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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
7.26
|
926,400 | 7.51 | 7.58 | 6.99 | 300 | 42,700 | -0.4 |
05/02/2021 |
7.51
|
919,300 | 7.03 | 7.51 | 6.88 | 3,300 | 17,900 | -0.1 |
04/02/2021 |
7.03
|
511,000 | 6.90 | 7.24 | 6.86 | 10,600 | 69,400 | -0.5 |
03/02/2021 |
6.90
|
1,547,200 | 6.45 | 6.90 | 6.39 | 81,900 | 8,700 | 0.6 |
02/02/2021 |
6.45
|
1,599,500 | 6.66 | 6.66 | 6.20 | 55,800 | 12,200 | 0.4 |
01/02/2021 |
6.66
|
851,700 | 7.16 | 7.16 | 6.66 | 6,400 | 27,800 | -0.2 |
29/01/2021 |
7.16
|
1,598,100 | 7.16 | 7.16 | 6.66 | 67,300 | 17,600 | 0.4 |
28/01/2021 |
7.16
|
623,900 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 |
27/01/2021 |
7.69
|
1,353,500 | 8.24 | 8.24 | 7.67 | 62,600 | 42,400 | 0.2 |
26/01/2021 |
8.24
|
1,452,200 | 8.28 | 8.28 | 7.70 | 9,800 | 1,600 | 0.1 |
25/01/2021 |
8.28
|
2,295,200 | 8.05 | 8.51 | 7.54 | 102,700 | 23,200 | 0.8 |
22/01/2021 |
8.05
|
1,508,400 | 8.63 | 8.70 | 8.05 | 11,800 | 26,700 | -0.2 |
21/01/2021 |
8.63
|
3,444,200 | 8.51 | 8.78 | 7.93 | 22,400 | 49,900 | -0.3 |
20/01/2021 |
8.51
|
1,614,300 | 8.82 | 8.82 | 8.20 | 8,700 | 22,200 | -0.1 |
19/01/2021 |
8.82
|
1,531,900 | 9.47 | 9.47 | 8.82 | 34,100 | 33,200 | 0.0 |
18/01/2021 |
9.47
|
1,895,800 | 9.17 | 9.67 | 8.94 | 94,500 | 0 | 1.2 |
15/01/2021 |
9.17
|
2,029,200 | 9.36 | 9.51 | 8.86 | 11,800 | 19,900 | -0.1 |
14/01/2021 |
9.36
|
1,430,000 | 9.47 | 9.51 | 8.82 | 57,000 | 0 | 0.7 |
13/01/2021 |
9.47
|
1,770,600 | 9.51 | 9.78 | 9.24 | 63,500 | 15,800 | 0.6 |
12/01/2021 |
9.51
|
1,702,900 | 9.01 | 9.51 | 8.86 | 68,300 | 0 | 0.8 |
11/01/2021 |
9.01
|
2,214,100 | 8.70 | 9.17 | 8.67 | 113,000 | 28,000 | 1.0 |
08/01/2021 |
8.70
|
4,313,700 | 9.17 | 9.24 | 8.55 | 16,900 | 20,200 | -0.0 |
07/01/2021 |
9.17
|
2,445,100 | 9.32 | 9.55 | 9.09 | 0 | 76,400 | -0.9 |
06/01/2021 |
9.32
|
2,362,500 | 9.01 | 9.47 | 9.01 | 23,700 | 60,300 | -0.4 |
05/01/2021 |
9.01
|
2,648,800 | 8.47 | 9.05 | 8.24 | 89,400 | 6,000 | 0.9 |
04/01/2021 |
8.47
|
2,531,100 | 8.20 | 8.74 | 8.32 | 25,300 | 37,700 | -0.1 |
31/12/2020 |
8.20
|
2,349,560 | 7.69 | 8.20 | 7.46 | 159,100 | 0 | 1.6 |
30/12/2020 |
7.69
|
3,261,830 | 7.82 | 8.32 | 7.66 | 13,450 | 98,380 | -0.9 |
29/12/2020 |
7.82
|
2,203,410 | 7.33 | 7.82 | 7.36 | 13,490 | 10,000 | 0.0 |
28/12/2020 |
7.33
|
3,733,570 | 6.86 | 7.33 | 7.12 | 67,950 | 22,270 | 0.4 |
25/12/2020 |
6.86
|
2,448,100 | 6.41 | 6.86 | 6.36 | 145,350 | 0 | 1.3 |
24/12/2020 |
6.41
|
