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 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
4.40
|
394,200 | 4.56 | 4.57 | 4.38 | 0 | 58,100 | -0.3 |
05/02/2021 |
4.56
|
595,400 | 4.56 | 4.60 | 4.54 | 7,200 | 37,600 | -0.1 |
04/02/2021 |
4.56
|
543,100 | 4.63 | 4.69 | 4.56 | 9,800 | 55,200 | -0.2 |
03/02/2021 |
4.63
|
658,200 | 4.40 | 4.67 | 4.41 | 22,300 | 5,800 | 0.1 |
02/02/2021 |
4.40
|
733,500 | 4.39 | 4.49 | 4.24 | 29,100 | 24,800 | 0.0 |
01/02/2021 |
4.39
|
662,400 | 4.61 | 4.86 | 4.32 | 16,600 | 68,500 | -0.2 |
29/01/2021 |
4.61
|
1,005,900 | 4.48 | 4.64 | 4.17 | 223,000 | 29,700 | 0.8 |
28/01/2021 |
4.48
|
1,380,900 | 4.81 | 4.81 | 4.48 | 67,500 | 12,700 | 0.2 |
27/01/2021 |
4.81
|
1,379,300 | 5.17 | 5.17 | 4.81 | 87,500 | 16,500 | 0.3 |
26/01/2021 |
5.17
|
1,716,800 | 5.55 | 5.55 | 5.17 | 38,800 | 46,600 | -0.0 |
25/01/2021 |
5.55
|
722,000 | 5.69 | 5.69 | 5.50 | 42,100 | 200 | 0.2 |
22/01/2021 |
5.69
|
1,076,700 | 5.69 | 5.75 | 5.50 | 38,700 | 7,100 | 0.2 |
21/01/2021 |
5.69
|
944,600 | 5.50 | 5.75 | 5.49 | 3,200 | 59,900 | -0.3 |
20/01/2021 |
5.50
|
1,386,300 | 5.77 | 5.77 | 5.37 | 71,400 | 63,900 | 0.0 |
19/01/2021 |
5.77
|
1,269,700 | 6.20 | 6.20 | 5.77 | 13,600 | 11,800 | 0.0 |
18/01/2021 |
6.20
|
2,390,400 | 6.13 | 6.45 | 6.03 | 45,800 | 69,000 | -0.2 |
15/01/2021 |
6.13
|
2,227,000 | 6.15 | 6.23 | 6.09 | 59,100 | 0 | 0.4 |
14/01/2021 |
6.15
|
2,300,200 | 6.10 | 6.21 | 6.10 | 170,700 | 49,300 | 0.7 |
13/01/2021 |
6.10
|
3,576,200 | 5.84 | 6.24 | 5.81 | 86,400 | 33,300 | 0.3 |
12/01/2021 |
5.84
|
1,072,900 | 5.88 | 5.90 | 5.82 | 14,600 | 5,300 | 0.1 |
11/01/2021 |
5.88
|
1,069,400 | 5.93 | 5.98 | 5.86 | 3,000 | 15,100 | -0.1 |
08/01/2021 |
5.93
|
1,134,800 | 6 | 6 | 5.88 | 44,400 | 17,400 | 0.2 |
07/01/2021 |
6
|
1,861,300 | 5.88 | 6 | 5.67 | 47,900 | 1,900 | 0.3 |
06/01/2021 |
5.88
|
1,639,400 | 5.88 | 6 | 5.86 | 50,700 | 0 | 0.3 |
05/01/2021 |
5.88
|
1,823,200 | 6.05 | 6.05 | 5.85 | 59,900 | 0 | 0.4 |
04/01/2021 |
6.05
|
1,940,300 | 6 | 6.17 | 5.96 | 44,500 | 1,500 | 0.3 |
31/12/2020 |
6
|
1,562,160 | 6 | 6.25 | 5.80 | 47,330 | 4,500 | 0.3 |
30/12/2020 |
6
|
4,758,740 | 6.13 | 6.32 | 5.71 | 50,060 | 33,100 | 0.1 |
29/12/2020 |
6.13
|
2,413,120 | 6.59 | 6.59 | 6.13 | 28,970 | 30 | 0.2 |
28/12/2020 |
6.59
|
4,229,700 | 6.38 | 6.82 | 6.38 | 6,360 | 49,310 | -0.3 |
25/12/2020 |
6.38
|
2,674,180 | 5.97 | 6.38 | 6.14 | 31,520 | 18,500 | 0.1 |
24/12/2020 |
5.97
|
7,434,370 | 5.58 | 5.97 | 5.50 | 0 | 71,440 | -0.4 |
