 |
17/12/2020 |
14.59
|
748,570 | 14.68 | 14.68 | 13.67 | 0 | 2,250 | -0.0 |
16/12/2020 |
14.68
|
436,690 | 15.78 | 15.78 | 14.68 | 0 | 0 | 0 |
15/12/2020 |
15.78
|
390,200 | 16.93 | 16.93 | 15.78 | 0 | 0 | 0 |
14/12/2020 |
16.93
|
311,040 | 17.67 | 17.81 | 16.47 | 0 | 0 | 0 |
11/12/2020 |
17.67
|
383,890 | 17.26 | 17.72 | 17.26 | 20,330 | 0 | 0.4 |
10/12/2020 |
17.26
|
392,330 | 16.75 | 17.35 | 16.75 | 16,770 | 0 | 0.3 |
09/12/2020 |
16.75
|
301,330 | 16.24 | 16.80 | 16.24 | 16,840 | 0 | 0.3 |
08/12/2020 |
16.24
|
139,210 | 16.43 | 16.43 | 16.20 | 0 | 1,790 | -0.0 |
07/12/2020 |
16.43
|
167,350 | 16.38 | 16.47 | 16.38 | 2,650 | 0 | 0.0 |
04/12/2020 |
16.38
|
274,700 | 15.88 | 16.43 | 15.88 | 16,150 | 0 | 0.3 |
03/12/2020 |
15.88
|
203,270 | 15.78 | 16.01 | 15.78 | 6,730 | 0 | 0.1 |
02/12/2020 |
15.78
|
216,140 | 15.97 | 15.97 | 15.65 | 2,010 | 0 | 0.0 |
01/12/2020 |
15.97
|
363,530 | 15.37 | 15.97 | 15.37 | 33,360 | 0 | 0.6 |
30/11/2020 |
15.37
|
311,100 | 15.19 | 15.42 | 14.86 | 2,140 | 5,410 | -0.1 |
27/11/2020 |
15.19
|
175,930 | 16.29 | 16.29 | 15.19 | 0 | 2,680 | -0.0 |
26/11/2020 |
16.29
|
191,950 | 16.80 | 16.80 | 16.20 | 1,040 | 0 | 0.0 |
25/11/2020 |
16.80
|
326,820 | 16.52 | 16.89 | 16.29 | 11,490 | 0 | 0.2 |
24/11/2020 |
16.52
|
461,940 | 15.83 | 16.52 | 15.83 | 13,040 | 0 | 0.2 |
23/11/2020 |
15.83
|
305,430 | 15.32 | 15.88 | 15.32 | 15,160 | 0 | 0.3 |
20/11/2020 |
15.32
|
207,560 | 15.23 | 15.32 | 15.00 | 3,240 | 2,010 | 0.0 |
19/11/2020 |
15.23
|
277,320 | 14.77 | 15.23 | 14.77 | 22,820 | 0 | 0.4 |
18/11/2020 |
14.77
|
364,410 | 14.36 | 14.86 | 14.31 | 19,820 | 0 | 0.3 |
17/11/2020 |
14.36
|
289,650 | 13.85 | 14.36 | 13.90 | 20,370 | 0 | 0.3 |
16/11/2020 |
13.85
|
177,850 | 14.04 | 14.08 | 13.81 | 3,240 | 0 | 0.0 |
13/11/2020 |
14.04
|
284,160 | 13.76 | 14.13 | 13.76 | 0 | 0 | 0 |
12/11/2020 |
13.76
|
170,630 | 13.90 | 13.90 | 13.71 | 0 | 0 | 0 |
11/11/2020 |
13.90
|
336,690 | 13.62 | 13.90 | 13.58 | 1,200 | 0 | 0.0 |
10/11/2020 |
13.62
|
173,510 | 13.44 | 13.62 | 13.44 | 0 | 0 | 0 |
09/11/2020 |
13.44
|
232,510 | 13.30 | 13.62 | 13.25 | 0 | 0 | 0 |
06/11/2020 |
13.30
|
146,700 | 13.44 | 13.44 | 13.25 | 0 | 0 | 0 |
05/11/2020 |
13.44
|
372,590 | 12.98 | 13.48 | 12.93 | 0 | 0 | 0 |
04/11/2020 |
12.98
|
