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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
3.66
|
415,000 | 3.81 | 3.83 | 3.60 | 1,400 | 24,800 | -0.1 |
05/02/2021 |
3.81
|
413,400 | 3.77 | 3.81 | 3.70 | 18,400 | 7,200 | 0.0 |
04/02/2021 |
3.77
|
353,800 | 3.71 | 3.80 | 3.60 | 10,600 | 15,500 | -0.0 |
03/02/2021 |
3.71
|
528,600 | 3.59 | 3.76 | 3.54 | 1,600 | 3,500 | -0.0 |
02/02/2021 |
3.59
|
532,500 | 3.55 | 3.60 | 3.50 | 16,500 | 22,000 | -0.0 |
01/02/2021 |
3.55
|
1,453,300 | 3.79 | 3.79 | 3.55 | 200 | 34,000 | -0.1 |
29/01/2021 |
3.79
|
902,900 | 3.80 | 3.88 | 3.57 | 14,200 | 2,700 | 0.0 |
28/01/2021 |
3.80
|
1,248,100 | 4.08 | 4.08 | 3.80 | 5,600 | 20,700 | -0.1 |
27/01/2021 |
4.08
|
1,136,500 | 4.16 | 4.30 | 3.95 | 32,100 | 24,800 | 0.0 |
26/01/2021 |
4.16
|
1,101,800 | 4.41 | 4.41 | 4.11 | 3,700 | 14,000 | -0.0 |
25/01/2021 |
4.41
|
887,600 | 4.60 | 4.60 | 4.35 | 13,400 | 9,500 | 0.0 |
22/01/2021 |
4.60
|
1,397,200 | 4.68 | 4.73 | 4.52 | 49,700 | 31,100 | 0.1 |
21/01/2021 |
4.68
|
1,160,700 | 4.45 | 4.70 | 4.40 | 33,000 | 40,800 | -0.0 |
20/01/2021 |
4.45
|
1,131,600 | 4.48 | 4.60 | 4.17 | 2,000 | 61,000 | -0.3 |
19/01/2021 |
4.48
|
2,332,200 | 4.77 | 5.02 | 4.44 | 11,900 | 65,800 | -0.3 |
18/01/2021 |
4.77
|
1,857,300 | 4.46 | 4.77 | 4.46 | 60,700 | 0 | 0.3 |
15/01/2021 |
4.46
|
844,400 | 4.40 | 4.47 | 4.38 | 3,800 | 6,600 | -0.0 |
14/01/2021 |
4.40
|
663,600 | 4.47 | 4.49 | 4.30 | 0 | 34,600 | -0.2 |
13/01/2021 |
4.47
|
1,380,600 | 4.40 | 4.60 | 4.45 | 2,200 | 0 | 0.0 |
12/01/2021 |
4.40
|
1,345,300 | 4.23 | 4.41 | 4.22 | 67,000 | 18,000 | 0.2 |
11/01/2021 |
4.23
|
1,200,100 | 4.28 | 4.28 | 4.15 | 7,100 | 21,800 | -0.1 |
08/01/2021 |
4.28
|
967,100 | 4.26 | 4.36 | 4.25 | 3,200 | 3,000 | 0.0 |
07/01/2021 |
4.26
|
1,328,200 | 4.37 | 4.37 | 4.15 | 0 | 2,400 | -0.0 |
06/01/2021 |
4.37
|
1,632,000 | 4.20 | 4.38 | 4.26 | 20,200 | 0 | 0.1 |
05/01/2021 |
4.20
|
1,490,800 | 4.02 | 4.25 | 4 | 11,900 | 0 | 0.0 |
04/01/2021 |
4.02
|
1,336,400 | 3.95 | 4.13 | 3.95 | 59,600 | 2,300 | 0.2 |
31/12/2020 |
3.95
|
536,730 | 3.94 | 4 | 3.93 | 22,150 | 0 | 0.1 |
30/12/2020 |
3.94
|
750,010 | 3.86 | 4.06 | 3.85 | 49,740 | 4,110 | 0.2 |
29/12/2020 |
3.86
|
781,150 | 3.89 | 3.89 | 3.84 | 28,850 | 0 | 0.1 |
28/12/2020 |
3.89
|
998,910 | 3.98 | 3.98 | 3.83 | 3,590 | 5,450 | -0.0 |
25/12/2020 |
3.98
|
514,680 | 4.02 | 4.02 | 3.92 | 8,870 | 11,940 | -0.0 |
24/12/2020 |
4.02
|
735,470 | 4.09 | 4.27 | 3.90 | 13,510 | 47,320 | -0.1 |
23/12/2020 |
4.09
|
2,497,670 | 3.83 | 4.09 | 3.85 | 25,240 | 0 | 0.1 |
22/12/2020 |
3.83
|
871,320 | 3.83 | 3.83 | 3.77 | 15,580 | 3,120 | 0.0 |
21/12/2020 |
3.83
|
594,480 | 3.83 | 3.85 | 3.79 | 4,790 | 0 | 0.0 |
18/12/2020 |
3.83
|
392,510 | 3.84 | 3.85 | 3.78 | 7,910 | 0 | 0.0 |
17/12/2020 |
3.84
|
512,200 | 3.83 | 3.88 | 3.76 | 11,670 | 0 | 0.0 |
16/12/2020 |
3.83
|
657,130 | 3.76 | 3.88 | 3.75 | 39,070 | 0 | 0.1 |
15/12/2020 |
3.76
|
615,360 | 3.76 | 3.76 | 3.72 | 6,470 | 0 | 0.0 |
14/12/2020 |
3.76
|
772,730 | 3.81 | 3.81 | 3.75 | 2,480 | 0 | 0.0 |
11/12/2020 |
3.81
|
201,140 | 3.80 | 3.84 | 3.75 | 170 | 14,900 | -0.1 |
10/12/2020 |
3.80
|
368,230 | 3.85 | 3.87 | 3.79 | 2,730 | 3,030 | -0.0 |
09/12/2020 |
3.85
|
557,330 | 3.88 | 3.90 | 3.80 | 6,590 | 0 | 0.0 |
08/12/2020 |
3.88
|
370,820 | 3.85 | 3.90 | 3.85 | 12,780 | 0 | 0.0 |
07/12/2020 |
3.85
|
354,340 | 3.85 | 3.88 | 3.85 | 31,260 | 0 | 0.1 |
04/12/2020 |
3.85
|
239,880 | 3.81 | 3.86 | 3.81 | 8,160 | 0 | 0.0 |
03/12/2020 |
3.81
|
242,730 | 3.81 | 3.85 | 3.80 | 20,970 | 0 | 0.1 |
02/12/2020 |
3.81
|
334,080 | 3.89 | 3.89 | 3.78 | 18,350 | 0 | 0.1 |
01/12/2020 |
3.89
|
305,370 | 3.88 | 3.92 | 3.73 | 22,080 | 0 | 0.1 |
30/11/2020 |
3.88
|
514,250 | 3.75 | 3.90 | 3.70 | 12,810 | 0 | 0.0 |
27/11/2020 |
3.75
|
1,053,580 | 3.88 | 3.89 | 3.75 | 3,860 | 8,900 | -0.0 |
26/11/2020 |
3.88
|
684,420 | 3.94 | 3.94 | 3.85 | 440 | 5,720 | -0.0 |
25/11/2020 |
3.94
|
712,080 | 3.94 | 3.96 | 3.88 | 13,430 | 0 | 0.1 |
24/11/2020 |
3.94
|
399,130 | 3.91 | 3.97 | 3.89 | 12,420 | 0 | 0.0 |
23/11/2020 |
3.91
|
713,680 | 4 | 4 | 3.86 | 6,410 | 4,870 | 0.0 |
20/11/2020 |
4
|
553,920 | 4 | 4 | 3.93 | 12,200 | 0 | 0.0 |
19/11/2020 |
4
|
429,800 | 4.05 | 4.05 | 3.97 | 2,520 | 390 | 0.0 |
18/11/2020 |
4.05
|
207,710 | 4 | 4.07 | 3.98 | 13,920 | 0 | 0.1 |
17/11/2020 |
4
|
329,840 | 3.98 | 4.05 | 3.96 | 23,120 | 0 | 0.1 |
16/11/2020 |
3.98
|
679,120 | 4.08 | 4.10 | 3.98 | 550 | 23,760 | -0.1 |
13/11/2020 |
4.08
|
212,630 | 4.13 | 4.13 | 4.06 | 160 | 4,340 | -0.0 |
12/11/2020 |
4.13
|
185,540 | 4.13 | 4.16 | 4.10 | 0 | 11,550 | -0.0 |
11/11/2020 |
4.13
|
437,890 | 4.21 | 4.25 | 4.10 | 6,300 | 0 | 0.0 |
10/11/2020 |
4.21
|
827,050 | 4.10 | 4.24 | 4.10 | 24,690 | 6,000 | 0.1 |
09/11/2020 |
4.10
|
382,800 | 4.15 | 4.15 | 4 | 20 | 4,000 | -0.0 |
06/11/2020 |
4.15
|
1,459,430 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
