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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
3.28
|
1,059,830 | 3.21 | 3.36 | 3.17 | 62,960 | 0 | 0.3 |
16/09/2020 |
3.21
|
856,860 | 3.21 | 3.29 | 3.15 | 77,160 | 2,000 | 0.4 |
15/09/2020 |
3.21
|
2,217,860 | 3.32 | 3.37 | 3.21 | 2,520 | 243,500 | -1.1 |
14/09/2020 |
3.32
|
1,645,640 | 3.42 | 3.52 | 3.29 | 16,000 | 30,620 | -0.1 |
11/09/2020 |
3.42
|
1,502,530 | 3.43 | 3.43 | 3.28 | 73,290 | 0 | 0.4 |
10/09/2020 |
3.43
|
1,155,510 | 3.47 | 3.55 | 3.37 | 0 | 48,970 | -0.2 |
09/09/2020 |
3.47
|
607,620 | 3.49 | 3.50 | 3.30 | 34,490 | 200 | 0.2 |
08/09/2020 |
3.49
|
4,217,510 | 3.32 | 3.56 | 3.30 | 131,950 | 51,000 | 0.4 |
07/09/2020 |
3.32
|
1,852,460 | 3.42 | 3.52 | 3.26 | 31,550 | 0 | 0.2 |
04/09/2020 |
3.42
|
1,625,040 | 3.49 | 3.52 | 3.26 | 62,950 | 0 | 0.3 |
03/09/2020 |
3.49
|
4,068,800 | 3.26 | 3.49 | 3.39 | 18,110 | 65,310 | -0.2 |
01/09/2020 |
3.26
|
2,300,820 | 3.05 | 3.26 | 3.02 | 3,540 | 56,300 | -0.2 |
31/08/2020 |
3.05
|
2,111,240 | 3.01 | 3.15 | 2.96 | 8,820 | 6,860 | 0.0 |
28/08/2020 |
3.01
|
1,591,440 | 2.95 | 3.09 | 2.93 | 27,500 | 7,000 | 0.1 |
27/08/2020 |
2.95
|
1,307,020 | 2.88 | 3.02 | 2.86 | 12,380 | 5,450 | 0.0 |
26/08/2020 |
2.88
|
466,430 | 2.93 | 2.98 | 2.87 | 0 | 12,860 | -0.1 |
25/08/2020 |
2.93
|
670,960 | 3.02 | 3.13 | 2.93 | 0 | 38,000 | -0.2 |
24/08/2020 |
3.02
|
1,347,360 | 2.83 | 3.02 | 2.83 | 52,400 | 1,000 | 0.2 |
21/08/2020 |
2.83
|
1,561,570 | 2.81 | 2.88 | 2.79 | 35,690 | 0 | 0.1 |
20/08/2020 |
2.81
|
1,246,540 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 |
19/08/2020 |
2.98
|
1,289,140 | 2.93 | 3.14 | 2.74 | 10,970 | 11,460 | -0.0 |
18/08/2020 |
2.93
|
1,192,020 | 2.74 | 2.93 | 2.80 | 0 | 0 | 0 |
17/08/2020 |
2.74
|
1,062,020 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 |
14/08/2020 |
2.87
|
2,075,010 | 2.99 | 3.13 | 2.85 | 62,930 | 3,840 | 0.3 |
13/08/2020 |
2.99
|
3,105,600 | 2.80 | 2.99 | 2.94 | 30,000 | 18,780 | 0.0 |
12/08/2020 |
2.80
|
2,578,160 | 2.62 | 2.80 | 2.70 | 30,000 | 70 | 0.1 |
11/08/2020 |
2.62
|
2,123,250 | 2.45 | 2.62 | 2.45 | 3,840 | 2,610 | 0.0 |
10/08/2020 |
2.45
|
458,110 | 2.41 | 2.46 | 2.39 | 13,770 | 530 | 0.0 |
07/08/2020 |
2.41
|
562,550 | 2.41 | 2.43 | 2.34 | 0 | 11,280 | -0.0 |
06/08/2020 |
2.41
|
832,330 | 2.41 | 2.44 | 2.38 | 0 | 2,880 | -0.0 |
05/08/2020 |
2.41
|
592,160 | 2.42 | 2.50 | 2.39 | 1,120 | 0 | 0.0 |
04/08/2020 |
2.42
