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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.50
|
163,002 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 |
05/02/2021 |
5.67
|
150,954 | 5.42 | 5.84 | 5.42 | 0 | 1,000 | -0.0 |
04/02/2021 |
5.42
|
898,600 | 4.99 | 5.42 | 4.99 | 0 | 20,300 | -0.1 |
03/02/2021 |
4.99
|
250,400 | 4.99 | 5.08 | 4.91 | 0 | 0 | 0 |
02/02/2021 |
4.99
|
77,120 | 4.99 | 5.08 | 4.99 | 0 | 0 | 0 |
01/02/2021 |
5.16
|
55,500 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
29/01/2021 |
5.16
|
136,777 | 5.08 | 5.33 | 5.08 | 0 | 0 | 0 |
28/01/2021 |
4.99
|
262,400 | 5.42 | 5.42 | 4.91 | 0 | 0 | 0 |
27/01/2021 |
5.42
|
32,700 | 5.42 | 5.50 | 5.16 | 0 | 0 | 0 |
26/01/2021 |
5.42
|
184,000 | 5.42 | 5.59 | 5.33 | 0 | 0 | 0 |
25/01/2021 |
5.42
|
14,620 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
22/01/2021 |
5.42
|
82,700 | 5.33 | 5.42 | 5.33 | 1,500 | 0 | 0.0 |
21/01/2021 |
5.33
|
96,300 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
20/01/2021 |
5.33
|
101,820 | 5.16 | 5.33 | 5.16 | 0 | 0 | 0 |
19/01/2021 |
5.25
|
382,600 | 5.50 | 5.50 | 4.99 | 0 | 0 | 0 |
18/01/2021 |
5.50
|
41,435 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
15/01/2021 |
5.50
|
126,870 | 5.50 | 5.59 | 5.50 | 0 | 5,000 | -0.0 |
14/01/2021 |
5.50
|
138,100 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
13/01/2021 |
5.50
|
113,742 | 5.42 | 5.50 | 5.42 | 0 | 300 | -0.0 |
12/01/2021 |
5.42
|
153,000 | 5.33 | 5.42 | 5.25 | 0 | 0 | 0 |
11/01/2021 |
5.33
|
8,900 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
08/01/2021 |
5.25
|
57,364 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
07/01/2021 |
5.50
|
36,800 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |
06/01/2021 |
5.42
|
51,118 | 5.42 | 5.59 | 5.42 | 27 | 0 | 0.0 |
05/01/2021 |
5.42
|
24,546 | 5.42 | 5.50 | 5.33 | 0 | 0 | 0 |
04/01/2021 |
5.42
|
63,600 | 5.42 | 5.59 | 5.42 | 0 | 0 | 0 |
31/12/2020 |
5.42
|
6,011 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
30/12/2020 |
5.59
|
36,580 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
29/12/2020 |
5.59
|
308,426 | 5.33 | 5.76 | 5.33 | 0 | 400 | -0.0 |
28/12/2020 |
5.33
|
212,270 | 5.25 | 5.42 | 5.25 | 0 | 0 | 0 |
25/12/2020 |
5.25
|
25,637 | 5.08 | 5.25 | 5.08 | 0 | 0 | 0 |
24/12/2020 |
5.08
|
34,710 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
23/12/2020 |
5.25
|
71,700 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 |
22/12/2020 |
5.25
|
50,427 | 5.25 | 5.42 | 5.25 | 0 | 500 | -0.0 |
21/12/2020 |
5.25
|
141,625 | 4.91 | 5.33 | 4.91 | 0 | 3,900 | -0.0 |
18/12/2020 |
4.91
|
53,310 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
17/12/2020 |
4.82
|
62,010 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
16/12/2020 |
4.99
|
20,910 | 4.99 | 5.16 | 4.99 | 0 | 0 | 0 |
15/12/2020 |
4.99
|
45,920 | 5.16 | 5.25 | 4.99 | 0 | 0 | 0 |
14/12/2020 |
4.99
|
673,110 | 4.66 | 4.99 | 4.66 | 0 | 700 | -0.0 |
11/12/2020 |
4.57
|
25,200 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
10/12/2020 |
4.57
|
6,503 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
09/12/2020 |
4.57
|
8,400 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/12/2020 |
4.57
|
40,400 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
07/12/2020 |
4.57
|
19,052 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
04/12/2020 |
4.49
|
3,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/12/2020 |
4.57
|
14,310 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
02/12/2020 |
4.57
|
44,500 | 4.49 | 4.66 | 4.49 | 700 | 0 | 0.0 |
01/12/2020 |
4.49
|
17,900 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
