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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.66
|
486,420 | 5.50 | 5.67 | 5.45 | 10,000 | 60,000 | -0.4 |
17/09/2020 |
5.50
|
153,090 | 5.44 | 5.50 | 5.41 | 10,000 | 20,000 | -0.1 |
16/09/2020 |
5.44
|
199,750 | 5.47 | 5.47 | 5.41 | 10,000 | 70,000 | -0.4 |
15/09/2020 |
5.47
|
439,290 | 5.41 | 5.51 | 5.39 | 5,000 | 100,000 | -0.7 |
14/09/2020 |
5.41
|
228,510 | 5.38 | 5.45 | 5.38 | 5,000 | 0 | 0.0 |
11/09/2020 |
5.38
|
165,070 | 5.35 | 5.47 | 5.31 | 0 | 0 | 0 |
10/09/2020 |
5.35
|
219,750 | 5.34 | 5.55 | 5.34 | 0 | 0 | 0 |
09/09/2020 |
5.34
|
141,420 | 5.38 | 5.38 | 5.16 | 5,000 | 0 | 0.0 |
08/09/2020 |
5.38
|
187,300 | 5.39 | 5.48 | 5.23 | 5,000 | 0 | 0.0 |
07/09/2020 |
5.39
|
482,870 | 5.36 | 5.60 | 5.39 | 0 | 0 | 0 |
04/09/2020 |
5.36
|
627,940 | 5.01 | 5.36 | 4.94 | 40,000 | 111,050 | -0.5 |
03/09/2020 |
5.01
|
150,810 | 5.01 | 5.05 | 4.95 | 10,000 | 31,790 | -0.1 |
01/09/2020 |
5.01
|
114,850 | 4.97 | 5.01 | 4.92 | 15,000 | 10,000 | 0.0 |
31/08/2020 |
4.97
|
140,070 | 5.01 | 5.07 | 4.96 | 10,000 | 30,000 | -0.1 |
28/08/2020 |
5.01
|
171,550 | 5.00 | 5.02 | 4.98 | 5,000 | 20,000 | -0.1 |
27/08/2020 |
5.00
|
59,240 | 4.99 | 5.01 | 4.94 | 5,000 | 0 | 0.0 |
26/08/2020 |
4.99
|
70,820 | 4.97 | 5.01 | 4.94 | 7,950 | 0 | 0.1 |
25/08/2020 |
4.97
|
130,410 | 4.97 | 5.01 | 4.94 | 5,000 | 0 | 0.0 |
24/08/2020 |
4.97
|
110,440 | 4.90 | 4.99 | 4.90 | 5,000 | 0 | 0.0 |
21/08/2020 |
4.90
|
160,080 | 4.80 | 4.92 | 4.76 | 15,000 | 40,000 | -0.2 |
20/08/2020 |
4.80
|
227,550 | 4.79 | 4.85 | 4.79 | 5,000 | 80,600 | -0.5 |
19/08/2020 |
4.79
|
215,270 | 4.69 | 4.83 | 4.64 | 0 | 111,800 | -0.7 |
18/08/2020 |
4.69
|
66,530 | 4.70 | 4.70 | 4.58 | 5,000 | 0 | 0.0 |
17/08/2020 |
4.70
|
37,540 | 4.70 | 4.71 | 4.66 | 0 | 0 | 0 |
14/08/2020 |
4.70
|
100,570 | 4.77 | 4.77 | 4.69 | 5,050 | 0 | 0.0 |
13/08/2020 |
4.77
|
133,750 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 |
12/08/2020 |
4.71
|
44,260 | 4.74 | 4.75 | 4.70 | 5,000 | 0 | 0.0 |
11/08/2020 |
4.74
|
44,950 | 4.74 | 4.75 | 4.65 | 5,000 | 0 | 0.0 |
10/08/2020 |
4.74
|
88,140 | 4.72 | 4.78 | 4.73 | 5,000 | 0 | 0.0 |
07/08/2020 |
4.72
|
46,510 | 4.72 | 4.77 | 4.68 | 5,000 | 20,000 | -0.1 |
06/08/2020 |
4.72
|
165,780 | 4.71 | 4.79 | 4.71 | 25,000 | 25,000 | 0.0 |
05/08/2020 |
4.71
|
114,370 | 4.68 | 4.75 | 4.66 | 5,000 | 20,000 | -0.1 |
04/08/2020 |
4.68
|
109,490 | 4.69 | 4.75 | 4.63 | 5,000 | 47,200 | -0.3 |
03/08/2020 |
4.69
|
68,400 | 4.63 | 4.70 | 4.57 | 0 | 0 | 0 |
31/07/2020 |
4.63
|
78,170 | 4.64 | 4.64 | 4.49 | 5,000 | 10,000 | -0.0 |
30/07/2020 |
4.64
|
59,410 | 4.63 | 4.68 | 4.57 | 60,000 | 0 | 0.4 |
29/07/2020 |
4.63
|
294,100 | 4.71 | 4.71 | 4.39 | 60,000 | 0 | 0.4 |
28/07/2020 |
4.71
|
135,090 | 4.59 | 4.75 | 4.35 | 10,900 | 0 | 0.1 |
27/07/2020 |
4.59
|
147,830 | 4.93 | 4.93 | 4.59 | 0 | 7,800 | -0.0 |
24/07/2020 |
4.93
|
401,530 | 5.30 | 5.30 | 4.93 | 51,000 | 0 | 0.3 |
23/07/2020 |
5.30
|
35,660 | 5.30 | 5.30 | 5.19 | 10,000 | 10,580 | -0.0 |
22/07/2020 |
5.30
|
121,760 | 5.35 | 5.35 | 5.20 | 24,000 | 65,000 | -0.3 |
21/07/2020 |
5.35
|
55,700 | 5.34 | 5.39 | 5.24 | 5,000 | 20,000 | -0.1 |
20/07/2020 |
5.34
|
71,780 | 5.41 | 5.44 | 5.27 | 5,180 | 20,000 | -0.1 |
17/07/2020 |
5.41
|
38,050 | 5.39 | 5.41 | 5.34 | 5,000 | 20,000 | -0.1 |
16/07/2020 |
5.39
|
103,880 | 5.44 | 5.44 | 5.38 | 5,170 | 20,000 | -0.1 |
15/07/2020 |
5.44
|
85,490 | 5.43 | 5.51 | 5.39 | 5,000 | 20,000 | -0.1 |
14/07/2020 |
5.43
|
79,860 | 5.43 | 5.44 | 5.24 | 0 | 24,500 | -0.2 |
13/07/2020 |
5.43
|
67,330 | 5.43 | 5.44 | 5.38 | 72,772 | 77,772 | -0.0 |
10/07/2020 |
5.43
|
74,110 | 5.45 | 5.45 | 5.39 | 12,680 | 9,990 | 0.0 |
09/07/2020 |
5.45
|
167,090 | 5.44 | 5.46 | 5.39 | 10,000 | 38,000 | -0.2 |
08/07/2020 |
5.44
|
127,030 | 5.44 | 5.45 | 5.38 | 15,200 | 22,000 | -0.0 |
07/07/2020 |
5.44
|
73,130 | 5.44 | 5.45 | 5.38 | 10,000 | 25,000 | -0.1 |
06/07/2020 |
5.44
|
46,140 | 5.43 | 5.44 | 5.30 | 13,000 | 10,000 | 0.0 |
03/07/2020 |
5.43
|
25,930 | 5.44 | 5.44 | 5.31 | 7,000 | 10,000 | -0.0 |
02/07/2020 |
5.44
|
77,130 | 5.45 | 5.45 | 5.27 | 13,000 | 10,000 | 0.0 |
01/07/2020 |
5.45
|
79,430 | 5.38 | 5.45 | 5.19 | 21,000 | 10,000 | 0.1 |
30/06/2020 |
5.38
|
100,600 | 5.38 | 5.45 | 5.16 | 29,150 | 15,000 | 0.1 |
29/06/2020 |
5.38
|
187,070 | 5.64 | 5.64 | 5.25 | 28,000 | 22,000 | 0.0 |
26/06/2020 |
5.64
|
149,040 | 5.67 | 5.67 | 5.34 | 23,000 | 10,000 | 0.1 |
25/06/2020 |
5.67
|
157,220 | 5.59 | 5.67 | 5.41 | 23,000 | 0 | 0.2 |
24/06/2020 |
5.59
|
407,910 | 5.56 | 5.76 | 5.45 | 13,000 | 10,000 | 0.0 |
23/06/2020 |
5.56
|
299,020 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 |
22/06/2020 |
5.44
|
240,070 | 5.27 | 5.53 | 5.33 | 0 | 10,000 | -0.1 |
19/06/2020 |
5.27
|
74,360 | 5.23 | 5.27 | 5.18 | 0 | 26,000 | -0.2 |
18/06/2020 |
5.23
|
122,610 | 5.19 | 5.25 | 5.16 | 10,000 | 0 | 0.1 |
17/06/2020 |
5.19
|
150,150 | 5.24 | 5.26 | 5.16 | 10,000 | 0 | 0.1 |
16/06/2020 |
5.24
|
153,790 | 5.01 | 5.30 | 4.96 | 61,310 | 40,000 | 0.1 |
15/06/2020 |
5.01
|
280,940 | 5.30 | 5.30 | 4.97 | 25,000 | 10,000 | 0.1 |
12/06/2020 |
5.30
|
276,960 | 5.45 | 5.45 | 5.08 | 15,000 | 0 | 0.1 |
11/06/2020 |
5.45
|
419,540 | 5.71 | 5.75 | 5.45 | 25,000 | 10,000 | 0.1 |
10/06/2020 |
5.71
|
367,280 | 5.71 | 5.77 | 5.49 | 33,000 | 10,000 | 0.2 |
09/06/2020 |
5.71
|
350,760 | 5.88 | 5.89 | 5.53 | 14,500 | 10,000 | 0.0 |
08/06/2020 |
5.88
|
885,580 | 5.60 | 5.93 | 5.71 | 5,850 | 58,070 | -0.4 |
05/06/2020 |
5.60
|
372,570 | 5.39 | 5.66 | 5.38 | 10,150 | 140,000 | -1.0 |
04/06/2020 |
5.39
|
740,470 | 5.05 | 5.39 | 5.08 | 40,000 | 100,000 | -0.4 |
03/06/2020 |
5.05
|
89,410 | 5.05 | 5.05 | 4.88 | 5,000 | 25,000 | -0.1 |
02/06/2020 |
5.05
|
200,630 | 5.05 | 5.12 | 4.94 | 20,000 | 0 | 0.1 |
01/06/2020 |
5.05
|
375,730 | 4.77 | 5.10 | 4.77 | 0 | 24,000 | -0.2 |
29/05/2020 |
4.77
|
226,800 | 4.75 | 4.78 | 4.57 | 25,000 | 99,000 | -0.5 |
28/05/2020 |
4.75
|
98,550 | 4.71 | 4.80 | 4.68 | 5,000 | 24,000 | -0.1 |
27/05/2020 |
4.71
|
199,710 | 4.75 | 4.95 | 4.64 | 10,000 | 21,000 | -0.1 |
26/05/2020 |
4.75
|
221,060 | 4.61 | 4.79 | 4.59 | 5,000 | 16,000 | -0.1 |
25/05/2020 |
4.61
|
129,310 | 4.62 | 4.62 | 4.55 | 15,000 | 29,000 | -0.1 |
22/05/2020 |
4.62
|
126,820 | 4.61 | 4.63 | 4.52 | 5,000 | 21,000 | -0.1 |
21/05/2020 |
4.61
|
131,560 | 4.53 | 4.63 | 4.53 | 10,000 | 12,000 | -0.0 |
20/05/2020 |
4.53
|
180,280 | 4.49 | 4.53 | 4.46 | 15,000 | 41,000 | -0.2 |
19/05/2020 |
4.49
|
117,430 | 4.48 | 4.49 | 4.42 | 10,000 | 4,000 | 0.0 |
18/05/2020 |
4.48
|
108,330 | 4.48 | 4.48 | 4.38 | 5,610 | 26,000 | -0.1 |
15/05/2020 |
4.48
|
147,240 | 4.49 | 4.53 | 4.38 | 23,000 | 12,000 | 0.1 |
14/05/2020 |
4.49
|
120,780 | 4.42 | 4.52 | 4.38 | 10,000 | 21,000 | -0.1 |
13/05/2020 |
4.42
|
119,520 | 4.46 | 4.46 | 4.38 | 15,160 | 25,000 | -0.1 |
12/05/2020 |
4.46
|
244,930 | 4.21 | 4.49 | 4.20 | 10,000 | 51,630 | -0.2 |
11/05/2020 |
4.21
|
170,190 | 4.16 | 4.25 | 4.13 | 15,000 | 43,100 | -0.2 |
08/05/2020 |
4.16
|
149,210 | 4.10 | 4.20 | 4.09 | 20,000 | 15,000 | 0.0 |
07/05/2020 |
4.10
|
99,440 | 4.10 | 4.11 | 3.99 | 30,000 | 30,000 | 0.0 |
06/05/2020 |
4.10
|
159,330 | 4.00 | 4.10 | 3.95 | 25,000 | 74,000 | -0.3 |
05/05/2020 |
4.00
|
102,200 | 4.01 | 4.01 | 3.91 | 12,000 | 0 | 0.1 |
04/05/2020 |
4.01
|
187,510 | 4.18 | 4.18 | 3.90 | 40,000 | 65,000 | -0.1 |
29/04/2020 |
4.18
|
119,200 | 4.19 | 4.20 | 4.12 | 23,000 | 32,000 | -0.0 |