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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.90
|
636,190 | 5.93 | 6.09 | 5.86 | 0 | 53,570 | -0.4 |
17/09/2020 |
5.93
|
2,801,440 | 5.81 | 6.10 | 5.81 | 22,970 | 25,360 | -0.0 |
16/09/2020 |
5.81
|
1,146,840 | 5.74 | 5.85 | 5.73 | 1,650 | 11,220 | -0.1 |
15/09/2020 |
5.74
|
2,607,170 | 5.93 | 6.12 | 5.74 | 26,520 | 29,110 | -0.0 |
14/09/2020 |
5.93
|
1,317,420 | 5.69 | 5.98 | 5.67 | 57,670 | 0 | 0.4 |
11/09/2020 |
5.69
|
1,295,620 | 5.70 | 5.76 | 5.59 | 28,370 | 9,140 | 0.1 |
10/09/2020 |
5.70
|
1,535,050 | 5.90 | 5.97 | 5.70 | 0 | 82,870 | -0.6 |
09/09/2020 |
5.90
|
1,947,550 | 5.75 | 5.93 | 5.62 | 7,330 | 5,020 | 0.0 |
08/09/2020 |
5.75
|
4,054,120 | 5.39 | 5.75 | 5.39 | 124,910 | 0 | 0.9 |
07/09/2020 |
5.39
|
1,378,440 | 5.36 | 5.47 | 5.33 | 4,430 | 9,050 | -0.0 |
04/09/2020 |
5.36
|
1,028,140 | 5.31 | 5.39 | 5.15 | 61,660 | 0 | 0.4 |
03/09/2020 |
5.31
|
1,001,170 | 5.46 | 5.52 | 5.31 | 0 | 54,420 | -0.4 |
01/09/2020 |
5.46
|
875,510 | 5.28 | 5.46 | 5.09 | 57,660 | 7,970 | 0.3 |
31/08/2020 |
5.28
|
1,828,650 | 5.47 | 5.50 | 5.15 | 2,280 | 47,390 | -0.3 |
28/08/2020 |
5.47
|
3,325,450 | 5.52 | 5.62 | 5.47 | 3,320 | 6,710 | -0.0 |
27/08/2020 |
5.52
|
1,040,360 | 5.39 | 5.54 | 5.35 | 20,990 | 0 | 0.1 |
26/08/2020 |
5.39
|
1,457,640 | 5.47 | 5.58 | 5.26 | 27,710 | 7,340 | 0.1 |
25/08/2020 |
5.47
|
1,954,590 | 5.51 | 5.74 | 5.47 | 0 | 120,900 | -0.9 |
24/08/2020 |
5.51
|
4,356,140 | 5.15 | 5.51 | 5.20 | 6,850 | 210 | 0.0 |
21/08/2020 |
5.15
|
1,698,870 | 4.92 | 5.20 | 4.93 | 57,120 | 0 | 0.4 |
20/08/2020 |
4.92
|
495,810 | 4.92 | 4.99 | 4.89 | 12,540 | 3,790 | 0.1 |
19/08/2020 |
4.92
|
650,370 | 4.85 | 4.96 | 4.81 | 53,530 | 3,290 | 0.3 |
18/08/2020 |
4.85
|
607,690 | 4.98 | 4.98 | 4.85 | 24,770 | 4,650 | 0.1 |
17/08/2020 |
4.98
|
906,840 | 5.05 | 5.05 | 4.82 | 0 | 50,960 | -0.3 |
14/08/2020 |
5.05
|
1,115,920 | 5.06 | 5.15 | 4.93 | 10,970 | 22,490 | -0.1 |
13/08/2020 |
5.06
|
1,228,550 | 4.93 | 5.08 | 4.89 | 27,110 | 18,960 | 0.1 |
12/08/2020 |
4.93
|
990,340 | 4.99 | 5.00 | 4.78 | 0 | 78,500 | -0.5 |
11/08/2020 |
4.99
|
1,757,470 | 4.99 | 5.08 | 4.91 | 0 | 48,360 | -0.3 |
10/08/2020 |
4.99
|
1,703,820 | 4.93 | 5.15 | 4.93 | 11,690 | 36,160 | -0.2 |
07/08/2020 |
4.93
|
1,665,230 | 4.72 | 4.98 | 4.71 | 13,560 | 0 | 0.1 |
06/08/2020 |
4.72
|
1,112,450 | 4.72 | 4.75 | 4.61 | 9,230 | 30,410 | -0.1 |
05/08/2020 |
4.72
|
969,080 | 4.73 | 4.78 | 4.62 | 2,000 | 39,960 | -0.2 |
04/08/2020 |
4.73
|
1,511,310 | 4.48 | 4.78 | 4.48 | 2,650 | 169,210 | -1.0 |
