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 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.53
|
437,400 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
05/02/2021 |
5.60
|
8,100 | 5.68 | 5.68 | 5.60 | 0 | 100 | -0.0 |
04/02/2021 |
5.68
|
95,800 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
03/02/2021 |
5.68
|
191,000 | 5.45 | 5.68 | 5.45 | 10,000 | 12,900 | -0.0 |
02/02/2021 |
5.45
|
60,314 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
01/02/2021 |
5.53
|
21,000 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
29/01/2021 |
5.60
|
48,100 | 5.38 | 5.60 | 5.38 | 0 | 0 | 0 |
28/01/2021 |
5.38
|
53,800 | 5.98 | 5.98 | 5.38 | 0 | 0 | 0 |
27/01/2021 |
5.98
|
13,450 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
26/01/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
25/01/2021 |
6.27
|
499 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 |
22/01/2021 |
6.20
|
3,300 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
21/01/2021 |
6.27
|
4,398 | 6.20 | 6.27 | 6.13 | 0 | 0 | 0 |
20/01/2021 |
6.20
|
2,200 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
19/01/2021 |
6.27
|
227,310 | 6.57 | 6.57 | 5.98 | 0 | 0 | 0 |
18/01/2021 |
6.57
|
8,870 | 6.27 | 6.72 | 6.42 | 0 | 0 | 0 |
15/01/2021 |
6.27
|
56,100 | 6.27 | 6.42 | 6.27 | 0 | 0 | 0 |
14/01/2021 |
6.27
|
53,290 | 6.27 | 6.27 | 6.27 | 7,400 | 0 | 0.1 |
13/01/2021 |
6.27
|
87,810 | 6.27 | 6.35 | 6.27 | 2,600 | 0 | 0.0 |
12/01/2021 |
6.27
|
31,900 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
11/01/2021 |
6.35
|
37,600 | 6.35 | 6.35 | 6.27 | 10,000 | 0 | 0.1 |
08/01/2021 |
6.35
|
12,400 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
07/01/2021 |
6.35
|
65,500 | 6.35 | 6.42 | 6.20 | 0 | 0 | 0 |
06/01/2021 |
6.35
|
19,600 | 6.35 | 6.42 | 6.27 | 0 | 0 | 0 |
05/01/2021 |
6.35
|
99,710 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
04/01/2021 |
6.35
|
84,300 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
31/12/2020 |
6.35
|
26,400 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
30/12/2020 |
6.42
|
530,600 | 6.50 | 6.50 | 6.13 | 0 | 0 | 0 |
29/12/2020 |
6.50
|
173,120 | 6.27 | 6.50 | 6.27 | 0 | 8,000 | -0.1 |
28/12/2020 |
6.27
|
251,900 | 5.75 | 6.27 | 5.83 | 0 | 0 | 0 |
25/12/2020 |
5.75
|
21,051 | 5.75 | 5.75 | 5.60 | 0 | 0 | 0 |
24/12/2020 |
5.75
|
6,300 | 5.68 | 5.75 | 5.60 | 0 | 0 | 0 |
23/12/2020 |
5.68
|
7,100 | 5.68 | 5.75 | 5.68 | 0 | 0 | 0 |
22/12/2020 |
5.68
|
19,233 | 5.68 | 5.75 | 5.53 | 0 | 0 | 0 |
21/12/2020 |
5.68
|
14,008 | 5.68 | 5.68 | 5.53 | 8,000 | 0 | 0.1 |
18/12/2020 |
5.68
|
6,200 | 5.75 | 5.75 | 5.53 | 0 | 0 | 0 |
17/12/2020 |
5.75
|
18,320 | 5.90 | 6.35 | 5.53 | 0 | 0 | 0 |
16/12/2020 |
5.90
|
19,900 | 5.75 | 5.98 | 5.83 | 0 | 0 | 0 |
15/12/2020 |
5.75
|
15,400 | 5.68 | 5.83 | 5.75 | 0 | 0 | 0 |
14/12/2020 |
5.68
|
52,950 | 5.53 | 5.83 | 5.53 | 50 | 0 | 0.0 |
11/12/2020 |
5.53
|
2,800 | 5.53 | 5.53 | 5.53 | 0 | 2,800 | -0.0 |
10/12/2020 |
5.53
|
29,300 | 5.53 | 5.60 | 5.53 | 0 | 300 | -0.0 |
09/12/2020 |
5.53
|
4,890 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
08/12/2020 |
5.60
|
8,500 | 5.68 | 5.68 | 5.60 | 500 | 0 | 0.0 |
07/12/2020 |
5.68
|
7,870 | 5.68 | 5.68 | 5.53 | 2,600 | 0 | 0.0 |
04/12/2020 |
5.68
|
1,320 | 5.53 | 5.68 | 5.60 | 0 | 0 | 0 |
03/12/2020 |
5.53
|
40,800 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
02/12/2020 |
5.53
|
26,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
01/12/2020 |
5.53
|
17,000 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
30/11/2020 |
5.45
|
46,550 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