|
771,320 | 2.32 | 2.42 | 2.35 | 0 | 59,500 | -0.2 |
03/08/2020 |
2.32
|
856,460 | 2.21 | 2.33 | 2.20 | 21,660 | 0 | 0.1 |
31/07/2020 |
2.21
|
477,820 | 2.37 | 2.37 | 2.20 | 0 | 16,910 | -0.1 |
30/07/2020 |
2.37
|
216,900 | 2.37 | 2.46 | 2.23 | 2,960 | 0 | 0.0 |
29/07/2020 |
2.37
|
528,730 | 2.54 | 2.54 | 2.37 | 630 | 0 | 0.0 |
28/07/2020 |
2.54
|
816,440 | 2.53 | 2.65 | 2.36 | 17,820 | 0 | 0.1 |
27/07/2020 |
2.53
|
545,160 | 2.72 | 2.72 | 2.53 | 0 | 0 | 0 |
24/07/2020 |
2.72
|
1,136,460 | 2.76 | 2.76 | 2.57 | 0 | 25,090 | -0.1 |
23/07/2020 |
2.76
|
641,270 | 2.76 | 2.79 | 2.70 | 0 | 0 | 0 |
22/07/2020 |
2.76
|
1,008,570 | 2.76 | 2.80 | 2.74 | 0 | 0 | 0 |
21/07/2020 |
2.76
|
1,411,320 | 2.72 | 2.80 | 2.71 | 26,590 | 0 | 0.1 |
20/07/2020 |
2.72
|
675,640 | 2.74 | 2.74 | 2.67 | 0 | 4,240 | -0.0 |
17/07/2020 |
2.74
|
657,450 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
16/07/2020 |
2.74
|
229,510 | 2.74 | 2.76 | 2.67 | 0 | 3,680 | -0.0 |
15/07/2020 |
2.74
|
883,290 | 2.74 | 2.77 | 2.64 | 1,190 | 105,500 | -0.4 |
14/07/2020 |
2.74
|
824,790 | 2.78 | 2.78 | 2.72 | 26,050 | 14,660 | 0.0 |
13/07/2020 |
2.78
|
664,260 | 2.87 | 2.90 | 2.74 | 3,680 | 29,290 | -0.1 |
10/07/2020 |
2.87
|
577,440 | 2.93 | 2.93 | 2.85 | 2,000 | 0 | 0.0 |
09/07/2020 |
2.93
|
746,700 | 2.87 | 2.98 | 2.87 | 21,540 | 0 | 0.1 |
08/07/2020 |
2.87
|
739,860 | 2.75 | 2.87 | 2.75 | 32,910 | 0 | 0.1 |
07/07/2020 |
2.75
|
712,870 | 2.84 | 2.85 | 2.71 | 0 | 43,000 | -0.2 |
06/07/2020 |
2.84
|
754,560 | 2.84 | 2.86 | 2.81 | 0 | 0 | 0 |
03/07/2020 |
2.84
|
869,100 | 2.84 | 2.93 | 2.78 | 0 | 0 | 0 |
02/07/2020 |
2.84
|
894,520 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
01/07/2020 |
2.93
|
1,288,360 | 2.86 | 3.00 | 2.74 | 43,000 | 0 | 0.2 |
30/06/2020 |
2.86
|
1,081,630 | 3.06 | 3.13 | 2.85 | 61,650 | 0 | 0.3 |
29/06/2020 |
3.06
|
1,023,610 | 3.28 | 3.28 | 3.06 | 61,650 | 0 | 0.3 |
26/06/2020 |
3.28
|
1,142,490 | 3.32 | 3.43 | 3.13 | 61,650 | 0 | 0.3 |
25/06/2020 |
3.32
|
485,370 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
24/06/2020 |
3.42
|
2,282,070 | 3.35 | 3.57 | 3.34 | 0 | 0 | 0 |
23/06/2020 |
3.35
|
5,342,160 | 3.13 | 3.35 | 2.91 | 0 | 0 | 0 |
22/06/2020 |
3.13
|
1,231,660 | 3.34 | 3.34 | 3.11 | 0 | 1,000 | -0.0 |
19/06/2020 |
3.34
|
1,474,010 | 3.34 | 3.37 | 3.14 | 0 | 0 | 0 |
18/06/2020 |
3.34
|
3,305,770 | 3.32 | 3.45 | 3.09 | 146,200 | 0 | 0.7 |
17/06/2020 |
3.32
|