03/08/2020 |
4.48
|
1,327,080 | 4.18 | 4.48 | 4.02 | 38,890 | 530 | 0.2 |
31/07/2020 |
4.18
|
1,026,570 | 4.49 | 4.49 | 4.18 | 37,040 | 0 | 0.2 |
30/07/2020 |
4.49
|
801,760 | 4.48 | 4.62 | 4.38 | 9,120 | 12,340 | 0.0 |
29/07/2020 |
4.48
|
601,920 | 4.81 | 4.81 | 4.48 | 9,120 | 0 | 0.1 |
28/07/2020 |
4.81
|
2,149,950 | 4.81 | 4.85 | 4.48 | 84,580 | 900 | 0.5 |
27/07/2020 |
4.81
|
240,910 | 5.16 | 5.16 | 4.81 | 5,000 | 0 | 0.0 |
24/07/2020 |
5.16
|
1,652,500 | 5.55 | 5.55 | 5.16 | 0 | 39,920 | -0.3 |
23/07/2020 |
5.55
|
1,362,640 | 5.63 | 5.70 | 5.28 | 0 | 58,480 | -0.4 |
22/07/2020 |
5.63
|
985,590 | 5.85 | 5.92 | 5.45 | 0 | 29,800 | -0.2 |
21/07/2020 |
5.85
|
883,930 | 5.85 | 5.95 | 5.78 | 0 | 22,100 | -0.2 |
20/07/2020 |
5.85
|
1,383,170 | 5.75 | 6.08 | 5.75 | 880 | 52,610 | -0.4 |
17/07/2020 |
5.75
|
822,830 | 5.65 | 5.78 | 5.62 | 171,870 | 2,000 | 1.3 |
16/07/2020 |
5.65
|
806,170 | 5.68 | 5.72 | 5.59 | 1,150 | 31,600 | -0.2 |
15/07/2020 |
5.68
|
1,282,930 | 5.68 | 5.77 | 5.58 | 14,600 | 19,410 | -0.0 |
14/07/2020 |
5.68
|
950,780 | 5.71 | 5.72 | 5.58 | 0 | 43,910 | -0.3 |
13/07/2020 |
5.71
|
1,340,250 | 5.81 | 5.90 | 5.61 | 0 | 68,920 | -0.5 |
10/07/2020 |
5.81
|
1,194,080 | 5.75 | 5.82 | 5.66 | 18,910 | 2,610 | 0.1 |
09/07/2020 |
5.75
|
1,369,260 | 5.62 | 5.75 | 5.57 | 20,900 | 6,080 | 0.1 |
08/07/2020 |
5.62
|
764,460 | 5.62 | 5.67 | 5.52 | 8,290 | 36,870 | -0.2 |
07/07/2020 |
5.62
|
1,321,110 | 5.68 | 5.83 | 5.62 | 13,790 | 28,190 | -0.1 |
06/07/2020 |
5.68
|
715,050 | 5.59 | 5.69 | 5.46 | 11,230 | 8,990 | 0.0 |
03/07/2020 |
5.59
|
606,090 | 5.59 | 5.66 | 5.53 | 1,460 | 48,580 | -0.3 |
02/07/2020 |
5.59
|
821,990 | 5.60 | 5.70 | 5.39 | 10,360 | 99,140 | -0.6 |
01/07/2020 |
5.60
|
1,374,040 | 5.29 | 5.66 | 5.17 | 68,370 | 14,920 | 0.4 |
30/06/2020 |
5.29
|
2,275,590 | 5.68 | 5.69 | 5.29 | 20,000 | 100,930 | -0.6 |
29/06/2020 |
5.68
|
1,283,000 | 6.11 | 6.11 | 5.68 | 10,840 | 149,770 | -1.1 |
26/06/2020 |
6.11
|
1,594,990 | 6.28 | 6.39 | 5.85 | 10,840 | 149,770 | -1.1 |
25/06/2020 |
6.28
|
1,230,290 | 5.99 | 6.32 | 5.77 | 127,240 | 20,880 | 0.8 |
24/06/2020 |
5.99
|
911,100 | 6.35 | 6.40 | 5.98 | 17,970 | 72,120 | -0.4 |
23/06/2020 |
6.35
|
2,031,480 | 6.45 | 6.47 | 6.01 | 13,770 | 65,070 | -0.4 |
22/06/2020 |
6.45
|
1,580,400 | 6.32 | 6.55 | 6.32 | 34,730 | 32,990 | 0.0 |
19/06/2020 |
6.32
|
2,080,450 | 6.01 | 6.35 | 5.92 | 93,890 | 1,280 | 0.7 |
18/06/2020 |
6.01
|
1,704,380 | 6.01 | 6.03 | 5.80 | 83,950 | 28,960 | 0.4 |
17/06/2020 |
6.01
|
