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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
6.31
|
624,220 | 6.43 | 6.43 | 6.31 | 0 | 7,320 | -0.1 |
17/09/2020 |
6.43
|
961,960 | 6.46 | 6.46 | 6.31 | 0 | 27,690 | -0.3 |
16/09/2020 |
6.46
|
1,135,060 | 6.52 | 6.55 | 6.31 | 0 | 41,340 | -0.4 |
15/09/2020 |
6.52
|
844,830 | 6.52 | 6.61 | 6.43 | 13,700 | 24,160 | -0.1 |
14/09/2020 |
6.52
|
801,090 | 6.46 | 6.58 | 6.43 | 29,030 | 0 | 0.3 |
11/09/2020 |
6.46
|
923,040 | 6.49 | 6.61 | 6.37 | 13,140 | 0 | 0.1 |
10/09/2020 |
6.49
|
645,840 | 6.49 | 6.58 | 6.46 | 0 | 7,300 | -0.1 |
09/09/2020 |
6.49
|
706,180 | 6.55 | 6.55 | 6.40 | 0 | 98,160 | -1.0 |
08/09/2020 |
6.55
|
638,630 | 6.52 | 6.55 | 6.37 | 0 | 19,220 | -0.2 |
07/09/2020 |
6.52
|
731,980 | 6.67 | 6.79 | 6.49 | 0 | 26,120 | -0.3 |
04/09/2020 |
6.67
|
795,590 | 6.70 | 6.73 | 6.37 | 0 | 5,480 | -0.1 |
03/09/2020 |
6.70
|
804,240 | 6.91 | 6.91 | 6.61 | 100 | 23,070 | -0.3 |
01/09/2020 |
6.91
|
733,280 | 7.15 | 7.21 | 6.79 | 0 | 21,690 | -0.3 |
31/08/2020 |
7.15
|
1,114,570 | 7.03 | 7.21 | 7.03 | 12,540 | 0 | 0.1 |
28/08/2020 |
7.03
|
1,088,770 | 6.79 | 7.24 | 6.79 | 41,000 | 0 | 0.5 |
27/08/2020 |
6.79
|
1,459,200 | 6.67 | 6.79 | 6.67 | 0 | 111,490 | -1.2 |
26/08/2020 |
6.67
|
731,820 | 6.85 | 6.85 | 6.64 | 0 | 23,440 | -0.3 |
25/08/2020 |
6.85
|
564,760 | 6.85 | 7.03 | 6.79 | 0 | 221,060 | -2.5 |
24/08/2020 |
6.85
|
507,920 | 6.91 | 6.97 | 6.85 | 15,460 | 0 | 0.2 |
21/08/2020 |
6.91
|
379,290 | 6.85 | 6.91 | 6.82 | 44,370 | 0 | 0.5 |
20/08/2020 |
6.85
|
856,960 | 6.73 | 6.97 | 6.76 | 9,290 | 100,000 | -1.0 |
19/08/2020 |
6.73
|
679,620 | 6.79 | 6.85 | 6.67 | 6,610 | 2,410 | 0.0 |
18/08/2020 |
6.79
|
1,156,550 | 6.91 | 6.97 | 6.67 | 0 | 16,240 | -0.2 |
17/08/2020 |
6.91
|
827,860 | 6.97 | 7.03 | 6.85 | 10,000 | 0 | 0.1 |
14/08/2020 |
6.97
|
2,090,890 | 6.97 | 7.03 | 6.85 | 11,270 | 1,630 | 0.1 |
13/08/2020 |
6.97
|
1,006,870 | 6.67 | 7.03 | 6.64 | 59,090 | 0 | 0.7 |
12/08/2020 |
6.67
|
711,600 | 6.85 | 6.97 | 6.61 | 29,890 | 20,780 | 0.1 |
11/08/2020 |
6.85
|
768,440 | 7.21 | 7.27 | 6.85 | 0 | 17,220 | -0.2 |
10/08/2020 |
7.21
|
1,402,150 | 7.09 | 7.21 | 7.09 | 8,000 | 0 | 0.1 |
07/08/2020 |
7.09
|
1,798,470 | 7.33 | 7.39 | 7.09 | 15,000 | 8,680 | 0.1 |
06/08/2020 |
7.33
|
1,081,550 | 7.15 | 7.62 | 7.09 | 22,000 | 150,100 | -1.5 |
05/08/2020 |
7.15
|
635,690 | 7.09 | 7.30 | 7.15 | 5,000 | 0 | 0.1 |
04/08/2020 |
7.09
|
859,860 | 7.03 | 7.15 | 6.97 | 31,990 | 1,940 | 0.4 |
03/08/2020 |
7.03
|
1,062,580 | 6.94 | 7.12 | 6.91 | 31,260 | 170,000 | -1.6 |
31/07/2020 |
6.94
|
593,510 | 6.61 | 7.06 | 6.17 | 17,120 | 5,450 | 0.1 |
30/07/2020 |
6.61
|
493,630 | 6.91 | 7.00 | 6.49 | 23,260 | 49,000 | -0.3 |
29/07/2020 |
6.91
|
310,330 | 7.42 | 7.42 | 6.91 | 23,260 | 49,000 | -0.3 |
28/07/2020 |
7.42
|
737,690 | 6.94 | 7.42 | 6.46 | 45,980 | 0 | 0.5 |
27/07/2020 |
6.94
|
546,520 | 7.45 | 7.48 | 6.94 | 5,100 | 0 | 0.1 |
24/07/2020 |
7.45
|
761,840 | 7.62 | 7.98 | 7.39 | 28,320 | 3,000 | 0.3 |
23/07/2020 |
7.62
|
837,200 | 7.15 | 7.62 | 7.15 | 38,900 | 3,000 | 0.4 |
22/07/2020 |
7.15
|
395,640 | 6.88 | 7.15 | 6.97 | 72,520 | 0 | 0.9 |
21/07/2020 |
6.88
|
668,930 | 6.85 | 6.97 | 6.85 | 68,580 | 96,000 | -0.2 |
20/07/2020 |
6.85
|
1,045,320 | 6.40 | 6.85 | 6.49 | 36,630 | 262,800 | -2.6 |
17/07/2020 |
6.40
|
1,178,960 | 5.99 | 6.40 | 6.08 | 43,180 | 0 | 0.5 |
16/07/2020 |
5.99
|
762,960 | 5.83 | 6.02 | 5.86 | 25,700 | 92,000 | -0.6 |
15/07/2020 |
5.83
|
825,530 | 5.83 | 5.93 | 5.83 | 43,550 | 5,390 | 0.4 |
14/07/2020 |
5.83
|
724,810 | 5.78 | 5.90 | 5.81 | 28,740 | 970 | 0.3 |
13/07/2020 |
5.78
|
813,640 | 5.63 | 5.78 | 5.63 | 100,280 | 300 | 1.0 |
10/07/2020 |
5.63
|
1,178,620 | 5.60 | 5.66 | 5.60 | 33,120 | 0 | 0.3 |
09/07/2020 |
5.60
|
862,380 | 5.52 | 5.60 | 5.52 | 19,140 | 0 | 0.2 |
08/07/2020 |
5.52
|
809,610 | 5.48 | 5.57 | 5.45 | 18,950 | 0 | 0.2 |
07/07/2020 |
5.48
|
836,890 | 5.42 | 5.54 | 5.30 | 132,900 | 16,020 | 1.1 |
06/07/2020 |
5.42
|
688,180 | 5.42 | 5.48 | 5.24 | 45,000 | 31,580 | 0.1 |
03/07/2020 |
5.42
|
714,750 | 5.33 | 5.54 | 5.34 | 10,540 | 780 | 0.1 |
02/07/2020 |
5.33
|
704,710 | 5.18 | 5.36 | 5.18 | 18,900 | 0 | 0.2 |
01/07/2020 |
5.18
|
894,990 | 4.97 | 5.30 | 4.94 | 95,800 | 163,540 | -0.6 |
30/06/2020 |
4.97
|
579,560 | 5.17 | 5.36 | 4.88 | 20,000 | 20,470 | 0.0 |
29/06/2020 |
5.17
|
605,540 | 5.35 | 5.36 | 5.12 | 20,000 | 170,470 | 0.0 |
26/06/2020 |
5.35
|
628,790 | 5.42 | 5.72 | 5.25 | 20,000 | 20,470 | 0.0 |
25/06/2020 |
5.42
|
663,110 | 5.45 | 5.51 | 5.39 | 21,760 | 0 | 0.2 |
24/06/2020 |
5.45
|
631,990 | 5.42 | 5.54 | 5.30 | 25,560 | 0 | 0.2 |
23/06/2020 |
5.42
|
746,670 | 5.37 | 5.55 | 5.30 | 16,850 | 0 | 0.2 |
22/06/2020 |
5.37
|
488,140 | 5.37 | 5.48 | 5.24 | 23,660 | 0 | 0.2 |
19/06/2020 |
5.37
|
423,860 | 5.36 | 5.45 | 5.18 | 3,040 | 1,320 | 0.0 |
18/06/2020 |
5.36
|
518,130 | 5.54 | 5.54 | 5.30 | 5,460 | 252,230 | -2.2 |
17/06/2020 |
5.54
|
777,530 | 5.35 | 5.57 | 5.42 | 28,310 | 390 | 0.3 |
16/06/2020 |
5.35
|
811,610 | 5.00 | 5.35 | 4.96 | 39,990 | 27,600 | 0.1 |
15/06/2020 |
5.00
|
536,420 | 5.24 | 5.24 | 4.94 | 0 | 63,590 | -0.5 |
12/06/2020 |
5.24
|
298,810 | 5.43 | 5.48 | 5.09 | 3,000 | 31,490 | -0.3 |
11/06/2020 |
5.43
|
976,740 | 5.71 | 5.71 | 5.42 | 52,500 | 64,320 | -0.1 |
10/06/2020 |
5.71
|
589,870 | 5.75 | 5.78 | 5.66 | 5,000 | 106,400 | -0.9 |
09/06/2020 |
5.75
|
793,290 | 5.68 | 5.84 | 5.72 | 28,000 | 0 | 0.3 |
08/06/2020 |
5.68
|
847,420 | 5.31 | 5.68 | 5.31 | 164,900 | 300,000 | -1.3 |
05/06/2020 |
5.31
|
1,242,840 | 5.31 | 5.36 | 5.24 | 23,500 | 305,000 | -2.5 |
04/06/2020 |
5.31
|
797,930 | 5.29 | 5.45 | 5.31 | 14,150 | 303,210 | -2.6 |
03/06/2020 |
5.29
|
749,410 | 5.30 | 5.30 | 5.25 | 16,670 | 740 | 0.1 |
02/06/2020 |
5.30
|
1,225,560 | 5.42 | 5.45 | 5.30 | 28,840 | 0 | 0.3 |
01/06/2020 |
5.42
|
968,070 | 5.30 | 5.45 | 5.31 | 35,370 | 0 | 0.3 |
29/05/2020 |
5.30
|
749,340 | 5.24 | 5.30 | 5.24 | 32,200 | 0 | 0.3 |
28/05/2020 |
5.24
|
769,040 | 5.30 | 5.30 | 5.22 | 25,150 | 10,120 | 0.1 |
27/05/2020 |
5.30
|
668,940 | 5.33 | 5.36 | 5.27 | 24,530 | 30 | 0.2 |
26/05/2020 |
5.33
|
787,410 | 5.30 | 5.37 | 5.30 | 45,540 | 150,000 | -0.9 |
25/05/2020 |
5.30
|
1,012,710 | 5.28 | 5.30 | 5.18 | 26,550 | 9,110 | 0.2 |
22/05/2020 |
5.28
|
891,470 | 5.33 | 5.36 | 5.24 | 25,660 | 10,060 | 0.1 |
21/05/2020 |
5.33
|
875,670 | 5.24 | 5.34 | 5.27 | 21,310 | 6,360 | 0.1 |
20/05/2020 |
5.24
|
936,480 | 5.36 | 5.39 | 5.24 | 29,450 | 8,780 | 0.2 |
19/05/2020 |
5.36
|
653,820 | 5.37 | 5.40 | 5.36 | 30,680 | 2,820 | 0.3 |
18/05/2020 |
5.37
|
638,650 | 5.42 | 5.43 | 5.30 | 27,780 | 4,560 | 0.2 |
15/05/2020 |
5.42
|
915,840 | 5.42 | 5.51 | 5.37 | 33,950 | 1,400 | 0.3 |
14/05/2020 |
5.42
|
659,760 | 5.49 | 5.51 | 5.42 | 24,070 | 120,000 | -0.9 |
13/05/2020 |
5.49
|
833,080 | 5.49 | 5.50 | 5.47 | 38,290 | 0 | 0.4 |
12/05/2020 |
5.49
|
673,320 | 5.52 | 5.54 | 5.48 | 29,680 | 0 | 0.3 |
11/05/2020 |
5.52
|
806,050 | 5.51 | 5.54 | 5.51 | 36,320 | 150,000 | -1.1 |
08/05/2020 |
5.51
|
885,570 | 5.47 | 5.54 | 5.42 | 30,390 | 4,000 | 0.2 |
07/05/2020 |
5.47
|
1,494,510 | 5.42 | 5.47 | 5.30 | 36,360 | 4,500 | 0.3 |
06/05/2020 |
5.42
|
1,036,500 | 5.41 | 5.42 | 5.24 | 25,100 | 107,000 | -0.7 |
05/05/2020 |
5.41
|
1,075,950 | 5.41 | 5.41 | 5.31 | 23,740 | 740 | 0.2 |
04/05/2020 |
5.41
|
552,330 | 5.42 | 5.45 | 5.36 | 35,430 | 1,890 | 0.3 |
29/04/2020 |
5.42
|
781,040 | 5.30 | 5.60 | 5.42 | 87,500 | 0 | 0.8 |