3,633,560 | 3.51 | 3.74 | 3.28 | 7,540 | 600 | 0.0 |
16/06/2020 |
3.51
|
3,352,360 | 3.28 | 3.51 | 3.28 | 0 | 0 | 0 |
15/06/2020 |
3.28
|
991,280 | 3.07 | 3.28 | 3.28 | 0 | 0 | 0 |
12/06/2020 |
3.07
|
3,579,130 | 2.87 | 3.07 | 2.74 | 1,600 | 7,000 | -0.0 |
11/06/2020 |
2.87
|
2,209,520 | 3.05 | 3.26 | 2.87 | 3,700 | 9,000 | -0.0 |
10/06/2020 |
3.05
|
2,715,000 | 2.85 | 3.05 | 2.91 | 100 | 3,000 | -0.0 |
09/06/2020 |
2.85
|
3,010,860 | 2.67 | 2.85 | 2.48 | 0 | 12,570 | -0.0 |
08/06/2020 |
2.67
|
1,571,070 | 2.50 | 2.67 | 2.60 | 10 | 4,400 | -0.0 |
05/06/2020 |
2.50
|
2,317,800 | 2.34 | 2.50 | 2.39 | 0 | 10,000 | -0.0 |
04/06/2020 |
2.34
|
4,349,690 | 2.20 | 2.35 | 2.05 | 10,160 | 14,750 | -0.0 |
03/06/2020 |
2.20
|
1,829,360 | 2.36 | 2.36 | 2.20 | 2,000 | 70,000 | -0.2 |
02/06/2020 |
2.36
|
913,200 | 2.21 | 2.36 | 2.36 | 0 | 0 | 0 |
01/06/2020 |
2.21
|
846,460 | 2.07 | 2.21 | 2.21 | 0 | 0 | 0 |
29/05/2020 |
2.07
|
2,072,260 | 1.94 | 2.07 | 2.06 | 0 | 0 | 0 |
28/05/2020 |
1.94
|
2,246,680 | 1.81 | 1.94 | 1.92 | 0 | 27,000 | -0.1 |
27/05/2020 |
1.81
|
3,913,340 | 1.70 | 1.81 | 1.71 | 0 | 0 | 0 |
26/05/2020 |
1.70
|
762,370 | 1.74 | 1.74 | 1.64 | 35,000 | 0 | 0.1 |
25/05/2020 |
1.74
|
458,850 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
22/05/2020 |
1.70
|
329,300 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 |
21/05/2020 |
1.66
|
233,370 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
20/05/2020 |
1.74
|
300,080 | 1.71 | 1.74 | 1.66 | 0 | 0 | 0 |
19/05/2020 |
1.71
|
240,360 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
18/05/2020 |
1.77
|
500,170 | 1.76 | 1.86 | 1.77 | 0 | 0 | 0 |
15/05/2020 |
1.76
|
878,130 | 1.66 | 1.76 | 1.63 | 0 | 0 | 0 |
14/05/2020 |
1.66
|
166,410 | 1.66 | 1.66 | 1.65 | 0 | 0 | 0 |
13/05/2020 |
1.66
|
338,840 | 1.65 | 1.66 | 1.65 | 0 | 0 | 0 |
12/05/2020 |
1.65
|
333,830 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 |
11/05/2020 |
1.66
|
316,150 | 1.66 | 1.66 | 1.65 | 0 | 0 | 0 |
08/05/2020 |
1.66
|
286,530 | 1.66 | 1.67 | 1.64 | 0 | 10,000 | -0.0 |
07/05/2020 |
1.66
|
211,490 | 1.66 | 1.66 | 1.64 | 0 | 0 | 0 |
06/05/2020 |
1.66
|
255,100 | 1.66 | 1.67 | 1.64 | 0 | 0 | 0 |
05/05/2020 |
1.66
|
231,960 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 |
04/05/2020 |
1.66
|
215,520 | 1.66 | 1.67 | 1.65 | 0 | 0 | 0 |
29/04/2020 |
1.66
|
217,980 | 1.66 | 1.66 | 1.64 | 0 | 0 | 0 |
28/04/2020 |
1.66
|
187,960 | 1.66 | 1.67 | 1.63 | 0 | 0 | 0 |