1,188,010 | 5.98 | 6.05 | 5.79 | 82,760 | 3,420 | 0.6 |
16/06/2020 |
5.98
|
1,886,190 | 5.84 | 6.09 | 5.78 | 220 | 85,520 | -0.7 |
15/06/2020 |
5.84
|
3,939,160 | 5.84 | 6.16 | 5.43 | 32,890 | 137,500 | -0.8 |
12/06/2020 |
5.84
|
2,701,570 | 6.27 | 6.27 | 5.84 | 14,240 | 10,120 | 0.0 |
11/06/2020 |
6.27
|
2,460,590 | 6.74 | 6.92 | 6.27 | 0 | 115,400 | -1.0 |
10/06/2020 |
6.74
|
3,340,230 | 6.30 | 6.74 | 6.21 | 492,290 | 40,000 | 3.9 |
09/06/2020 |
6.30
|
2,871,520 | 6.05 | 6.39 | 5.93 | 130,050 | 66,830 | 0.5 |
08/06/2020 |
6.05
|
3,183,750 | 6.09 | 6.24 | 5.85 | 32,250 | 46,940 | -0.1 |
05/06/2020 |
6.09
|
1,702,790 | 6.09 | 6.16 | 5.85 | 73,620 | 13,830 | 0.5 |
04/06/2020 |
6.09
|
2,668,300 | 6.09 | 6.39 | 5.99 | 172,760 | 10,650 | 1.3 |
03/06/2020 |
6.09
|
2,870,740 | 5.70 | 6.09 | 5.55 | 221,060 | 17,420 | 1.6 |
02/06/2020 |
5.70
|
1,996,570 | 5.95 | 6.16 | 5.64 | 0 | 72,210 | -0.6 |
01/06/2020 |
5.95
|
2,741,220 | 5.56 | 5.95 | 5.70 | 121,380 | 10 | 0.9 |
29/05/2020 |
5.56
|
2,539,690 | 5.20 | 5.56 | 5.01 | 82,110 | 0 | 0.6 |
28/05/2020 |
5.20
|
1,794,990 | 5.08 | 5.24 | 4.88 | 22,650 | 172,200 | -1.0 |
27/05/2020 |
5.08
|
1,803,990 | 5.26 | 5.28 | 4.93 | 13,290 | 97,010 | -0.6 |
26/05/2020 |
5.26
|
1,836,430 | 5.31 | 5.31 | 5.08 | 12,590 | 2,140 | 0.1 |
25/05/2020 |
5.31
|
2,005,150 | 5.18 | 5.32 | 5.13 | 14,130 | 28,580 | -0.1 |
22/05/2020 |
5.18
|
1,828,210 | 5.16 | 5.38 | 5.11 | 4,330 | 59,800 | -0.4 |
21/05/2020 |
5.16
|
2,919,620 | 4.98 | 5.31 | 4.94 | 53,040 | 2,980 | 0.3 |
20/05/2020 |
4.98
|
923,040 | 4.91 | 4.98 | 4.81 | 18,420 | 3,060 | 0.1 |
19/05/2020 |
4.91
|
1,218,870 | 4.81 | 5.08 | 4.78 | 0 | 59,100 | -0.4 |
18/05/2020 |
4.81
|
1,647,520 | 4.50 | 4.81 | 4.54 | 39,280 | 21,900 | 0.1 |
15/05/2020 |
4.50
|
2,221,950 | 4.66 | 4.78 | 4.34 | 30,630 | 7,010 | 0.1 |
14/05/2020 |
4.66
|
1,549,940 | 5.01 | 5.08 | 4.66 | 1,230 | 32,630 | -0.2 |
13/05/2020 |
5.01
|
2,288,540 | 5.05 | 5.17 | 4.91 | 19,510 | 23,160 | -0.0 |
12/05/2020 |
5.05
|
1,737,810 | 4.81 | 5.09 | 4.66 | 19,500 | 5,690 | 0.1 |
11/05/2020 |
4.81
|
2,764,240 | 4.51 | 4.83 | 4.62 | 31,180 | 8,890 | 0.1 |
08/05/2020 |
4.51
|
2,614,160 | 4.51 | 4.83 | 4.42 | 0 | 19,340 | -0.1 |
07/05/2020 |
4.51
|
1,159,580 | 4.22 | 4.51 | 4.22 | 34,920 | 190 | 0.2 |
06/05/2020 |
4.22
|
955,180 | 4.05 | 4.27 | 4.11 | 0 | 28,130 | -0.2 |
05/05/2020 |
4.05
|
1,993,070 | 3.79 | 4.05 | 3.93 | 57,260 | 0 | 0.3 |
04/05/2020 |
3.79
|
422,260 | 3.54 | 3.79 | 3.54 | 17,570 | 9,420 | 0.0 |
29/04/2020 |
3.54
|
932,590 | 3.51 | 3.71 | 3.51 | 7,740 | 11,140 | -0.0 |