2,639,130 | 6.78 | 7.01 | 6.31 | 16,800 | 51,970 | -0.3 |
23/12/2020 |
6.78
|
1,685,690 | 7.02 | 7.14 | 6.78 | 0 | 12,680 | -0.1 |
22/12/2020 |
7.02
|
2,378,710 | 6.78 | 7.12 | 6.69 | 47,340 | 9,830 | 0.3 |
21/12/2020 |
6.78
|
2,685,070 | 6.46 | 6.90 | 6.48 | 41,850 | 52,430 | -0.1 |
18/12/2020 |
6.46
|
2,242,250 | 6.24 | 6.49 | 6.20 | 57,150 | 2,870 | 0.5 |
17/12/2020 |
6.24
|
3,160,280 | 6.15 | 6.44 | 6.01 | 73,840 | 0 | 0.6 |
16/12/2020 |
6.15
|
1,587,800 | 6.09 | 6.24 | 6.09 | 7,820 | 2,810 | 0.0 |
15/12/2020 |
6.09
|
3,354,410 | 6.01 | 6.39 | 6.03 | 0 | 75,330 | -0.6 |
14/12/2020 |
6.01
|
3,654,350 | 5.62 | 6.01 | 5.64 | 76,020 | 6,000 | 0.5 |
11/12/2020 |
5.62
|
789,810 | 5.55 | 5.63 | 5.51 | 32,090 | 0 | 0.2 |
10/12/2020 |
5.55
|
2,042,560 | 5.77 | 5.78 | 5.55 | 10,000 | 6,740 | 0.0 |
09/12/2020 |
5.77
|
1,558,810 | 5.78 | 5.89 | 5.75 | 49,610 | 0 | 0.4 |
08/12/2020 |
5.78
|
2,309,580 | 5.75 | 5.91 | 5.62 | 0 | 64,860 | -0.5 |
07/12/2020 |
5.75
|
2,564,010 | 5.38 | 5.75 | 5.42 | 66,800 | 2,000 | 0.5 |
04/12/2020 |
5.38
|
1,180,750 | 5.28 | 5.40 | 5.25 | 21,770 | 0 | 0.2 |
03/12/2020 |
5.28
|
1,438,090 | 5.35 | 5.42 | 5.24 | 100 | 25,510 | -0.2 |
02/12/2020 |
5.35
|
625,220 | 5.39 | 5.48 | 5.34 | 2,300 | 14,590 | -0.1 |
01/12/2020 |
5.39
|
1,237,760 | 5.31 | 5.55 | 5.11 | 58,390 | 670 | 0.4 |
30/11/2020 |
5.31
|
1,300,060 | 5.58 | 5.59 | 5.31 | 0 | 29,550 | -0.2 |
27/11/2020 |
5.58
|
1,082,580 | 5.63 | 5.71 | 5.57 | 6,080 | 0 | 0.0 |
26/11/2020 |
5.63
|
1,080,910 | 5.74 | 5.74 | 5.63 | 14,110 | 1,350 | 0.1 |
25/11/2020 |
5.74
|
910,050 | 5.76 | 5.82 | 5.64 | 18,570 | 0 | 0.1 |
24/11/2020 |
5.76
|
1,423,610 | 5.76 | 5.83 | 5.64 | 22,840 | 10,070 | 0.1 |
23/11/2020 |
5.76
|
1,460,200 | 5.85 | 5.98 | 5.76 | 2,710 | 3,090 | -0.0 |
20/11/2020 |
5.85
|
1,939,140 | 5.78 | 5.85 | 5.71 | 4,800 | 8,560 | -0.0 |
19/11/2020 |
5.78
|
2,384,760 | 5.65 | 5.85 | 5.65 | 0 | 2,760 | -0.0 |
18/11/2020 |
5.65
|
1,986,950 | 5.47 | 5.66 | 5.39 | 2,690 | 0 | 0.0 |
17/11/2020 |
5.47
|
1,518,710 | 5.16 | 5.47 | 5.11 | 24,560 | 13,460 | 0.1 |
16/11/2020 |
5.16
|
265,940 | 5.21 | 5.28 | 5.15 | 1,090 | 8,820 | -0.1 |
13/11/2020 |
5.21
|
440,610 | 5.16 | 5.24 | 5.16 | 0 | 4,620 | -0.0 |
12/11/2020 |
5.16
|
190,790 | 5.24 | 5.26 | 5.11 | 180 | 7,530 | -0.0 |
11/11/2020 |
5.24
|
377,550 | 5.18 | 5.24 | 5.15 | 0 | 3,700 | -0.0 |
10/11/2020 |
5.18
|
377,350 | 5.24 | 5.33 | 5.18 | 3,890 | 10,270 | -0.0 |
09/11/2020 |
5.24
|
1,085,120 | 5.16 | 5.31 | 5.16 | 13,190 | 3,000 | 0.1 |
