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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
10.72
|
1,103,800 | 10.02 | 10.72 | 10.17 | 19,000 | 213,900 | -2.8 |
04/02/2021 |
10.02
|
1,177,400 | 9.39 | 10.02 | 9.47 | 4,200 | 280,900 | -3.7 |
03/02/2021 |
9.39
|
946,900 | 8.80 | 9.39 | 8.84 | 3,000 | 174,800 | -2.1 |
02/02/2021 |
8.80
|
699,600 | 8.84 | 8.91 | 8.25 | 68,500 | 185,400 | -1.3 |
01/02/2021 |
8.84
|
881,400 | 9.47 | 9.50 | 8.84 | 77,300 | 59,200 | 0.2 |
29/01/2021 |
9.47
|
1,316,200 | 9.36 | 9.80 | 8.73 | 122,300 | 4,300 | 1.4 |
28/01/2021 |
9.36
|
405,900 | 10.06 | 10.06 | 9.36 | 0 | 14,600 | -0.2 |
27/01/2021 |
10.06
|
824,100 | 10.79 | 10.79 | 10.06 | 23,800 | 61,000 | -0.5 |
26/01/2021 |
10.79
|
999,300 | 11.60 | 11.60 | 10.79 | 5,900 | 62,200 | -0.8 |
25/01/2021 |
11.60
|
1,119,800 | 11.79 | 11.82 | 11.12 | 53,900 | 83,300 | -0.4 |
22/01/2021 |
11.79
|
803,700 | 12.30 | 12.45 | 11.64 | 6,500 | 156,500 | -2.4 |
21/01/2021 |
12.30
|
739,000 | 11.79 | 12.38 | 11.71 | 24,900 | 118,800 | -1.5 |
20/01/2021 |
11.79
|
1,891,000 | 12.27 | 12.38 | 11.42 | 101,600 | 86,900 | 0.3 |
19/01/2021 |
12.27
|
1,076,600 | 13.15 | 13.15 | 12.27 | 156,100 | 206,300 | -0.9 |
18/01/2021 |
13.15
|
1,124,400 | 13.41 | 13.41 | 12.93 | 28,300 | 106,800 | -1.4 |
15/01/2021 |
13.41
|
1,197,300 | 12.67 | 13.55 | 13.11 | 25,100 | 96,000 | -1.3 |
14/01/2021 |
12.67
|
1,423,900 | 11.86 | 12.67 | 11.79 | 19,000 | 110,000 | -1.6 |
13/01/2021 |
11.86
|
756,800 | 12.56 | 12.97 | 11.86 | 14,700 | 117,600 | -1.7 |
12/01/2021 |
12.56
|
1,068,400 | 12.60 | 13.04 | 12.12 | 4,000 | 131,700 | -2.1 |
11/01/2021 |
12.60
|
1,219,200 | 12.89 | 13.11 | 12.60 | 100 | 73,500 | -1.3 |
08/01/2021 |
12.89
|
1,454,800 | 13.15 | 13.59 | 12.82 | 0 | 159,100 | -2.8 |
07/01/2021 |
13.15
|
1,310,700 | 13.11 | 13.44 | 13.11 | 100 | 218,100 | -3.9 |
06/01/2021 |
13.11
|
1,452,500 | 13.22 | 14.00 | 12.89 | 1,000 | 201,100 | -3.7 |
05/01/2021 |
13.22
|
1,915,600 | 12.45 | 13.30 | 12.67 | 13,100 | 333,400 | -5.7 |
04/01/2021 |
12.45
|
518,500 | 11.64 | 12.45 | 12.16 | 700 | 91,500 | -1.5 |
31/12/2020 |
11.64
|
1,240,140 | 10.90 | 11.64 | 10.90 | 84,920 | 20,090 | 1.0 |
30/12/2020 |
10.90
|
1,284,650 | 11.34 | 11.34 | 10.87 | 10,600 | 125,020 | -1.7 |
29/12/2020 |
11.34
|
1,378,300 | 11.12 | 11.79 | 10.87 | 10,330 | 174,420 | -2.5 |
28/12/2020 |
11.12
|
1,464,770 | 10.42 | 11.12 | 10.90 | 43,180 | 138,300 | -1.4 |
25/12/2020 |
10.42
|
1,895,840 | 9.76 | 10.42 | 9.58 | 580 | 11,870 | -0.1 |
24/12/2020 |
9.76
|
