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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
6.40
|
1,454,475 | 6.40 | 6.80 | 6.30 | 100 | 0 | 0.0 |
03/02/2021 |
6.40
|
2,840,002 | 5.80 | 6.40 | 5.60 | 0 | 0 | 0 |
02/02/2021 |
5.80
|
1,106,700 | 5.60 | 6.10 | 5.40 | 2,000 | 0 | 0.0 |
01/02/2021 |
5.60
|
2,377,500 | 5.40 | 5.70 | 5 | 18,300 | 0 | 0.1 |
29/01/2021 |
5.40
|
4,918,703 | 5.30 | 5.70 | 4.60 | 3,200 | 0 | 0.0 |
28/01/2021 |
5.30
|
370,289 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
27/01/2021 |
6.10
|
3,300,051 | 6.90 | 6.90 | 6.10 | 20 | 100 | -0.0 |
26/01/2021 |
6.90
|
3,251,297 | 7.80 | 8 | 6.90 | 10 | 0 | 0.0 |
25/01/2021 |
7.80
|
4,209,196 | 8.70 | 9 | 7.70 | 0 | 0 | 0 |
22/01/2021 |
8.70
|
4,205,300 | 7.80 | 8.70 | 7.60 | 0 | 0 | 0 |
21/01/2021 |
7.80
|
4,511,187 | 7.10 | 7.80 | 7.10 | 0 | 500 | -0.0 |
20/01/2021 |
7.10
|
3,736,914 | 7.10 | 7.50 | 6.10 | 100 | 0 | 0.0 |
19/01/2021 |
7.10
|
5,143,890 | 7 | 7.50 | 6 | 200 | 200 | 0 |
18/01/2021 |
7
|
5,389,041 | 6.10 | 7 | 5.90 | 0 | 0 | 0 |
15/01/2021 |
6.10
|
3,622,865 | 5.90 | 6.20 | 5.90 | 32,300 | 20,000 | 0.1 |
14/01/2021 |
5.90
|
3,599,027 | 5.40 | 6 | 5.30 | 0 | 400 | -0.0 |
13/01/2021 |
5.40
|
2,150,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
12/01/2021 |
5.70
|
3,332,100 | 5.90 | 6 | 5.40 | 100 | 0 | 0.0 |
11/01/2021 |
5.90
|
3,312,900 | 5.60 | 6 | 5.50 | 0 | 10,000 | -0.1 |
08/01/2021 |
5.60
|
4,075,100 | 5.20 | 5.60 | 5.30 | 400 | 500 | -0.0 |
07/01/2021 |
5.20
|
4,450,400 | 4.80 | 5.40 | 4.60 | 4,000 | 4,000 | -0.0 |
06/01/2021 |
4.80
|
2,977,022 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
05/01/2021 |
4.90
|
3,408,700 | 5.20 | 5.40 | 4.70 | 0 | 31,000 | -0.2 |
04/01/2021 |
5.20
|
2,641,000 | 5.20 | 5.50 | 5 | 5,000 | 0 | 0.0 |
31/12/2020 |
5.20
|
1,784,900 | 5 | 5.20 | 4.80 | 500 | 0 | 0.0 |
30/12/2020 |
5
|
3,800,822 | 5.50 | 5.50 | 4.70 | 18,000 | 0 | 0.1 |
29/12/2020 |
5.50
|
3,771,500 | 5 | 5.70 | 5 | 32,800 | 10,000 | 0.1 |
28/12/2020 |
5
|
3,481,800 | 4.60 | 5 | 4.50 | 100 | 0 | 0.0 |
25/12/2020 |
4.60
|
4,670,567 | 4 | 4.60 | 3.50 | 400 | 0 | 0.0 |
24/12/2020 |
4
|
5,335,900 | 4.40 | 4.50 | 4 | 9,300 | 100,000 | -0.4 |
23/12/2020 |
4.40
|
6,273,500 | 4.60 | 5.10 | 3.90 | 4,100 | 0 | 0.0 |
22/12/2020 |
4.60
|
1,842,908 | 4 | 4.60 | 3.40 | 0 | 0 | 0 |
21/12/2020 |
4
|
2,887,929 | 3.60 | 4 | 3.70 | 0 | 21,019 | -0.1 |
18/12/2020 |
3.60
|
1,821,300 | 3.20 | 3.60 | 3.20 | 0 | 29,400 | -0.1 |
17/12/2020 |
3.20
|
8,501,400 | 2.80 | 3.20 | 3 | 1,700 | 23,700 | -0.1 |
16/12/2020 |
2.80
|
1,941,116 | 2.50 | 2.80 | 2.70 | 0 | 35,000 | -0.0 |
15/12/2020 |
2.50
|
2,329,770 | 2.30 | 2.50 | 2.40 | 0 | 35,000 | -0.1 |
14/12/2020 |
2.30
|
3,067,919 | 2 | 2.30 | 2 | 0 | 49,000 | -0.1 |
11/12/2020 |
2
|
4,829,784 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
10/12/2020 |
1.80
|
730,244 | 1.70 | 1.80 | 1.80 | 0 | 40,000 | -0.1 |
09/12/2020 |
1.70
|
2,259,920 | 1.50 | 1.70 | 1.40 | 0 | 0 | 0 |
08/12/2020 |
1.50
|
802,508 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
07/12/2020 |
1.40
|
607,400 | 1.50 | 1.50 | 1.30 | 0 | 18,000 | -0.0 |
04/12/2020 |
1.50
|
550,153 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
03/12/2020 |
1.40
|
333,800 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
02/12/2020 |
1.50
|
619,000 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
01/12/2020 |
1.40
|
1,239,500 | 1.40 | 1.40 | 1.20 | 18,000 | 0 | 0.0 |
30/11/2020 |
1.40
|
362,300 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
27/11/2020 |
1.30
|
346,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
26/11/2020 |
1.30
|
875,850 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
25/11/2020 |
1.50
|
674,200 | 1.40 | 1.60 | 1.40 | 0 | 0 | 0 |
24/11/2020 |
1.40
|
1,107,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
23/11/2020 |
1.30
|
