| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
2.86 | 29.51% | 7,552,200 | -2,100 | -0.0 |
9.50
13.90
12.55
|
|
2 tháng
(2024-09-16) |
3.15 | 33.58% | 8,485,600 | -2,400 | -0.0 |
9.38
13.90
12.55
|
|
3 tháng
(2024-08-15) |
3 | 31.40% | 9,629,700 | -2,400 | -0.0 |
9.33
13.90
12.55
|
|
6 tháng
(2024-05-17) |
3.33 | 36.12% | 20,398,100 | -10,996 | -0.1 |
9.22
13.90
12.55
|
|
12 tháng
(2023-11-20) |
4.08 | 48.09% | 29,007,300 | -294,799 | -2.8 |
8.28
13.90
12.55
|
|
24 tháng
(2022-11-24) |
6.86 | 120.64% | 58,404,000 | -417,605 | -3.8 |
5.69
13.90
12.55
|
|
36 tháng
(2021-11-29) |
-5.79 | -31.57% | 154,586,100 | -1,119,335 | -17.6 |
5.30
20.09
12.55
|
|
60 tháng
(2019-12-10) |
7.39 | 143.20% | 224,454,670 | -11,360,467 | -91.3 |
4.19
20.09
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
5.94
|
250,000 | 5.71 | 6.05 | 5.71 | 20,000 | 103,200 | -0.6 |
| 08/04/2021 |
5.71
|
298,900 | 5.69 | 5.78 | 5.69 | 16,400 | 199,000 | -1.4 |
| 07/04/2021 |
5.69
|
268,400 | 5.69 | 5.74 | 5.68 | 57,000 | 184,900 | -0.9 |
| 06/04/2021 |
5.69
|
174,300 | 5.68 | 5.71 | 5.65 | 11,900 | 115,100 | -0.8 |
| 05/04/2021 |
5.68
|
106,900 | 5.71 | 5.71 | 5.63 | 0 | 61,300 | -0.5 |
| 02/04/2021 |
5.71
|
196,300 | 5.67 | 5.78 | 5.67 | 15,700 | 106,800 | -0.7 |
| 01/04/2021 |
5.67
|
170,100 | 5.58 | 5.69 | 5.58 | 5,000 | 116,000 | -0.8 |
| 31/03/2021 |
5.58
|
117,500 | 5.61 | 5.63 | 5.55 | 500 | 2,300 | -0.0 |
| 30/03/2021 |
5.61
|
64,200 | 5.68 | 5.68 | 5.58 | 0 | 13,600 | -0.1 |
| 29/03/2021 |
5.68
|
62,700 | 5.58 | 5.72 | 5.55 | 0 | 400 | -0.0 |
| 26/03/2021 |
5.58
|
164,900 | 5.56 | 5.66 | 5.54 | 0 | 0 | 0 |
| 25/03/2021 |
5.56
|
76,100 | 5.61 | 5.68 | 5.52 | 0 | 0 | 0 |
| 24/03/2021 |
5.61
|
208,300 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 |
| 23/03/2021 |
5.80
|
96,000 | 5.89 | 5.89 | 5.78 | 0 | 0 | 0 |
| 22/03/2021 |
5.89
|
219,000 | 5.78 | 5.94 | 5.78 | 0 | 18,600 | -0.1 |
| 19/03/2021 |
5.78
|
170,400 | 5.78 | 5.85 | 5.73 | 0 | 48,400 | -0.4 |
| 18/03/2021 |
5.78
|
117,300 | 5.74 | 5.85 | 5.75 | 0 | 15,900 | -0.1 |
| 17/03/2021 |
5.74
|
185,700 | 5.78 | 5.78 | 5.71 | 0 | 44,100 | -0.3 |
| 16/03/2021 |
5.78
|
169,600 | 5.75 | 5.94 | 5.72 | 0 | 46,900 | -0.4 |
| 15/03/2021 |
5.75
|
278,800 | 5.78 | 5.78 | 5.63 | 100 | 0 | 0.0 |
| 12/03/2021 |
5.78
|
279,200 | 5.98 | 5.98 | 5.71 | 19,300 | 30,100 | -0.1 |
| 11/03/2021 |
5.98
|
201,400 | 5.81 | 6.17 | 5.81 | 22,700 | 0 | 0.2 |
| 10/03/2021 |
5.81
|
511,000 | 5.43 | 5.81 | 5.44 | 16,300 | 158,600 | -1.0 |
| 09/03/2021 |
5.43
|
236,300 | 5.41 | 5.46 | 5.35 | 0 | 114,800 | -0.8 |
| 08/03/2021 |
5.41
|
56,300 | 5.40 | 5.42 | 5.35 | 0 | 27,100 | -0.2 |
| 05/03/2021 |
5.40
|
