Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
4.33
|
8,486,100 | 4.56 | 4.59 | 4.25 | 21,500 | 748,100 | -3.2 |
05/02/2021 |
4.56
|
5,949,400 | 4.46 | 4.56 | 4.46 | 2,000 | 58,000 | -0.3 |
04/02/2021 |
4.46
|
6,447,700 | 4.45 | 4.58 | 4.44 | 800 | 968,700 | -4.3 |
03/02/2021 |
4.45
|
7,839,200 | 4.26 | 4.47 | 4.29 | 55,000 | 419,700 | -1.6 |
02/02/2021 |
4.26
|
9,407,600 | 4.50 | 4.50 | 4.19 | 32,500 | 80,900 | -0.2 |
01/02/2021 |
4.50
|
14,218,000 | 4.83 | 4.83 | 4.50 | 123,300 | 863,100 | -3.4 |
29/01/2021 |
4.83
|
11,360,900 | 4.79 | 5.02 | 4.48 | 620,300 | 208,000 | 1.9 |
28/01/2021 |
4.79
|
12,245,600 | 5.15 | 5.15 | 4.79 | 1,036,900 | 3,400 | 5.0 |
27/01/2021 |
5.15
|
16,168,400 | 5.53 | 5.53 | 5.15 | 193,500 | 243,500 | -0.3 |
26/01/2021 |
5.53
|
16,228,800 | 5.83 | 5.83 | 5.43 | 39,000 | 573,200 | -3.0 |
25/01/2021 |
5.83
|
9,533,700 | 5.80 | 6.01 | 5.70 | 120,500 | 51,800 | 0.4 |
22/01/2021 |
5.80
|
12,360,200 | 6 | 6.07 | 5.78 | 2,100 | 659,100 | -3.9 |
21/01/2021 |
6
|
10,887,700 | 5.70 | 6.03 | 5.68 | 37,000 | 85,000 | -0.3 |
20/01/2021 |
5.70
|
21,965,300 | 5.86 | 5.86 | 5.45 | 1,481,000 | 782,200 | 3.9 |
19/01/2021 |
5.86
|
17,961,600 | 6.30 | 6.30 | 5.86 | 58,100 | 113,000 | -0.3 |
18/01/2021 |
6.30
|
17,333,400 | 6.39 | 6.41 | 6.26 | 433,300 | 70,700 | 2.3 |
15/01/2021 |
6.39
|
20,927,400 | 6.07 | 6.45 | 6.10 | 1,045,100 | 12,200 | 6.6 |
14/01/2021 |
6.07
|
21,102,300 | 6 | 6.12 | 5.97 | 150,800 | 282,000 | -0.8 |
13/01/2021 |
6
|
29,419,900 | 6.27 | 6.27 | 5.98 | 208,800 | 189,200 | 0.2 |
12/01/2021 |
6.27
|
15,004,100 | 6.36 | 6.36 | 6.10 | 199,800 | 20,000 | 1.1 |
11/01/2021 |
6.36
|
30,196,600 | 6.03 | 6.40 | 6.03 | 712,000 | 22,100 | 4.3 |
08/01/2021 |
6.03
|
40,593,900 | 5.64 | 6.03 | 5.93 | 679,400 | 15,200 | 4.0 |
07/01/2021 |
5.64
|
16,564,100 | 5.28 | 5.64 | 5.40 | 0 | 15,500 | -0.1 |
06/01/2021 |
5.28
|
11,937,800 | 5.36 | 5.40 | 5.26 | 138,800 | 4,300 | 0.7 |
05/01/2021 |
5.36
|
10,129,300 | 5.29 | 5.40 | 5.25 | 445,000 | 28,200 | 2.2 |
04/01/2021 |
5.29
|
10,403,500 | 5.25 | 5.40 | 5.23 | 232,000 | 3,400 | 1.2 |
31/12/2020 |
5.25
|
10,764,840 | 5.28 | 5.34 | 5.20 | 168,160 | 2,280 | 0.9 |
30/12/2020 |
5.28
|
10,740,400 | 5.46 | 5.50 | 5.28 | 156,060 | 343,960 | -0.8 |
29/12/2020 |
5.46
|
14,546,600 | 5.41 | 5.55 | 5.32 | 104,070 | 79,800 | 0.1 |
28/12/2020 |
5.41
|
23,363,290 | 5.20 | 5.55 | 5.18 | 230,730 | 82,470 | 0.8 |
25/12/2020 |
5.20
|
10,311,450 | 5.13 | 5.24 | 5.06 | 516,530 | 46,730 | 2.4 |
24/12/2020 |
5.13
|
17,899,020 | 5.20 | 5.25 | 4.90 | 183,570 | 487,410 | -1.5 |
23/12/2020 |
5.20
|