06/11/2020 |
5.16
|
344,320 | 5.20 | 5.24 | 5.11 | 0 | 0 | 0 |
05/11/2020 |
5.20
|
300,780 | 5.26 | 5.28 | 5.19 | 8,190 | 2,560 | 0.0 |
04/11/2020 |
5.26
|
733,290 | 4.95 | 5.28 | 5.00 | 11,070 | 0 | 0.1 |
03/11/2020 |
4.95
|
252,460 | 4.93 | 5.04 | 4.91 | 5,000 | 0 | 0.0 |
02/11/2020 |
4.93
|
260,890 | 4.77 | 4.93 | 4.78 | 2,560 | 0 | 0.0 |
30/10/2020 |
4.77
|
612,370 | 4.82 | 4.92 | 4.62 | 0 | 0 | 0 |
29/10/2020 |
4.82
|
398,410 | 4.81 | 4.92 | 4.70 | 0 | 0 | 0 |
28/10/2020 |
4.81
|
896,190 | 5.17 | 5.23 | 4.81 | 3,000 | 0 | 0.0 |
27/10/2020 |
5.17
|
565,980 | 5.37 | 5.41 | 5.17 | 3,000 | 0 | 0.0 |
26/10/2020 |
5.37
|
805,710 | 5.52 | 5.53 | 5.37 | 0 | 0 | 0 |
23/10/2020 |
5.52
|
551,110 | 5.49 | 5.56 | 5.46 | 5,000 | 3,810 | 0.0 |
22/10/2020 |
5.49
|
698,220 | 5.39 | 5.52 | 5.32 | 0 | 1,500 | -0.0 |
21/10/2020 |
5.39
|
927,720 | 5.48 | 5.52 | 5.33 | 0 | 0 | 0 |
20/10/2020 |
5.48
|
797,620 | 5.50 | 5.54 | 5.47 | 0 | 0 | 0 |
19/10/2020 |
5.50
|
398,910 | 5.48 | 5.58 | 5.48 | 5,310 | 0 | 0.0 |
16/10/2020 |
5.48
|
687,500 | 5.58 | 5.60 | 5.48 | 0 | 1,370 | -0.0 |
15/10/2020 |
5.58
|
1,021,280 | 5.58 | 5.58 | 5.46 | 5,550 | 18,240 | -0.1 |
14/10/2020 |
5.58
|
851,260 | 5.62 | 5.71 | 5.57 | 0 | 25,900 | -0.2 |
13/10/2020 |
5.62
|
671,250 | 5.66 | 5.68 | 5.54 | 0 | 0 | 0 |
12/10/2020 |
5.66
|
1,081,570 | 5.77 | 5.85 | 5.60 | 0 | 41,820 | -0.3 |
09/10/2020 |
5.77
|
1,156,190 | 5.70 | 5.78 | 5.66 | 43,140 | 0 | 0.3 |
08/10/2020 |
5.70
|
1,621,640 | 5.96 | 5.96 | 5.65 | 2,370 | 37,900 | -0.3 |
07/10/2020 |
5.96
|
1,677,190 | 5.87 | 6.01 | 5.77 | 45,650 | 1,620 | 0.3 |
06/10/2020 |
5.87
|
2,269,530 | 5.82 | 5.91 | 5.71 | 0 | 39,020 | -0.3 |
05/10/2020 |
5.82
|
2,508,230 | 5.52 | 5.82 | 5.55 | 24,250 | 400 | 0.2 |
02/10/2020 |
5.52
|
814,240 | 5.47 | 5.60 | 5.16 | 1,100 | 26,650 | -0.2 |
01/10/2020 |
5.47
|
726,430 | 5.31 | 5.47 | 5.31 | 13,400 | 0 | 0.1 |
30/09/2020 |
5.31
|
877,390 | 5.33 | 5.39 | 5.24 | 26,490 | 4,070 | 0.2 |
29/09/2020 |
5.33
|
1,101,860 | 5.48 | 5.58 | 5.31 | 0 | 51,490 | -0.4 |
28/09/2020 |
5.48
|
916,650 | 5.54 | 5.62 | 5.48 | 6,280 | 7,120 | -0.0 |
25/09/2020 |
5.54
|
1,020,330 | 5.62 | 5.62 | 5.48 | 0 | 38,260 | -0.3 |
24/09/2020 |
5.62
|
715,210 | 5.70 | 5.70 | 5.58 | 6,100 | 18,560 | -0.1 |
23/09/2020 |
5.70
|
1,085,210 | 5.62 | 5.71 | 5.58 | 5,360 | 15,870 | -0.1 |
22/09/2020 |
5.62
|
1,671,980 | 5.82 | 5.82 | 5.55 | 12,000 | 23,360 | -0.1 |
21/09/2020 |
5.82
|
1,039,260 | 5.90 | 5.97 | 5.78 | 0 | 61,820 | -0.5 |