1,312,920 | 9.58 | 10.02 | 8.91 | 0 | 27,250 | -0.3 |
23/12/2020 |
9.58
|
1,440,550 | 9.80 | 10.46 | 9.58 | 58,210 | 107,180 | -0.7 |
22/12/2020 |
9.80
|
1,425,460 | 9.17 | 9.80 | 9.36 | 0 | 80,620 | -1.1 |
21/12/2020 |
9.17
|
1,273,130 | 8.58 | 9.17 | 9.06 | 0 | 99,000 | -1.2 |
18/12/2020 |
8.58
|
1,347,460 | 8.18 | 8.58 | 8.18 | 5,130 | 126,000 | -1.4 |
17/12/2020 |
8.18
|
994,580 | 8.10 | 8.29 | 7.99 | 20,000 | 87,400 | -0.7 |
16/12/2020 |
8.10
|
1,200,610 | 8.10 | 8.25 | 7.99 | 20,530 | 49,000 | -0.3 |
15/12/2020 |
8.10
|
1,416,050 | 8.18 | 8.47 | 7.96 | 8,730 | 144,720 | -1.5 |
14/12/2020 |
8.18
|
1,001,650 | 7.66 | 8.18 | 7.74 | 570 | 63,700 | -0.7 |
11/12/2020 |
7.66
|
629,750 | 7.29 | 7.66 | 7.34 | 0 | 30,000 | -0.3 |
10/12/2020 |
7.29
|
1,396,670 | 7.66 | 7.74 | 7.29 | 6,820 | 45,000 | -0.4 |
09/12/2020 |
7.66
|
1,554,310 | 7.19 | 7.66 | 7.30 | 1,090 | 50,000 | -0.5 |
08/12/2020 |
7.19
|
1,042,150 | 7.00 | 7.20 | 6.96 | 0 | 136,500 | -1.3 |
07/12/2020 |
7.00
|
938,550 | 6.81 | 7.11 | 6.78 | 500 | 20,000 | -0.2 |
04/12/2020 |
6.81
|
468,330 | 6.93 | 7.04 | 6.78 | 100 | 0 | 0.0 |
03/12/2020 |
6.93
|
755,660 | 6.78 | 7.21 | 6.85 | 0 | 40,000 | -0.4 |
02/12/2020 |
6.78
|
1,398,990 | 6.34 | 6.78 | 6.34 | 0 | 40,000 | -0.4 |
01/12/2020 |
6.34
|
847,060 | 6.31 | 6.34 | 6.14 | 37,800 | 33,000 | 0.0 |
30/11/2020 |
6.31
|
337,700 | 6.41 | 6.47 | 6.29 | 5,010 | 15,000 | -0.1 |
27/11/2020 |
6.41
|
176,270 | 6.37 | 6.48 | 6.31 | 5,300 | 10,000 | -0.0 |
26/11/2020 |
6.37
|
298,310 | 6.17 | 6.48 | 6.12 | 3,000 | 25,000 | -0.2 |
25/11/2020 |
6.17
|
356,060 | 6.26 | 6.26 | 6.11 | 3,000 | 15,000 | -0.1 |
24/11/2020 |
6.26
|
449,460 | 6.48 | 6.48 | 6.04 | 3,000 | 15,000 | -0.1 |
23/11/2020 |
6.48
|
502,210 | 6.32 | 6.59 | 6.32 | 30,000 | 20,580 | 0.1 |
20/11/2020 |
6.32
|
720,050 | 6.56 | 6.56 | 6.26 | 10,000 | 30,000 | -0.2 |
19/11/2020 |
6.56
|
1,192,250 | 6.20 | 6.63 | 6.41 | 0 | 55,400 | -0.5 |
18/11/2020 |
6.20
|
1,085,630 | 5.80 | 6.20 | 6.04 | 0 | 120,000 | -1.0 |
17/11/2020 |
5.80
|
921,860 | 5.42 | 5.80 | 5.42 | 70 | 0 | 0.0 |
16/11/2020 |
5.42
|
163,160 | 5.32 | 5.53 | 5.34 | 5,000 | 0 | 0.0 |
13/11/2020 |
5.32
|
82,860 | 5.36 | 5.36 | 5.29 | 3,000 | 0 | 0.0 |
12/11/2020 |
5.36
|
38,360 | 5.36 | 5.38 | 5.27 | 5,000 | 0 | 0.0 |
11/11/2020 |
5.36
|
165,260 | 5.38 | 5.41 | 5.36 | 5,000 | 0 | 0.0 |
10/11/2020 |
5.38
|
174,010 | 5.30 | 5.44 | 5.25 | 5,000 | 25,000 | -0.1 |
09/11/2020 |
5.30
|
41,430 | 5.28 | 5.32 | 5.25 | 5,000 | 0 | 0.0 |
06/11/2020 |
5.28
|
85,270 | 5.30 | 5.34 | 5.23 | 5,000 | 48,380 | -0.3 |
05/11/2020 |