222,250 | 12.70 | 13.02 | 12.61 | 0 | 0 | 0 |
03/11/2020 |
12.70
|
196,150 | 12.79 | 12.88 | 12.70 | 0 | 0 | 0 |
02/11/2020 |
12.79
|
311,210 | 12.56 | 12.93 | 12.42 | 0 | 0 | 0 |
30/10/2020 |
12.56
|
205,230 | 12.79 | 12.79 | 12.56 | 0 | 200 | -0.0 |
29/10/2020 |
12.79
|
243,430 | 13.07 | 13.07 | 12.56 | 0 | 0 | 0 |
28/10/2020 |
13.07
|
197,070 | 13.67 | 13.67 | 12.93 | 0 | 100 | -0.0 |
27/10/2020 |
13.67
|
411,120 | 14.45 | 14.54 | 13.48 | 0 | 300 | -0.0 |
26/10/2020 |
14.45
|
437,810 | 14.04 | 14.45 | 14.04 | 0 | 0 | 0 |
23/10/2020 |
14.04
|
385,130 | 13.81 | 14.04 | 13.58 | 0 | 0 | 0 |
22/10/2020 |
13.81
|
339,160 | 14.22 | 14.22 | 13.71 | 0 | 0 | 0 |
21/10/2020 |
14.22
|
537,780 | 13.44 | 14.22 | 13.48 | 0 | 0 | 0 |
20/10/2020 |
13.44
|
408,530 | 12.56 | 13.44 | 12.52 | 0 | 0 | 0 |
19/10/2020 |
12.56
|
251,580 | 12.47 | 12.56 | 12.38 | 0 | 0 | 0 |
16/10/2020 |
12.47
|
143,260 | 12.56 | 12.56 | 12.47 | 0 | 0 | 0 |
15/10/2020 |
12.56
|
176,330 | 12.70 | 12.70 | 12.52 | 0 | 0 | 0 |
14/10/2020 |
12.70
|
282,600 | 12.19 | 12.70 | 12.19 | 0 | 0 | 0 |
13/10/2020 |
12.19
|
247,410 | 11.78 | 12.24 | 11.78 | 0 | 0 | 0 |
12/10/2020 |
11.78
|
140,260 | 11.83 | 11.87 | 11.69 | 0 | 0 | 0 |
09/10/2020 |
11.83
|
254,320 | 11.46 | 11.96 | 11.46 | 600 | 0 | 0.0 |
08/10/2020 |
11.46
|
154,910 | 11.32 | 11.50 | 11.27 | 0 | 0 | 0 |
07/10/2020 |
11.32
|
98,010 | 11.32 | 11.32 | 11.18 | 0 | 0 | 0 |
06/10/2020 |
11.32
|
95,910 | 11.32 | 11.37 | 11.27 | 0 | 0 | 0 |
05/10/2020 |
11.32
|
95,720 | 11.37 | 11.41 | 11.32 | 0 | 0 | 0 |
02/10/2020 |
11.37
|
139,210 | 11.41 | 11.55 | 11.32 | 0 | 0 | 0 |
01/10/2020 |
11.41
|
208,910 | 11.27 | 11.55 | 11.18 | 0 | 0 | 0 |
30/09/2020 |
11.27
|
97,070 | 11.27 | 11.32 | 11.23 | 0 | 0 | 0 |
29/09/2020 |
11.27
|
134,180 | 11.32 | 11.41 | 11.27 | 0 | 0 | 0 |
28/09/2020 |
11.32
|
143,880 | 11.23 | 11.32 | 11.18 | 0 | 0 | 0 |
25/09/2020 |
11.23
|
129,410 | 11.23 | 11.27 | 11.18 | 0 | 0 | 0 |
24/09/2020 |
11.23
|
93,260 | 11.27 | 11.27 | 11.18 | 0 | 0 | 0 |
23/09/2020 |
11.27
|
126,130 | 11.09 | 11.27 | 11.14 | 0 | 0 | 0 |
22/09/2020 |
11.09
|
111,600 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 |
21/09/2020 |
11.18
|
113,510 | 11.23 | 11.23 | 11.18 | 0 | 0 | 0 |
18/09/2020 |
11.23
|
99,330 | 11.18 | 11.27 | 11.18 | 0 | 0 | 0 |