23/12/2020 |
5.58
|
609,250 | 5.22 | 5.58 | 5.58 | 0 | 0 | 0 |
22/12/2020 |
5.22
|
939,110 | 4.88 | 5.22 | 5.22 | 0 | 11,670 | -0.1 |
21/12/2020 |
4.88
|
1,543,520 | 4.72 | 4.97 | 4.83 | 10 | 22,740 | -0.1 |
18/12/2020 |
4.72
|
533,630 | 4.73 | 4.81 | 4.71 | 2,010 | 41,720 | -0.2 |
17/12/2020 |
4.73
|
725,200 | 4.71 | 4.82 | 4.70 | 9,670 | 2,500 | 0.0 |
16/12/2020 |
4.71
|
680,360 | 4.69 | 4.80 | 4.69 | 14,330 | 590 | 0.1 |
15/12/2020 |
4.69
|
635,330 | 4.69 | 4.85 | 4.62 | 14,210 | 2,500 | 0.1 |
14/12/2020 |
4.69
|
352,230 | 4.64 | 4.70 | 4.62 | 13,240 | 350 | 0.1 |
11/12/2020 |
4.64
|
608,800 | 4.71 | 4.72 | 4.60 | 0 | 3,430 | -0.0 |
10/12/2020 |
4.71
|
745,040 | 4.82 | 4.83 | 4.67 | 1,000 | 26,410 | -0.1 |
09/12/2020 |
4.82
|
1,874,470 | 4.77 | 5 | 4.82 | 8,000 | 22,870 | -0.1 |
08/12/2020 |
4.77
|
1,534,900 | 4.46 | 4.77 | 4.47 | 4,280 | 2,330 | 0.0 |
07/12/2020 |
4.46
|
593,130 | 4.45 | 4.50 | 4.44 | 10,000 | 20,710 | -0.0 |
04/12/2020 |
4.45
|
527,450 | 4.50 | 4.51 | 4.45 | 0 | 14,670 | -0.1 |
03/12/2020 |
4.50
|
300,820 | 4.52 | 4.55 | 4.46 | 3,440 | 13,110 | -0.0 |
02/12/2020 |
4.52
|
523,150 | 4.46 | 4.61 | 4.44 | 20,710 | 9,970 | 0.0 |
01/12/2020 |
4.46
|
383,300 | 4.55 | 4.55 | 4.40 | 12,840 | 4,270 | 0.0 |
30/11/2020 |
4.55
|
169,850 | 4.59 | 4.63 | 4.55 | 2,500 | 10,530 | -0.0 |
27/11/2020 |
4.59
|
369,990 | 4.59 | 4.64 | 4.55 | 1,700 | 5,040 | -0.0 |
26/11/2020 |
4.59
|
697,740 | 4.50 | 4.64 | 4.47 | 11,580 | 300 | 0.1 |
25/11/2020 |
4.50
|
420,320 | 4.60 | 4.60 | 4.46 | 200 | 6,870 | -0.0 |
24/11/2020 |
4.60
|
466,300 | 4.65 | 4.65 | 4.50 | 0 | 5,360 | -0.0 |
23/11/2020 |
4.65
|
1,557,490 | 4.41 | 4.71 | 4.47 | 3,040 | 15,300 | -0.1 |
20/11/2020 |
4.41
|
1,208,790 | 4.13 | 4.41 | 4.08 | 0 | 7,220 | -0.0 |
19/11/2020 |
4.13
|
242,410 | 4.14 | 4.15 | 4.11 | 0 | 7,200 | -0.0 |
18/11/2020 |
4.14
|
213,660 | 4.14 | 4.16 | 4.12 | 4,000 | 9,030 | -0.0 |
17/11/2020 |
4.14
|
229,610 | 4.11 | 4.14 | 4.10 | 5,000 | 3,200 | 0.0 |
16/11/2020 |
4.11
|
385,610 | 4.15 | 4.16 | 4.10 | 7,000 | 13,130 | -0.0 |
13/11/2020 |
4.15
|
431,140 | 4.16 | 4.16 | 4.10 | 0 | 5,990 | -0.0 |
12/11/2020 |
4.16
|
206,620 | 4.14 | 4.17 | 4.11 | 14,000 | 24,110 | -0.0 |
11/11/2020 |
4.14
|
146,290 | 4.15 | 4.16 | 4.10 | 470 | 9,510 | -0.0 |
10/11/2020 |
4.15
|
234,490 | 4.10 | 4.21 | 4.15 | 0 | 15,010 | -0.1 |
09/11/2020 |
4.10
|
271,420 | 4.07 | 4.19 | 4.07 | 3,260 | 3,000 | 0.0 |
06/11/2020 |
4.07
|
267,180 | 4.05 | 4.15 | 4.06 | 350 | 0 | 0.0 |
05/11/2020 |
4.05
|
312,760 | 4.14 | 4.19 | 4.05 | 2,300 | 4,910 | -0.0 |
04/11/2020 |
4.14
|
272,600 | 4.05 | 4.14 | 4.05 | 17,190 | 1,200 | 0.1 |
03/11/2020 |
4.05
|
224,430 | 4.11 | 4.11 | 4.05 | 2,000 | 0 | 0.0 |
02/11/2020 |
4.11
|
220,100 | 4 | 4.11 | 3.94 | 18,300 | 0 | 0.1 |
30/10/2020 |
4
|
400,270 | 4 | 4.10 | 3.93 | 7,560 | 14,160 | -0.0 |
29/10/2020 |
4
|
587,530 | 4.10 | 4.10 | 4 | 20,160 | 4,000 | 0.1 |
28/10/2020 |
4.10
|
496,750 | 4.29 | 4.30 | 4.08 | 500 | 41,430 | -0.2 |
27/10/2020 |
4.29
|
408,050 | 4.44 | 4.49 | 4.29 | 5,000 | 5,930 | -0.0 |
26/10/2020 |
4.44
|
656,010 | 4.47 | 4.60 | 4.44 | 750 | 27,310 | -0.1 |
23/10/2020 |
4.47
|
435,330 | 4.57 | 4.57 | 4.47 | 0 | 47,350 | -0.2 |
22/10/2020 |
4.57
|
490,870 | 4.40 | 4.57 | 4.33 | 14,970 | 0 | 0.1 |
21/10/2020 |
4.40
|
578,410 | 4.35 | 4.49 | 4.35 | 900 | 74,020 | -0.3 |
20/10/2020 |
4.35
|
659,370 | 4.55 | 4.55 | 4.35 | 20,930 | 109,710 | -0.4 |
19/10/2020 |
4.55
|
414,690 | 4.48 | 4.63 | 4.46 | 0 | 57,380 | -0.3 |
16/10/2020 |
4.48
|
846,070 | 4.65 | 4.67 | 4.47 | 10,000 | 17,150 | -0.0 |
15/10/2020 |
4.65
|
680,670 | 4.73 | 4.79 | 4.63 | 20,300 | 72,870 | -0.2 |
14/10/2020 |
4.73
|
568,920 | 4.85 | 4.95 | 4.73 | 5,560 | 8,890 | -0.0 |
13/10/2020 |
4.85
|
1,223,470 | 4.95 | 4.95 | 4.70 | 10,000 | 81,170 | -0.3 |
12/10/2020 |
4.95
|
1,126,330 | 5.09 | 5.11 | 4.95 | 29,820 | 20,090 | 0.0 |
09/10/2020 |
5.09
|
668,260 | 5.06 | 5.14 | 5.06 | 2,500 | 2,360 | 0.0 |
08/10/2020 |
5.06
|
785,910 | 5.15 | 5.18 | 5.05 | 29,610 | 29,810 | -0.0 |
07/10/2020 |
5.15
|
1,491,210 | 5 | 5.22 | 5 | 8,260 | 11,670 | -0.0 |
06/10/2020 |
5
|
743,190 | 5 | 5.08 | 4.98 | 9,710 | 7,200 | 0.0 |
05/10/2020 |
5
|
700,080 | 5.02 | 5.10 | 5 | 79,630 | 10,990 | 0.3 |
02/10/2020 |
5.02
|
973,410 | 4.99 | 5.08 | 4.96 | 8,890 | 20,410 | -0.1 |
01/10/2020 |
4.99
|
1,129,100 | 5 | 5.08 | 4.95 | 27,200 | 8,580 | 0.1 |
30/09/2020 |
5
|
782,970 | 5.07 | 5.16 | 4.95 | 24,090 | 34,970 | -0.1 |
29/09/2020 |
5.07
|
607,070 | 5.16 | 5.22 | 5.05 | 26,410 | 44,330 | -0.1 |
28/09/2020 |
5.16
|
1,494,020 | 5.02 | 5.35 | 5.15 | 0 | 34,610 | -0.2 |
25/09/2020 |
5.02
|
507,920 | 5.02 | 5.11 | 5 | 20,720 | 37,680 | -0.1 |
24/09/2020 |
5.02
|
598,740 | 5.09 | 5.09 | 5.02 | 58,150 | 20,000 | 0.2 |
23/09/2020 |
5.09
|
516,400 | 5.02 | 5.17 | 5.01 | 25,210 | 16,740 | 0.0 |
22/09/2020 |
5.02
|
1,128,180 | 5.10 | 5.10 | 4.98 | 26,940 | 100 | 0.1 |
21/09/2020 |
5.10
|
1,130,270 | 5.16 | 5.20 | 5.10 | 1,840 | 21,660 | -0.1 |