05/11/2020 |
4.23
|
132,660 | 4.23 | 4.24 | 4.16 | 0 | 0 | 0 |
04/11/2020 |
4.23
|
446,690 | 4.24 | 4.27 | 4.13 | 0 | 0 | 0 |
03/11/2020 |
4.24
|
147,570 | 4.25 | 4.25 | 4.19 | 20 | 0 | 0.0 |
02/11/2020 |
4.25
|
517,500 | 4.25 | 4.25 | 3.97 | 6,740 | 18,630 | -0.0 |
30/10/2020 |
4.25
|
3,172,400 | 4.56 | 4.59 | 4.25 | 3,300 | 12,630 | -0.0 |
29/10/2020 |
4.56
|
1,747,490 | 4.90 | 4.90 | 4.56 | 3,000 | 40 | 0.0 |
28/10/2020 |
4.90
|
2,779,060 | 5.20 | 5.24 | 4.84 | 19,350 | 2,240 | 0.1 |
27/10/2020 |
5.20
|
1,985,980 | 5.20 | 5.25 | 5 | 4,410 | 6,810 | -0.0 |
26/10/2020 |
5.20
|
357,290 | 5.24 | 5.32 | 5.06 | 40 | 70 | -0.0 |
23/10/2020 |
5.24
|
279,920 | 5.22 | 5.24 | 5.10 | 0 | 9,720 | -0.1 |
22/10/2020 |
5.22
|
634,440 | 5.15 | 5.32 | 5.13 | 0 | 1,470 | -0.0 |
21/10/2020 |
5.15
|
655,530 | 5.06 | 5.19 | 5.06 | 3,380 | 6,240 | -0.0 |
20/10/2020 |
5.06
|
509,630 | 5.04 | 5.15 | 5 | 14,680 | 1,980 | 0.1 |
19/10/2020 |
5.04
|
467,140 | 5.03 | 5.10 | 4.99 | 0 | 6,710 | -0.0 |
16/10/2020 |
5.03
|
412,110 | 5.03 | 5.07 | 5 | 0 | 10,500 | -0.1 |
15/10/2020 |
5.03
|
270,530 | 5.06 | 5.10 | 5.01 | 0 | 9,760 | -0.0 |
14/10/2020 |
5.06
|
178,710 | 5.07 | 5.18 | 5.03 | 170 | 15,090 | -0.1 |
13/10/2020 |
5.07
|
140,310 | 5.07 | 5.09 | 5 | 0 | 3,320 | -0.0 |
12/10/2020 |
5.07
|
335,950 | 5.12 | 5.18 | 5.06 | 1,260 | 14,610 | -0.1 |
09/10/2020 |
5.12
|
170,400 | 5.13 | 5.14 | 5.10 | 0 | 6,250 | -0.0 |
08/10/2020 |
5.13
|
281,800 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
07/10/2020 |
5.20
|
994,120 | 5.12 | 5.22 | 5.11 | 9,200 | 1,030 | 0.0 |
06/10/2020 |
5.12
|
570,850 | 5.20 | 5.35 | 5.12 | 310 | 20,170 | -0.1 |
05/10/2020 |
5.20
|
983,910 | 5.02 | 5.21 | 5.05 | 45,500 | 0 | 0.2 |
02/10/2020 |
5.02
|
1,168,910 | 5.11 | 5.22 | 5.02 | 17,680 | 6,250 | 0.1 |
01/10/2020 |
5.11
|
664,180 | 4.99 | 5.15 | 4.97 | 16,650 | 0 | 0.1 |
30/09/2020 |
4.99
|
305,240 | 4.97 | 5 | 4.95 | 6,940 | 12,960 | -0.0 |
29/09/2020 |
4.97
|
608,060 | 5.04 | 5.04 | 4.97 | 0 | 20,910 | -0.1 |
28/09/2020 |
5.04
|
543,270 | 5.05 | 5.05 | 5 | 0 | 7,770 | -0.0 |
25/09/2020 |
5.05
|
356,040 | 5.07 | 5.10 | 5.03 | 3,940 | 5,070 | -0.0 |
24/09/2020 |
5.07
|
471,150 | 5.07 | 5.14 | 5.05 | 6,780 | 6,780 | 0.0 |
23/09/2020 |
5.07
|
449,560 | 5.13 | 5.15 | 5.05 | 0 | 0 | 0 |
22/09/2020 |
5.13
|
487,580 | 5.17 | 5.19 | 5.09 | 8,990 | 20 | 0.0 |
21/09/2020 |
5.17
|
587,500 | 5.05 | 5.29 | 5 | 22,190 | 0 | 0.1 |