922,300 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
20/11/2020 |
1.30
|
41,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
19/11/2020 |
1.30
|
29,200 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
18/11/2020 |
1.20
|
72,441 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
17/11/2020 |
1.30
|
1,003 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
16/11/2020 |
1.20
|
307,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
13/11/2020 |
1.30
|
174,904 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
12/11/2020 |
1.30
|
187,820 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
11/11/2020 |
1.20
|
70,400 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
10/11/2020 |
1.20
|
139,200 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
09/11/2020 |
1.20
|
76,430 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
06/11/2020 |
1.20
|
66,688 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
05/11/2020 |
1.20
|
525,400 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
04/11/2020 |
1.20
|
45,430 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
03/11/2020 |
1.30
|
13,400 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
02/11/2020 |
1.20
|
3,940 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
30/10/2020 |
1.30
|
91,800 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
29/10/2020 |
1.20
|
290,208 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
28/10/2020 |
1.20
|
195,700 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
27/10/2020 |
1.30
|
88,200 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
26/10/2020 |
1.30
|
34,000 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
23/10/2020 |
1.20
|
56,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
22/10/2020 |
1.30
|
49,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
21/10/2020 |
1.30
|
346,939 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
20/10/2020 |
1.40
|
294,500 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
19/10/2020 |
1.30
|
266,000 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
16/10/2020 |
1.30
|
110,800 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
15/10/2020 |
1.30
|
265,800 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
14/10/2020 |
1.30
|
78,800 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
13/10/2020 |
1.30
|
215,500 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
12/10/2020 |
1.30
|
502,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
09/10/2020 |
1.40
|
66,922 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
08/10/2020 |
1.30
|
467,215 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
07/10/2020 |
1.30
|
394,292 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
06/10/2020 |
1.40
|
33,834 | 1.30 | 1.40 | 1.30 | 0 | 7,000 | -0.0 |
05/10/2020 |
1.30
|
312,154 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
02/10/2020 |
1.40
|
717,360 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
01/10/2020 |
1.30
|
759,755 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
30/09/2020 |
1.30
|
30,540 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
29/09/2020 |
1.20
|
419,531 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
28/09/2020 |
1.30
|
345,717 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
25/09/2020 |
1.30
|
431,661 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
24/09/2020 |
1.30
|
148,957 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
23/09/2020 |
1.40
|
185,363 | 1.40 | 1.40 | 1.30 | 5,000 | 0 | 0.0 |
22/09/2020 |
1.40
|
370,300 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
21/09/2020 |
1.30
|
153,212 | 1.30 | 1.30 | 1.20 | 10,000 | 0 | 0.0 |
18/09/2020 |
1.30
|
214,723 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
17/09/2020 |
1.30
|
334,400 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |