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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
4.95
|
3,900 | 4.96 | 4.96 | 4.80 | 100 | 0 | 0.0 |
05/02/2021 |
4.96
|
34,400 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 |
04/02/2021 |
5.01
|
10,900 | 5.14 | 5.14 | 4.95 | 2,500 | 600 | 0.0 |
03/02/2021 |
5.14
|
6,200 | 4.87 | 5.14 | 4.88 | 0 | 0 | 0 |
02/02/2021 |
4.87
|
1,100 | 4.82 | 4.87 | 4.79 | 0 | 0 | 0 |
01/02/2021 |
4.82
|
7,600 | 4.96 | 4.97 | 4.82 | 0 | 0 | 0 |
29/01/2021 |
4.96
|
900 | 4.92 | 5.14 | 4.92 | 100 | 0 | 0.0 |
28/01/2021 |
4.92
|
67,800 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 |
27/01/2021 |
5.29
|
6,600 | 5.51 | 5.60 | 5.28 | 700 | 0 | 0.0 |
26/01/2021 |
5.51
|
20,400 | 5.70 | 5.70 | 5.51 | 200 | 0 | 0.0 |
25/01/2021 |
5.70
|
28,800 | 5.97 | 5.97 | 5.58 | 300 | 1,700 | -0.0 |
22/01/2021 |
5.97
|
20,900 | 6.06 | 6.06 | 5.64 | 0 | 0 | 0 |
21/01/2021 |
6.06
|
19,700 | 6.06 | 6.25 | 5.68 | 800 | 500 | 0.0 |
20/01/2021 |
6.06
|
39,300 | 5.81 | 6.06 | 5.47 | 100 | 0 | 0.0 |
19/01/2021 |
5.81
|
85,400 | 6.24 | 6.67 | 5.81 | 200 | 400 | -0.0 |
18/01/2021 |
6.24
|
65,400 | 5.83 | 6.24 | 5.83 | 500 | 0 | 0.0 |
15/01/2021 |
5.83
|
46,900 | 5.90 | 6.30 | 5.57 | 4,200 | 0 | 0.0 |
14/01/2021 |
5.90
|
72,400 | 5.51 | 5.90 | 5.51 | 600 | 500 | 0.0 |
13/01/2021 |
5.51
|
80,400 | 5.42 | 5.80 | 5.21 | 0 | 11,300 | -0.1 |
12/01/2021 |
5.42
|
15,400 | 5.24 | 5.42 | 5.32 | 0 | 0 | 0 |
11/01/2021 |
5.24
|
56,600 | 5.05 | 5.24 | 4.89 | 100 | 2,300 | -0.0 |
08/01/2021 |
5.05
|
87,200 | 4.83 | 5.09 | 4.83 | 200 | 0 | 0.0 |
07/01/2021 |
4.83
|
18,400 | 4.92 | 5.03 | 4.69 | 200 | 0 | 0.0 |
06/01/2021 |
4.92
|
10,800 | 5.03 | 5.03 | 4.69 | 200 | 1,300 | -0.0 |
05/01/2021 |
5.03
|
21,800 | 5.03 | 5.03 | 4.80 | 200 | 0 | 0.0 |
04/01/2021 |
5.03
|
21,200 | 4.93 | 5.05 | 4.80 | 4,300 | 0 | 0.0 |
31/12/2020 |
4.93
|
4,200 | 4.93 | 5.01 | 4.69 | 10 | 0 | 0.0 |
30/12/2020 |
4.93
|
19,610 | 4.90 | 4.93 | 4.87 | 0 | 0 | 0 |
29/12/2020 |
4.90
|
13,820 | 4.95 | 4.96 | 4.61 | 1,000 | 10 | 0.0 |
28/12/2020 |
4.95
|
4,250 | 4.96 | 5.04 | 4.75 | 0 | 0 | 0 |
25/12/2020 |
4.96
|
3,240 | 5.02 | 5.02 | 4.79 | 690 | 800 | -0.0 |
24/12/2020 |
5.02
|
24,470 | 5.03 | 5.03 | 4.78 | 0 | 5,500 | -0.0 |
23/12/2020 |
5.03
|
16,560 | 5.04 | 5.04 | 4.78 | 2,310 | 0 | 0.0 |
22/12/2020 |
5.04
|
2,410 | 5.09 | 5.14 | 4.77 | 800 | 0 | 0.0 |
21/12/2020 |
5.09
|
24,270 | 5.11 | 5.30 | 4.76 | 1,000 | 14,790 | -0.1 |
18/12/2020 |
5.11
|
15,460 | 5.13 | 5.18 | 4.78 | 2,000 | 0 | 0.0 |
17/12/2020 |
5.13
|
39,620 | 5.20 | 5.24 | 4.84 | 7,010 | 10,350 | -0.0 |
16/12/2020 |
5.20
|
13,200 | 5.33 | 5.51 | 4.96 | 100 | 380 | -0.0 |
15/12/2020 |
5.33
|
5,280 | 5.37 | 5.37 | 5.03 | 100 | 0 | 0.0 |
14/12/2020 |
5.37
|
10,910 | 5.05 | 5.39 | 4.74 | 210 | 300 | -0.0 |
11/12/2020 |
5.05
|
15,190 | 5.03 | 5.37 | 4.68 | 2,990 | 0 | 0.0 |
10/12/2020 |
5.03
|
19,070 | 5.38 | 5.60 | 5.03 | 0 | 0 | 0 |
09/12/2020 |
5.38
|
54,490 | 5.58 | 5.79 | 5.24 | 3,990 | 0 | 0.0 |
08/12/2020 |
5.58
|
39,480 | 5.22 | 5.58 | 5.31 | 0 | 0 | 0 |
07/12/2020 |
5.22
|
27,980 | 4.88 | 5.22 | 4.88 | 3,500 | 80 | 0.0 |
04/12/2020 |
4.88
|
47,620 | 4.57 | 4.88 | 4.57 | 0 | 420 | -0.0 |
03/12/2020 |
4.57
|
1,690 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 |
02/12/2020 |
4.57
|
10,070 | 4.46 | 4.57 | 4.43 | 0 | 0 | 0 |
01/12/2020 |
4.46
|
5,000 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 |
30/11/2020 |
4.57
|
1,580 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
27/11/2020 |
4.58
|
90 | 4.50 | 4.58 | 4.50 | 70 | 10 | 0.0 |
26/11/2020 |
4.50
|
4,370 | 4.50 | 4.50 | 4.50 | 820 | 2,600 | -0.0 |
25/11/2020 |
4.50
|
8,060 | 4.50 | 4.59 | 4.41 | 0 | 570 | -0.0 |
24/11/2020 |
4.50
|
3,180 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/11/2020 |
4.50
|
10,960 | 4.46 | 4.61 | 4.50 | 0 | 0 | 0 |
20/11/2020 |
4.46
|
23,130 | 4.50 | 4.52 | 4.32 | 0 | 0 | 0 |
19/11/2020 |
4.50
|
26,750 | 4.50 | 4.52 | 4.33 | 0 | 20,000 | -0.1 |
18/11/2020 |
4.50
|
250 | 4.53 | 4.53 | 4.50 | 0 | 0 | 0 |
17/11/2020 |
4.53
|
18,170 | 4.52 | 4.53 | 4.33 | 0 | 0 | 0 |
16/11/2020 |
4.52
|
7,090 | 4.53 | 4.53 | 4.50 | 0 | 570 | -0.0 |
13/11/2020 |
4.53
|
4,920 | 4.52 | 4.53 | 4.46 | 0 | 0 | 0 |
12/11/2020 |
4.52
|
2,280 | 4.50 | 4.55 | 4.41 | 0 | 0 | 0 |
11/11/2020 |
4.50
|
4,860 | 4.41 | 4.50 | 4.36 | 0 | 0 | 0 |
10/11/2020 |
4.41
|
4,780 | 4.41 | 4.50 | 4.24 | 0 | 0 | 0 |
09/11/2020 |
4.41
|
10,540 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 |
06/11/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/11/2020 |
4.41
|
16,150 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
04/11/2020 |
4.41
|
460 | 4.41 | 4.49 | 4.32 | 0 | 0 | 0 |
03/11/2020 |
4.41
|
3,890 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
02/11/2020 |
4.49
|
290 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
30/10/2020 |
4.50
|
560 | 4.26 | 4.50 | 4.26 | 0 | 0 | 0 |
29/10/2020 |
4.26
|
5,520 | 4.41 | 4.50 | 4.26 | 5,000 | 0 | 0.0 |
28/10/2020 |
4.41
|
3,300 | 4.48 | 4.48 | 4.41 | 0 | 0 | 0 |
27/10/2020 |
4.48
|
770 | 4.59 | 4.59 | 4.41 | 100 | 0 | 0.0 |
26/10/2020 |
4.59
|
15,040 | 4.43 | 4.59 | 4.36 | 0 | 0 | 0 |
23/10/2020 |
4.43
|
7,220 | 4.58 | 4.60 | 4.43 | 4,100 | 0 | 0.0 |
22/10/2020 |
4.58
|
8,640 | 4.59 | 4.69 | 4.27 | 100 | 0 | 0.0 |
21/10/2020 |
4.59
|
450 | 4.59 | 4.73 | 4.59 | 150 | 0 | 0.0 |
20/10/2020 |
4.59
|
4,270 | 4.69 | 4.69 | 4.48 | 1,100 | 1,400 | -0.0 |
19/10/2020 |
4.69
|
13,510 | 4.59 | 4.69 | 4.46 | 600 | 0 | 0.0 |
16/10/2020 |
4.59
|
24,690 | 4.46 | 4.75 | 4.59 | 11,400 | 0 | 0.1 |
15/10/2020 |
4.46
|
2,770 | 4.59 | 4.67 | 4.46 | 0 | 0 | 0 |
14/10/2020 |
4.59
|
12,970 | 4.50 | 4.65 | 4.48 | 0 | 0 | 0 |
13/10/2020 |
4.50
|
1,030 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 |
12/10/2020 |
4.59
|
5,290 | 4.55 | 4.76 | 4.40 | 10 | 0 | 0 |
09/10/2020 |
4.55
|
1,850 | 4.53 | 4.58 | 4.39 | 0 | 0 | 0 |
08/10/2020 |
4.53
|
2,330 | 4.58 | 4.59 | 4.50 | 0 | 0 | 0 |
07/10/2020 |
4.58
|
3,190 | 4.58 | 4.74 | 4.41 | 0 | 110 | -0.0 |
06/10/2020 |
4.58
|
13,320 | 4.69 | 4.69 | 4.36 | 0 | 0 | 0 |
05/10/2020 |
4.69
|
1,670 | 4.65 | 4.69 | 4.59 | 300 | 0 | 0.0 |
02/10/2020 |
4.65
|
11,560 | 4.55 | 4.65 | 4.45 | 0 | 0 | 0 |
01/10/2020 |
4.55
|
8,120 | 4.69 | 4.81 | 4.54 | 0 | 0 | 0 |
30/09/2020 |
4.69
|
10 | 4.52 | 4.69 | 4.69 | 0 | 0 | 0 |
29/09/2020 |
4.52
|
25,660 | 4.51 | 4.73 | 4.50 | 0 | 0 | 0 |
28/09/2020 |
4.51
|
2,180 | 4.64 | 4.69 | 4.51 | 0 | 0 | 0 |
25/09/2020 |
4.64
|
950 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 |
24/09/2020 |
4.69
|
9,360 | 4.81 | 4.81 | 4.62 | 0 | 6,710 | -0.0 |
23/09/2020 |
4.81
|
2,190 | 4.71 | 4.82 | 4.69 | 0 | 0 | 0 |
22/09/2020 |
4.71
|
8,420 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
21/09/2020 |
4.95
|
1,620 | 4.95 | 4.98 | 4.67 | 0 | 0 | 0 |