30/11/2020 |
4.57
|
35,400 | 4.57 | 4.66 | 4.49 | 0 | 0 | 0 |
27/11/2020 |
4.57
|
27,613 | 4.40 | 4.57 | 4.40 | 0 | 0 | 0 |
26/11/2020 |
4.49
|
22,700 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
25/11/2020 |
4.57
|
63,497 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
24/11/2020 |
4.66
|
38,100 | 4.66 | 4.66 | 4.49 | 0 | 15,300 | -0.1 |
23/11/2020 |
4.66
|
291,010 | 4.66 | 4.82 | 4.66 | 0 | 147,200 | -0.8 |
20/11/2020 |
4.66
|
196,703 | 4.40 | 4.74 | 4.40 | 0 | 63,700 | -0.3 |
19/11/2020 |
4.49
|
128,303 | 4.32 | 4.49 | 4.32 | 0 | 94,600 | -0.5 |
18/11/2020 |
4.32
|
182,000 | 4.32 | 4.32 | 4.23 | 0 | 127,000 | -0.6 |
17/11/2020 |
4.32
|
153,500 | 4.32 | 4.40 | 4.32 | 0 | 2,600 | -0.0 |
16/11/2020 |
4.32
|
2,517 | 4.32 | 4.40 | 4.32 | 0 | 100 | -0.0 |
13/11/2020 |
4.40
|
14,700 | 4.40 | 4.49 | 4.32 | 0 | 11,900 | -0.1 |
12/11/2020 |
4.49
|
29,000 | 4.40 | 4.49 | 4.40 | 0 | 17,200 | -0.1 |
11/11/2020 |
4.40
|
34,100 | 4.40 | 4.40 | 4.32 | 0 | 19,800 | -0.1 |
10/11/2020 |
4.40
|
80,578 | 4.32 | 4.40 | 4.32 | 0 | 8,500 | -0.0 |
09/11/2020 |
4.40
|
11,510 | 4.40 | 4.40 | 4.32 | 0 | 3,500 | -0.0 |
06/11/2020 |
4.40
|
26,100 | 4.40 | 4.40 | 4.32 | 0 | 18,000 | -0.1 |
05/11/2020 |
4.40
|
68,100 | 4.40 | 4.40 | 4.32 | 0 | 25,500 | -0.1 |
04/11/2020 |
4.49
|
44,796 | 4.40 | 4.49 | 4.40 | 0 | 5,100 | -0.0 |
03/11/2020 |
4.49
|
24,420 | 4.49 | 4.57 | 4.40 | 0 | 12,200 | -0.1 |
02/11/2020 |
4.57
|
22,800 | 4.40 | 4.57 | 4.32 | 0 | 12,400 | -0.1 |
30/10/2020 |
4.40
|
13,900 | 4.40 | 4.40 | 4.32 | 400 | 13,100 | -0.1 |
29/10/2020 |
4.40
|
39,900 | 4.40 | 4.49 | 4.40 | 0 | 5,200 | -0.0 |
28/10/2020 |
4.49
|
170,250 | 4.57 | 4.74 | 4.49 | 0 | 5,800 | -0.0 |
27/10/2020 |
4.82
|
14,300 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
26/10/2020 |
4.91
|
39,200 | 5.08 | 5.08 | 4.82 | 0 | 27,500 | -0.2 |
23/10/2020 |
5.08
|
334,313 | 4.91 | 5.08 | 4.91 | 1,000 | 161,800 | -1.0 |
22/10/2020 |
4.66
|
101,200 | 4.74 | 4.74 | 4.66 | 0 | 58,600 | -0.3 |
21/10/2020 |
4.74
|
81,000 | 4.74 | 4.82 | 4.66 | 0 | 23,400 | -0.1 |
20/10/2020 |
4.74
|
79,264 | 4.57 | 4.82 | 4.57 | 0 | 13,900 | -0.1 |
19/10/2020 |
4.66
|
9,900 | 4.57 | 4.66 | 4.57 | 0 | 500 | -0.0 |
16/10/2020 |
4.66
|
1,100 | 4.57 | 4.66 | 4.57 | 0 | 1,100 | -0.0 |
15/10/2020 |
4.66
|
18,800 | 4.66 | 4.74 | 4.57 | 0 | 2,300 | -0.0 |
14/10/2020 |
4.66
|
1,300 | 4.74 | 4.74 | 4.57 | 0 | 100 | -0.0 |
13/10/2020 |
4.74
|
72 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
12/10/2020 |
4.74
|
7,200 | 4.74 | 4.74 | 4.66 | 0 | 2,200 | -0.0 |
09/10/2020 |
4.57
|
200 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/10/2020 |
4.74
|
2,203 | 5.08 | 5.08 | 4.49 | 100 | 0 | 0.0 |
07/10/2020 |
4.66
|
400 | 4.66 | 4.66 | 4.66 | 0 | 400 | -0.0 |
06/10/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
05/10/2020 |
4.66
|
300 | 4.66 | 4.66 | 4.66 | 0 | 300 | -0.0 |
02/10/2020 |
4.66
|
57 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
01/10/2020 |
4.66
|
5,100 | 4.57 | 4.66 | 4.49 | 0 | 4,700 | -0.0 |
30/09/2020 |
4.57
|
11,400 | 4.57 | 4.66 | 4.57 | 0 | 10,700 | -0.1 |
29/09/2020 |
4.57
|
10,612 | 4.49 | 4.57 | 4.49 | 0 | 5,100 | -0.0 |
28/09/2020 |
4.57
|
6,700 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
25/09/2020 |
4.66
|
200 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
24/09/2020 |
4.57
|
10,200 | 4.66 | 4.66 | 4.57 | 0 | 6,800 | -0.0 |
23/09/2020 |
4.66
|
16,300 | 4.66 | 4.66 | 4.57 | 0 | 9,500 | -0.1 |
22/09/2020 |
4.57
|
1,039 | 4.66 | 4.66 | 4.57 | 0 | 1,000 | -0.0 |
21/09/2020 |
4.57
|
200 | 4.66 | 4.66 | 4.57 | 0 | 100 | -0.0 |