5.30
|
49,830 | 5.34 | 5.34 | 5.23 | 3,020 | 15,000 | -0.1 |
04/11/2020 |
5.34
|
50,050 | 5.30 | 5.34 | 5.25 | 3,000 | 100 | 0.0 |
03/11/2020 |
5.30
|
46,400 | 5.27 | 5.33 | 5.27 | 3,000 | 10,000 | -0.1 |
02/11/2020 |
5.27
|
59,300 | 5.27 | 5.42 | 5.16 | 5,000 | 0 | 0.0 |
30/10/2020 |
5.27
|
30,940 | 5.27 | 5.30 | 5.17 | 11,030 | 0 | 0.1 |
29/10/2020 |
5.27
|
89,580 | 5.23 | 5.27 | 5.12 | 12,300 | 0 | 0.1 |
28/10/2020 |
5.23
|
127,790 | 5.41 | 5.41 | 5.16 | 10,000 | 0 | 0.1 |
27/10/2020 |
5.41
|
128,590 | 5.46 | 5.49 | 5.38 | 5,000 | 0 | 0.0 |
26/10/2020 |
5.46
|
346,440 | 5.55 | 5.55 | 5.46 | 10,000 | 20,000 | -0.1 |
23/10/2020 |
5.55
|
140,930 | 5.60 | 5.66 | 5.53 | 7,020 | 0 | 0.1 |
22/10/2020 |
5.60
|
221,250 | 5.65 | 5.65 | 5.49 | 27,350 | 0 | 0.2 |
21/10/2020 |
5.65
|
174,110 | 5.70 | 5.71 | 5.61 | 10,000 | 0 | 0.1 |
20/10/2020 |
5.70
|
159,550 | 5.71 | 5.73 | 5.60 | 37,400 | 0 | 0.3 |
19/10/2020 |
5.71
|
358,700 | 5.60 | 5.73 | 5.60 | 9,000 | 20,000 | -0.1 |
16/10/2020 |
5.60
|
151,210 | 5.57 | 5.61 | 5.53 | 10,000 | 20,000 | -0.1 |
15/10/2020 |
5.57
|
149,580 | 5.60 | 5.70 | 5.54 | 22,100 | 20,000 | 0.0 |
14/10/2020 |
5.60
|
174,110 | 5.57 | 5.67 | 5.51 | 24,200 | 10,000 | 0.1 |
13/10/2020 |
5.57
|
180,960 | 5.57 | 5.60 | 5.50 | 10,000 | 0 | 0.1 |
12/10/2020 |
5.57
|
215,250 | 5.67 | 5.75 | 5.37 | 20,000 | 0 | 0.2 |
09/10/2020 |
5.67
|
250,460 | 5.72 | 5.76 | 5.67 | 26,800 | 0 | 0.2 |
08/10/2020 |
5.72
|
274,040 | 5.72 | 5.75 | 5.60 | 10,000 | 0 | 0.1 |
07/10/2020 |
5.72
|
253,540 | 5.81 | 5.81 | 5.71 | 10,000 | 0 | 0.1 |
06/10/2020 |
5.81
|
263,070 | 5.82 | 5.82 | 5.75 | 848,700 | 828,700 | 0.2 |
05/10/2020 |
5.82
|
336,770 | 5.81 | 5.85 | 5.75 | 10,000 | 10,000 | 0.0 |
02/10/2020 |
5.81
|
541,990 | 5.75 | 5.83 | 5.53 | 60,000 | 19,310 | 0.3 |
01/10/2020 |
5.75
|
725,840 | 5.51 | 5.83 | 5.51 | 0 | 0 | 0 |
30/09/2020 |
5.51
|
130,720 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
29/09/2020 |
5.53
|
340,260 | 5.55 | 5.64 | 5.49 | 10,140 | 20,000 | -0.1 |
28/09/2020 |
5.55
|
357,390 | 5.53 | 5.58 | 5.41 | 10,000 | 22,000 | -0.1 |
25/09/2020 |
5.53
|
267,610 | 5.56 | 5.56 | 5.36 | 13,150 | 20,000 | -0.0 |
24/09/2020 |
5.56
|
169,930 | 5.56 | 5.58 | 5.46 | 10,000 | 25,000 | -0.1 |
23/09/2020 |
5.56
|
167,560 | 5.58 | 5.64 | 5.53 | 10,000 | 25,000 | -0.1 |
22/09/2020 |
5.58
|
278,130 | 5.68 | 5.68 | 5.50 | 10,000 | 20,000 | -0.1 |
21/09/2020 |
5.68
|
183,560 | 5.66 | 5.74 | 5.62 | 10,000 | 20,000 | -0.1 |
18/09/2020 |
5.66
|
486,420 | 5.50 | 5.67 | 5.45 | 10,000 | 60,000 | -0.4 |