14,605,930 | 5.37 | 5.50 | 5.20 | 3,140 | 405,980 | -2.2 |
22/12/2020 |
5.37
|
10,895,410 | 5.33 | 5.39 | 5.25 | 35,020 | 82,160 | -0.3 |
21/12/2020 |
5.33
|
20,723,610 | 5.19 | 5.40 | 5.10 | 300,670 | 39,190 | 1.4 |
18/12/2020 |
5.19
|
12,691,250 | 5.15 | 5.27 | 5.10 | 266,520 | 2,060 | 1.4 |
17/12/2020 |
5.15
|
15,616,470 | 5.20 | 5.39 | 5.10 | 129,000 | 217,640 | -0.5 |
16/12/2020 |
5.20
|
20,456,650 | 4.95 | 5.20 | 5 | 279,180 | 13,230 | 1.4 |
15/12/2020 |
4.95
|
30,066,630 | 4.81 | 5.10 | 4.76 | 248,570 | 33,840 | 1.1 |
14/12/2020 |
4.81
|
9,965,120 | 4.73 | 4.83 | 4.70 | 26,460 | 11,610 | 0.1 |
11/12/2020 |
4.73
|
3,993,570 | 4.74 | 4.79 | 4.68 | 100 | 22,780 | -0.1 |
10/12/2020 |
4.74
|
19,053,680 | 4.68 | 4.95 | 4.74 | 67,960 | 250,660 | -0.9 |
09/12/2020 |
4.68
|
8,490,020 | 4.69 | 4.73 | 4.65 | 236,750 | 23,790 | 1.0 |
08/12/2020 |
4.69
|
7,450,580 | 4.76 | 4.77 | 4.65 | 2,290 | 224,490 | -1.0 |
07/12/2020 |
4.76
|
12,205,440 | 4.69 | 4.85 | 4.67 | 186,690 | 15,440 | 0.8 |
04/12/2020 |
4.69
|
16,828,160 | 4.54 | 4.79 | 4.55 | 95,220 | 1,000 | 0.4 |
03/12/2020 |
4.54
|
7,261,060 | 4.53 | 4.60 | 4.50 | 4,980 | 30,000 | -0.1 |
02/12/2020 |
4.53
|
6,406,140 | 4.59 | 4.64 | 4.53 | 24,440 | 67,830 | -0.2 |
01/12/2020 |
4.59
|
16,270,430 | 4.52 | 4.66 | 4.45 | 375,990 | 17,770 | 1.6 |
30/11/2020 |
4.52
|
10,417,420 | 4.65 | 4.70 | 4.52 | 0 | 65,240 | -0.3 |
27/11/2020 |
4.65
|
7,053,510 | 4.77 | 4.78 | 4.65 | 0 | 69,160 | -0.3 |
26/11/2020 |
4.77
|
18,021,000 | 4.58 | 4.79 | 4.55 | 98,080 | 93,050 | 0.0 |
25/11/2020 |
4.58
|
12,097,240 | 4.45 | 4.68 | 4.43 | 92,330 | 6,820 | 0.4 |
24/11/2020 |
4.45
|
7,243,290 | 4.50 | 4.53 | 4.40 | 21,690 | 38,800 | -0.1 |
23/11/2020 |
4.50
|
10,759,930 | 4.55 | 4.70 | 4.50 | 15,730 | 18,800 | -0.0 |
20/11/2020 |
4.55
|
8,506,950 | 4.42 | 4.55 | 4.42 | 68,660 | 1,500 | 0.3 |
19/11/2020 |
4.42
|
4,658,560 | 4.48 | 4.50 | 4.41 | 3,510 | 34,190 | -0.1 |
18/11/2020 |
4.48
|
4,610,700 | 4.54 | 4.54 | 4.47 | 39,160 | 17,670 | 0.1 |
17/11/2020 |
4.54
|
3,239,760 | 4.53 | 4.57 | 4.48 | 52,450 | 1,230 | 0.2 |
16/11/2020 |
4.53
|
4,067,680 | 4.53 | 4.57 | 4.45 | 19,890 | 56,530 | -0.2 |
13/11/2020 |
4.53
|
3,060,350 | 4.46 | 4.55 | 4.40 | 26,790 | 15,260 | 0.1 |
12/11/2020 |
4.46
|
8,238,730 | 4.47 | 4.49 | 4.29 | 30,500 | 58,070 | -0.1 |
11/11/2020 |
4.47
|
5,224,140 | 4.52 | 4.58 | 4.47 | 33,260 | 0 | 0.2 |
10/11/2020 |
4.52
|
4,566,050 | 4.56 | 4.61 | 4.50 | 10,000 | 0 | 0.0 |
09/11/2020 |
4.56
|
6,586,140 | 4.57 | 4.60 | 4.53 | 52,050 | 0 | 0.2 |
06/11/2020 |
4.57
|
1,698,430 | 4.60 | 4.61 | 4.54 | 500 | 2,160 | -0.0 |
05/11/2020 |
4.60
|
2,956,260 | 4.62 | 4.62 | 4.55 | 14,200 | 390 | 0.1 |
04/11/2020 |
4.62
|
2,766,340 | 4.60 | 4.63 | 4.56 | 13,820 | 0 | 0.1 |
03/11/2020 |
4.60
|
3,040,730 | 4.65 | 4.66 | 4.57 | 0 | 250 | -0.0 |
02/11/2020 |
4.65
|
5,194,820 | 4.54 | 4.65 | 4.46 | 1,890 | 4,560 | -0.0 |
30/10/2020 |
4.54
|
5,751,830 | 4.45 | 4.70 | 4.45 | 11,000 | 20,290 | -0.0 |
29/10/2020 |
4.45
|
5,549,170 | 4.50 | 4.50 | 4.44 | 110 | 498,930 | -2.2 |
28/10/2020 |
4.50
|
7,891,790 | 4.65 | 4.68 | 4.50 | 10 | 8,320 | -0.0 |
27/10/2020 |
4.65
|
5,175,710 | 4.78 | 4.78 | 4.65 | 18,290 | 50,000 | -0.1 |
26/10/2020 |
4.78
|
5,651,330 | 4.87 | 4.94 | 4.78 | 1,000 | 28,060 | -0.1 |
23/10/2020 |
4.87
|
7,036,750 | 4.72 | 4.97 | 4.73 | 3,370 | 55,190 | -0.3 |
22/10/2020 |
4.72
|
6,067,690 | 4.75 | 4.77 | 4.67 | 3,400 | 500 | 0.0 |
21/10/2020 |
4.75
|
5,354,680 | 4.85 | 4.90 | 4.75 | 500 | 500 | -0 |
20/10/2020 |
4.85
|
6,861,810 | 4.91 | 4.95 | 4.80 | 83,870 | 10,000 | 0.4 |
19/10/2020 |
4.91
|
9,808,080 | 4.90 | 5.01 | 4.84 | 1,870 | 10,620 | -0.0 |
16/10/2020 |
4.90
|
7,871,120 | 5.03 | 5.05 | 4.90 | 16,700 | 74,610 | -0.3 |
15/10/2020 |
5.03
|
32,371,800 | 4.96 | 5.30 | 4.99 | 35,820 | 70,640 | -0.2 |
14/10/2020 |
4.96
|
5,650,810 | 4.64 | 4.96 | 4.96 | 0 | 0 | 0 |
13/10/2020 |
4.64
|
8,362,670 | 4.50 | 4.67 | 4.49 | 74,810 | 500 | 0.3 |
12/10/2020 |
4.50
|
8,229,570 | 4.68 | 4.72 | 4.50 | 0 | 135,000 | -0.6 |
09/10/2020 |
4.68
|
4,807,460 | 4.80 | 4.80 | 4.60 | 90 | 72,830 | -0.3 |
08/10/2020 |
4.80
|
8,815,320 | 4.85 | 4.93 | 4.75 | 1,000 | 239,880 | -1.1 |
07/10/2020 |
4.85
|
12,586,830 | 4.69 | 4.93 | 4.62 | 12,670 | 71,080 | -0.3 |
06/10/2020 |
4.69
|
5,195,620 | 4.71 | 4.75 | 4.57 | 500 | 138,800 | -0.6 |
05/10/2020 |
4.71
|
9,345,570 | 4.54 | 4.75 | 4.51 | 58,990 | 691,130 | -2.9 |
02/10/2020 |
4.54
|
4,819,580 | 4.55 | 4.58 | 4.44 | 200 | 80,940 | -0.4 |
01/10/2020 |
4.55
|
2,098,660 | 4.56 | 4.58 | 4.51 | 500 | 7,010 | -0.0 |
30/09/2020 |
4.56
|
2,097,030 | 4.56 | 4.60 | 4.50 | 130,600 | 870 | 0.6 |
29/09/2020 |
4.56
|
8,274,800 | 4.57 | 4.62 | 4.40 | 80,170 | 2,073,880 | -9.0 |
28/09/2020 |
4.57
|
4,203,390 | 4.57 | 4.60 | 4.52 | 42,560 | 43,070 | -0.0 |
25/09/2020 |
4.57
|
3,472,520 | 4.60 | 4.61 | 4.54 | 10,000 | 208,410 | -0.9 |
24/09/2020 |
4.60
|
3,857,030 | 4.60 | 4.66 | 4.57 | 39,260 | 500 | 0.2 |
23/09/2020 |
4.60
|
3,047,820 | 4.55 | 4.67 | 4.55 | 31,750 | 17,780 | 0.1 |
22/09/2020 |
4.55
|
10,541,580 | 4.59 | 4.59 | 4.47 | 138,380 | 1,000 | 0.6 |
21/09/2020 |
4.59
|
6,459,480 | 4.64 | 4.68 | 4.56 | 158,910 | 60,330 | 0.5 |