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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
5.59
|
304,600 | 5.66 | 5.66 | 5.55 | 8,800 | 3,300 | 0.0 |
04/02/2021 |
5.66
|
277,900 | 5.70 | 5.85 | 5.37 | 3,700 | 3,800 | -0.0 |
03/02/2021 |
5.70
|
346,100 | 5.45 | 5.70 | 5.45 | 1,100 | 9,500 | -0.1 |
02/02/2021 |
5.45
|
245,300 | 5.45 | 5.58 | 5.14 | 0 | 29,300 | -0.2 |
01/02/2021 |
5.45
|
766,200 | 5.86 | 5.98 | 5.45 | 3,500 | 13,600 | -0.1 |
29/01/2021 |
5.86
|
521,900 | 5.84 | 6.01 | 5.43 | 17,200 | 8,100 | 0.1 |
28/01/2021 |
5.84
|
355,500 | 6.27 | 6.27 | 5.84 | 800 | 5,900 | -0.0 |
27/01/2021 |
6.27
|
508,100 | 6.32 | 6.43 | 5.88 | 27,300 | 25,800 | 0.0 |
26/01/2021 |
6.32
|
393,000 | 6.51 | 6.51 | 6.15 | 24,100 | 1,000 | 0.2 |
25/01/2021 |
6.51
|
507,700 | 6.31 | 6.63 | 6.31 | 57,200 | 4,800 | 0.4 |
22/01/2021 |
6.31
|
515,300 | 6.51 | 6.51 | 6.31 | 4,100 | 12,700 | -0.1 |
21/01/2021 |
6.51
|
472,000 | 6.41 | 6.67 | 6.10 | 18,000 | 40,300 | -0.2 |
20/01/2021 |
6.41
|
282,700 | 6.30 | 6.50 | 5.87 | 56,900 | 32,800 | 0.2 |
19/01/2021 |
6.30
|
669,700 | 6.77 | 6.82 | 6.30 | 21,700 | 11,300 | 0.1 |
18/01/2021 |
6.77
|
1,021,500 | 6.57 | 6.81 | 6.51 | 45,900 | 0 | 0.4 |
15/01/2021 |
6.57
|
787,800 | 6.65 | 6.65 | 6.44 | 0 | 1,100 | -0.0 |
14/01/2021 |
6.65
|
466,900 | 6.71 | 6.72 | 6.59 | 24,900 | 5,000 | 0.2 |
13/01/2021 |
6.71
|
768,700 | 6.72 | 6.85 | 6.67 | 14,900 | 12,300 | 0.0 |
12/01/2021 |
6.72
|
1,460,300 | 6.41 | 6.74 | 6.41 | 47,100 | 0 | 0.4 |
11/01/2021 |
6.41
|
432,800 | 6.44 | 6.47 | 6.27 | 10,400 | 0 | 0.1 |
08/01/2021 |
6.44
|
780,800 | 6.22 | 6.50 | 6.27 | 69,100 | 3,200 | 0.5 |
07/01/2021 |
6.22
|
858,300 | 6.31 | 6.35 | 6.20 | 7,900 | 700 | 0.1 |
06/01/2021 |
6.31
|
468,300 | 6.41 | 6.42 | 6.30 | 100 | 9,700 | -0.1 |
05/01/2021 |
6.41
|
243,500 | 6.49 | 6.49 | 6.19 | 7,000 | 9,200 | -0.0 |
04/01/2021 |
6.49
|
692,000 | 6.19 | 6.51 | 6.19 | 26,900 | 4,500 | 0.2 |
31/12/2020 |
6.19
|
535,910 | 6.20 | 6.35 | 6.15 | 10,300 | 0 | 0.1 |
30/12/2020 |
6.20
|
649,430 | 6.30 | 6.30 | 6.20 | 1,850 | 0 | 0.0 |
29/12/2020 |
6.30
|
608,970 | 6.39 | 6.39 | 6.28 | 14,380 | 200 | 0.1 |
28/12/2020 |
6.39
|
471,210 | 6.51 | 6.67 | 6.30 | 9,310 | 4,280 | 0.0 |
25/12/2020 |
6.51
|
458,390 | 6.36 | 6.51 | 6.18 | 34,900 | 0 | 0.3 |
24/12/2020 |
6.36
|
630,820 | 6.51 | 6.51 | 6.12 | 66,210 | 17,110 | 0.4 |
23/12/2020 |
6.51
|
737,310 | 6.29 | 6.67 | 6.19 | 36,110 | 0 | 0.3 |
22/12/2020 |
6.29
|
878,320 | 6.00 | 6.33 | 5.94 | 47,810 | 0 | 0.4 |
21/12/2020 |
6.00
|
764,770 | 6.00 | 6.09 | 5.94 | 20,630 | 0 | 0.2 |
18/12/2020 |
6.00
|
593,430 | 5.87 | 6.00 | 5.82 | 100 | 0 | 0.0 |
17/12/2020 |
5.87
|
973,260 | 6.02 | 6.02 | 5.82 | 0 | 0 | 0 |
16/12/2020 |
6.02
|
1,668,530 | 5.77 | 6.15 | 5.78 | 100,100 | 10 | 0.7 |
15/12/2020 |
5.77
|
485,290 | 5.40 | 5.77 | 5.77 | 0 | 1,000 | -0.0 |
14/12/2020 |
5.40
|
437,040 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 |
11/12/2020 |
5.05
|
703,750 | 5.04 | 5.10 | 4.82 | 0 | 0 | 0 |
10/12/2020 |
5.04
|
860,880 | 5.14 | 5.14 | 4.97 | 8,000 | 0 | 0.0 |
09/12/2020 |
5.14
|
540,110 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 |
08/12/2020 |
5.27
|
1,022,820 | 5.28 | 5.41 | 5.26 | 0 | 0 | 0 |
07/12/2020 |
5.28
|
1,404,500 | 5.01 | 5.31 | 4.92 | 0 | 0 | 0 |
04/12/2020 |
5.01
|
828,360 | 4.82 | 5.05 | 4.80 | 0 | 0 | 0 |
03/12/2020 |
4.82
|
383,610 | 4.70 | 4.88 | 4.70 | 0 | 90 | -0.0 |
02/12/2020 |
4.70
|
454,520 | 4.79 | 4.80 | 4.70 | 0 | 0 | 0 |
01/12/2020 |
4.79
|
386,760 | 4.83 | 4.83 | 4.56 | 7,600 | 0 | 0.0 |
30/11/2020 |
4.83
|
402,160 | 4.84 | 4.89 | 4.80 | 0 | 0 | 0 |
27/11/2020 |
4.84
|
750,790 | 4.98 | 5.09 | 4.84 | 0 | 0 | 0 |
26/11/2020 |
4.98
|
859,210 | 4.89 | 4.98 | 4.72 | 0 | 0 | 0 |
25/11/2020 |
4.89
|
1,047,120 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
24/11/2020 |
4.98
|
415,910 | 4.97 | 5.04 | 4.89 | 0 | 0 | 0 |
23/11/2020 |
4.97
|
886,250 | 4.88 | 5.05 | 4.64 | 0 | 5,350 | -0.0 |
20/11/2020 |
4.88
|
2,643,770 | 4.75 | 5.08 | 4.60 | 24,030 | 37,650 | -0.1 |
19/11/2020 |
4.75
|
152,440 | 4.44 | 4.75 | 4.75 | 0 | 0 | 0 |
18/11/2020 |
4.44
|
536,910 | 4.16 | 4.44 | 4.44 | 0 | 0 | 0 |
17/11/2020 |
4.16
|
858,700 | 3.89 | 4.16 | 3.91 | 0 | 0 | 0 |
16/11/2020 |
3.89
|
832,200 | 3.78 | 3.98 | 3.62 | 10 | 29,780 | -0.1 |
13/11/2020 |
3.78
|
375,580 | 3.78 | 3.94 | 3.74 | 0 | 0 | 0 |
12/11/2020 |
3.78
|
906,030 | 3.54 | 3.78 | 3.62 | 2,000 | 0 | 0.0 |
11/11/2020 |
3.54
|
740,690 | 3.31 | 3.54 | 3.30 | 0 | 0 | 0 |
10/11/2020 |
3.31
|
212,470 | 3.31 | 3.34 | 3.30 | 0 | 0 | 0 |
09/11/2020 |
3.31
|
116,420 | 3.30 | 3.34 | 3.29 | 0 | 0 | 0 |
06/11/2020 |
3.30
|
77,440 | 3.33 | 3.35 | 3.29 | 0 | 0 | 0 |
05/11/2020 |
3.33
|
89,020 | 3.34 | 3.35 | 3.30 | 0 | 0 | 0 |
04/11/2020 |
3.34
|
172,570 | 3.34 | 3.38 | 3.28 | 0 | 0 | 0 |
03/11/2020 |
3.34
|
125,460 | 3.34 | 3.38 | 3.27 | 0 | 0 | 0 |
02/11/2020 |
3.34
|
174,180 | 3.34 | 3.42 | 3.29 | 0 | 0 | 0 |
30/10/2020 |
3.34
|
243,910 | 3.35 | 3.35 | 3.22 | 30,000 | 4,000 | 0.1 |
29/10/2020 |
3.35
|
72,260 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 |
28/10/2020 |
3.35
|
412,900 | 3.47 | 3.48 | 3.25 | 0 | 0 | 0 |
27/10/2020 |
3.47
|
1,067,320 | 3.30 | 3.52 | 3.30 | 4,000 | 0 | 0.0 |
26/10/2020 |
3.30
|
265,670 | 3.30 | 3.34 | 3.30 | 0 | 12,550 | -0.1 |
23/10/2020 |
3.30
|
347,750 | 3.26 | 3.35 | 3.26 | 0 | 10,000 | -0.0 |
22/10/2020 |
3.26
|
66,030 | 3.28 | 3.29 | 3.25 | 0 | 0 | 0 |
21/10/2020 |
3.28
|
68,600 | 3.30 | 3.34 | 3.28 | 0 | 0 | 0 |
20/10/2020 |
3.30
|
186,640 | 3.29 | 3.42 | 3.25 | 0 | 0 | 0 |
19/10/2020 |
3.29
|
45,390 | 3.28 | 3.42 | 3.29 | 0 | 0 | 0 |
16/10/2020 |
3.28
|
136,450 | 3.22 | 3.33 | 3.21 | 0 | 0 | 0 |
15/10/2020 |
3.22
|
311,090 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
14/10/2020 |
3.35
|
124,730 | 3.35 | 3.48 | 3.34 | 2,000 | 0 | 0.0 |
13/10/2020 |
3.35
|
59,010 | 3.50 | 3.50 | 3.34 | 1,000 | 0 | 0.0 |
12/10/2020 |
3.50
|
356,380 | 3.36 | 3.59 | 3.50 | 50,000 | 0 | 0.2 |
09/10/2020 |
3.36
|
342,260 | 3.14 | 3.36 | 3.17 | 0 | 0 | 0 |
08/10/2020 |
3.14
|
92,790 | 3.17 | 3.19 | 3.14 | 0 | 0 | 0 |
07/10/2020 |
3.17
|
122,300 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
06/10/2020 |
3.17
|
100,190 | 3.19 | 3.22 | 3.17 | 0 | 0 | 0 |
05/10/2020 |
3.19
|
132,890 | 3.13 | 3.22 | 3.13 | 0 | 9,000 | -0.0 |
02/10/2020 |
3.13
|
227,610 | 3.18 | 3.26 | 3.13 | 0 | 0 | 0 |
01/10/2020 |
3.18
|
78,720 | 3.16 | 3.26 | 3.16 | 0 | 11,000 | -0.0 |
30/09/2020 |
3.16
|
61,820 | 3.16 | 3.17 | 3.15 | 0 | 0 | 0 |
29/09/2020 |
3.16
|
167,660 | 3.16 | 3.22 | 3.16 | 0 | 7,060 | -0.0 |
28/09/2020 |
3.16
|
214,420 | 3.11 | 3.22 | 3.15 | 0 | 6,000 | -0.0 |
25/09/2020 |
3.11
|
77,620 | 3.11 | 3.18 | 3.11 | 0 | 25,100 | -0.1 |
24/09/2020 |
3.11
|
235,960 | 3.12 | 3.17 | 3.11 | 0 | 20,000 | -0.1 |
23/09/2020 |
3.12
|
205,290 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
22/09/2020 |
3.12
|
124,350 | 3.14 | 3.17 | 3.12 | 0 | 0 | 0 |
21/09/2020 |
3.14
|
139,720 | 3.14 | 3.19 | 3.12 | 0 | 3,000 | -0.0 |
18/09/2020 |
3.14
|
94,410 | 3.13 | 3.17 | 3.09 | 0 | 0 | 0 |