134,100 | 5.36 | 5.40 | 5.30 | 0 | 2,100 | -0.0 |
| 04/03/2021 |
5.36
|
71,400 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
| 03/03/2021 |
5.40
|
96,800 | 5.40 | 5.45 | 5.33 | 8,000 | 0 | 0.1 |
| 02/03/2021 |
5.40
|
108,200 | 5.46 | 5.49 | 5.32 | 0 | 0 | 0 |
| 01/03/2021 |
5.46
|
191,400 | 5.36 | 5.48 | 5.32 | 14,500 | 700 | 0.1 |
| 26/02/2021 |
5.36
|
69,600 | 5.40 | 5.40 | 5.31 | 14,200 | 0 | 0.1 |
| 25/02/2021 |
5.40
|
46,300 | 5.32 | 5.40 | 5.33 | 5,200 | 0 | 0.0 |
| 24/02/2021 |
5.32
|
50,700 | 5.39 | 5.40 | 5.32 | 0 | 0 | 0 |
| 23/02/2021 |
5.39
|
113,000 | 5.44 | 5.44 | 5.32 | 0 | 300 | -0.0 |
| 22/02/2021 |
5.44
|
133,700 | 5.44 | 5.48 | 5.40 | 2,400 | 1,200 | 0.0 |
| 19/02/2021 |
5.44
|
75,100 | 5.43 | 5.45 | 5.40 | 0 | 1,600 | -0.0 |
| 18/02/2021 |
5.43
|
95,100 | 5.40 | 5.49 | 5.40 | 300 | 10,000 | -0.1 |
| 17/02/2021 |
5.40
|
98,600 | 5.43 | 5.51 | 5.40 | 0 | 13,500 | -0.1 |
| 09/02/2021 |
5.43
|
31,800 | 5.21 | 5.43 | 5.21 | 0 | 400 | -0.0 |
| 08/02/2021 |
5.21
|
94,600 | 5.40 | 5.40 | 5.21 | 4,200 | 0 | 0.0 |
| 05/02/2021 |
5.40
|
17,500 | 5.45 | 5.48 | 5.40 | 100 | 0 | 0.0 |
| 04/02/2021 |
5.45
|
93,900 | 5.45 | 5.48 | 5.33 | 0 | 0 | 0 |
| 03/02/2021 |
5.45
|
85,400 | 5.45 | 5.47 | 5.32 | 0 | 0 | 0 |
| 02/02/2021 |
5.45
|
36,400 | 5.39 | 5.46 | 5.21 | 0 | 0 | 0 |
| 01/02/2021 |
5.39
|
108,700 | 5.48 | 5.61 | 5.24 | 0 | 0 | 0 |
| 29/01/2021 |
5.48
|
181,600 | 5.31 | 5.67 | 5.04 | 1,000 | 400 | 0.0 |
| 28/01/2021 |
5.31
|
498,800 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
| 27/01/2021 |
5.70
|
449,300 | 5.88 | 5.93 | 5.63 | 38,000 | 23,300 | 0.1 |
| 26/01/2021 |
5.88
|
466,200 | 6.13 | 6.13 | 5.79 | 41,100 | 1,000 | 0.3 |
| 25/01/2021 |
6.13
|
926,000 | 6.02 | 6.25 | 6.02 | 0 | 24,500 | -0.2 |
| 22/01/2021 |
6.02
|
1,241,200 | 5.63 | 6.02 | 5.57 | 400 | 54,000 | -0.4 |
| 21/01/2021 |
5.63
|
505,600 | 5.32 | 5.69 | 5.34 | 0 | 40,000 | -0.3 |
| 20/01/2021 |
5.32
|
123,500 | 5.32 | 5.40 | 5.21 | 0 | 29,000 | -0.2 |
| 19/01/2021 |
5.32
|
174,900 | 5.55 | 5.57 | 5.24 | 0 | 26,000 | -0.2 |
| 18/01/2021 |
5.55
|
135,100 | 5.40 | 5.55 | 5.35 | 0 | 50,200 | -0.4 |
| 15/01/2021 |
5.40
|
78,200 | 5.40 | 5.47 | 5.40 | 0 | 22,500 | -0.2 |
| 14/01/2021 |
5.40
|
115,700 | 5.44 | 5.51 | 5.33 | 6,900 | 59,100 | -0.4 |
| 13/01/2021 |
5.44
|
188,000 | 5.58 | 5.60 | 5.40 | 1,000 | 500 | 0.0 |
| 12/01/2021 |
5.58
|
168,700 | 5.59 | 5.59 | 5.55 | 0 | 7,000 | -0.1 |
| 11/01/2021 |
5.59
|
162,100 | 5.41 | 5.63 | 5.48 | 0 | 100 | -0.0 |
| 08/01/2021 |
5.41
|
311,600 | 5.27 | 5.48 | 5.28 | 0 | 0 | 0 |
| 07/01/2021 |
5.27
|
71,200 | 5.27 | 5.28 | 5.24 | 2,200 | 0 | 0.0 |
| 06/01/2021 |
5.27
|
70,500 | 5.32 | 5.34 | 5.27 | 0 | 0 | 0 |
| 05/01/2021 |
5.32
|
59,900 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 |
| 04/01/2021 |
5.34
|
94,700 | 5.34 | 5.36 | 5.32 | 0 | 0 | 0 |
| 31/12/2020 |
5.34
|
107,530 | 5.23 | 5.38 | 5.18 | 30 | 0 | 0.0 |
| 30/12/2020 |
5.23
|
348,340 | 5.36 | 5.40 | 5.23 | 7,000 | 40 | 0.0 |
| 29/12/2020 |
5.36
|
31,960 | 5.28 | 5.38 | 5.24 | 1,340 | 50 | 0.0 |
| 28/12/2020 |
5.28
|
112,920 | 5.36 | 5.40 | 5.26 | 0 | 0 | 0 |
| 25/12/2020 |
5.36
|
57,540 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 |
| 24/12/2020 |
5.32
|
132,380 | 5.41 | 5.53 | 5.24 | 0 | 0 | 0 |
| 23/12/2020 |
5.41
|
256,790 | 5.38 | 5.47 | 5.32 | 0 | 0 | 0 |
| 22/12/2020 |
5.38
|
137,740 | 5.40 | 5.40 | 5.24 | 0 | 3,620 | -0.0 |
| 21/12/2020 |
5.40
|
242,660 | 5.27 | 5.40 | 5.17 | 0 | 0 | 0 |
| 18/12/2020 |
5.27
|
317,440 | 5.27 | 5.55 | 5.17 | 0 | 0 | 0 |
| 17/12/2020 |
5.27
|
200,460 | 5.48 | 5.48 | 5.24 | 0 | 0 | 0 |
| 16/12/2020 |
5.48
|
94,590 | 5.48 | 5.63 | 5.29 | 0 | 380 | -0.0 |
| 15/12/2020 |
5.48
|
509,050 | 5.20 | 5.56 | 5.20 | 0 | 0 | 0 |
| 14/12/2020 |
5.20
|
975,170 | 4.86 | 5.20 | 4.86 | 0 | 602,850 | -3.8 |
| 11/12/2020 |
4.86
|
1,880,930 | 4.64 | 4.94 | 4.63 | 30 | 1,072,190 | -6.7 |
| 10/12/2020 |
4.64
|
386,210 | 4.98 | 4.99 | 4.64 | 10 | 315,070 | -1.9 |
| 09/12/2020 |
4.98
|
40,030 | 4.94 | 4.99 | 4.94 | 60 | 24,560 | -0.2 |
| 08/12/2020 |
4.94
|
154,920 | 4.94 | 5.04 | 4.90 | 0 | 19,060 | -0.1 |
| 07/12/2020 |
4.94
|
11,610 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
| 04/12/2020 |
4.98
|
32,550 | 5.01 | 5.01 | 4.93 | 2,000 | 3,560 | -0.0 |
| 03/12/2020 |
5.01
|
173,860 | 4.77 | 5.01 | 4.67 | 0 | 42,090 | -0.3 |
| 02/12/2020 |
4.77
|
56,150 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
| 01/12/2020 |
4.84
|
45,800 | 4.82 | 4.84 | 4.63 | 0 | 2,880 | -0.0 |
| 30/11/2020 |
4.82
|
322,010 | 4.86 | 4.86 | 4.78 | 0 | 214,710 | -1.3 |
| 27/11/2020 |
4.86
|
351,950 | 4.91 | 4.95 | 4.83 | 0 | 97,200 | -0.6 |
| 26/11/2020 |
4.91
|
53,200 | 5.03 | 5.03 | 4.86 | 0 | 10,000 | -0.1 |
| 25/11/2020 |
5.03
|
167,300 | 5.01 | 5.04 | 4.94 | 100 | 89,300 | -0.6 |
| 24/11/2020 |
5.01
|
277,870 | 4.70 | 5.02 | 4.63 | 10 | 1,353,762 | -7.7 |
| 23/11/2020 |
4.70
|
105,330 | 4.40 | 4.70 | 4.10 | 760 | 69,010 | -0.4 |
| 20/11/2020 |
4.40
|
10,890 | 4.40 | 4.40 | 4.40 | 0 | 5,400 | -0.0 |
| 19/11/2020 |
4.40
|
37,100 | 4.38 | 4.41 | 4.40 | 100 | 20,860 | -0.1 |
| 18/11/2020 |
4.38
|
30,220 | 4.38 | 4.43 | 4.38 | 900 | 7,150 | -0.0 |
| 17/11/2020 |
4.38
|
250 | 4.39 | 4.39 | 4.33 | 0 | 110 | -0.0 |
| 16/11/2020 |
4.39
|
16,820 | 4.39 | 4.39 | 4.37 | 0 | 1,150 | -0.0 |
| 13/11/2020 |
4.39
|
6,690 | 4.37 | 4.39 | 4.37 | 0 | 0 | 0 |