27/11/2020 |
5.53
|
8,220 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
26/11/2020 |
5.60
|
11,230 | 5.53 | 5.60 | 5.53 | 0 | 0 | 0 |
25/11/2020 |
5.53
|
8,810 | 5.38 | 5.53 | 5.38 | 0 | 0 | 0 |
24/11/2020 |
5.38
|
6,580 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
23/11/2020 |
5.60
|
200 | 5.45 | 5.60 | 5.45 | 0 | 0 | 0 |
20/11/2020 |
5.45
|
1,100 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
19/11/2020 |
5.60
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/11/2020 |
5.60
|
5,812 | 5.53 | 5.60 | 5.45 | 0 | 0 | 0 |
17/11/2020 |
5.53
|
2,110 | 5.45 | 5.53 | 5.38 | 0 | 0 | 0 |
16/11/2020 |
5.45
|
3,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
13/11/2020 |
5.45
|
238 | 5.30 | 5.45 | 5.38 | 0 | 0 | 0 |
12/11/2020 |
5.30
|
6,710 | 5.38 | 5.38 | 5.30 | 1,100 | 0 | 0.0 |
11/11/2020 |
5.38
|
5,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
10/11/2020 |
5.60
|
3,500 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
09/11/2020 |
5.60
|
8,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/11/2020 |
5.60
|
5,800 | 5.53 | 5.60 | 5.60 | 0 | 0 | 0 |
05/11/2020 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/11/2020 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
03/11/2020 |
5.53
|
14,001 | 5.45 | 5.53 | 5.53 | 0 | 0 | 0 |
02/11/2020 |
5.45
|
22,800 | 5.60 | 5.60 | 5.15 | 3,900 | 0 | 0.0 |
30/10/2020 |
5.60
|
4,100 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
29/10/2020 |
5.60
|
100 | 5.38 | 5.60 | 5.60 | 0 | 0 | 0 |
28/10/2020 |
5.38
|
600 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
27/10/2020 |
5.60
|
4,601 | 5.60 | 5.60 | 5.30 | 1,000 | 4,500 | -0.0 |
26/10/2020 |
5.60
|
7,400 | 5.53 | 5.60 | 5.45 | 0 | 0 | 0 |
23/10/2020 |
5.53
|
2,500 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
22/10/2020 |
5.60
|
6,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/10/2020 |
5.60
|
9,520 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/10/2020 |
5.60
|
5,600 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
19/10/2020 |
5.68
|
10,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
16/10/2020 |
5.68
|
4,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
15/10/2020 |
5.68
|
6,100 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
14/10/2020 |
5.75
|
22,500 | 5.68 | 5.75 | 5.75 | 1,000 | 0 | 0.0 |
13/10/2020 |
5.68
|
36,900 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
12/10/2020 |
5.60
|
10,500 | 5.53 | 5.75 | 5.60 | 100 | 0 | 0.0 |
09/10/2020 |
5.53
|
1,339 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
08/10/2020 |
5.60
|
103 | 5.53 | 5.60 | 5.60 | 0 | 0 | 0 |
07/10/2020 |
5.53
|
39,600 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
06/10/2020 |
5.53
|
8,500 | 5.53 | 5.60 | 5.45 | 0 | 0 | 0 |
05/10/2020 |
5.53
|
11,867 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
02/10/2020 |
5.53
|
3,100 | 5.53 | 5.68 | 5.53 | 0 | 0 | 0 |
01/10/2020 |
5.53
|
3,400 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
30/09/2020 |
5.45
|
2,100 | 5.38 | 5.45 | 5.30 | 0 | 0 | 0 |
29/09/2020 |
5.38
|
28,800 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
28/09/2020 |
5.38
|
7,700 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
25/09/2020 |
5.38
|
10,400 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
24/09/2020 |
5.45
|
300 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
23/09/2020 |
5.53
|
2,870 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
22/09/2020 |
5.60
|
56,500 | 5.30 | 5.60 | 5.30 | 0 | 1,800 | -0.0 |
21/09/2020 |
5.30
|
12,570 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |