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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.98
|
2,428,380 | 4.10 | 4.17 | 3.89 | 0 | 70,690 | -0.4 |
17/09/2020 |
4.10
|
7,397,750 | 3.91 | 4.18 | 3.95 | 1,610 | 50,170 | -0.3 |
16/09/2020 |
3.91
|
3,895,290 | 3.73 | 3.95 | 3.73 | 12,570 | 147,120 | -0.7 |
15/09/2020 |
3.73
|
4,254,500 | 3.73 | 3.92 | 3.73 | 60,000 | 36,870 | 0.1 |
14/09/2020 |
3.73
|
2,149,770 | 3.64 | 3.77 | 3.61 | 35,790 | 0 | 0.2 |
11/09/2020 |
3.64
|
3,068,000 | 3.68 | 3.83 | 3.63 | 18,070 | 116,320 | -0.5 |
10/09/2020 |
3.68
|
6,689,100 | 3.44 | 3.68 | 3.48 | 15,000 | 48,870 | -0.2 |
09/09/2020 |
3.44
|
2,825,760 | 3.32 | 3.45 | 3.29 | 49,120 | 0 | 0.2 |
08/09/2020 |
3.32
|
2,029,330 | 3.31 | 3.36 | 3.29 | 46,760 | 5,000 | 0.2 |
07/09/2020 |
3.31
|
2,520,370 | 3.21 | 3.38 | 3.20 | 41,820 | 1,000 | 0.2 |
04/09/2020 |
3.21
|
882,360 | 3.25 | 3.25 | 3.12 | 13,920 | 0 | 0.1 |
03/09/2020 |
3.25
|
710,310 | 3.22 | 3.28 | 3.22 | 20,160 | 0 | 0.1 |
01/09/2020 |
3.22
|
568,320 | 3.21 | 3.25 | 3.18 | 43,460 | 0 | 0.2 |
31/08/2020 |
3.21
|
1,061,860 | 3.26 | 3.31 | 3.18 | 0 | 47,010 | -0.2 |
28/08/2020 |
3.26
|
869,560 | 3.26 | 3.32 | 3.24 | 0 | 17,390 | -0.1 |
27/08/2020 |
3.26
|
1,350,050 | 3.25 | 3.35 | 3.26 | 12,080 | 66,880 | -0.2 |
26/08/2020 |
3.25
|
1,758,380 | 3.22 | 3.30 | 3.18 | 59,640 | 0 | 0.2 |
25/08/2020 |
3.22
|
1,244,790 | 3.21 | 3.26 | 3.18 | 23,940 | 0 | 0.1 |
24/08/2020 |
3.21
|
846,990 | 3.15 | 3.25 | 3.18 | 35,280 | 0 | 0.1 |
21/08/2020 |
3.15
|
1,264,180 | 3.13 | 3.18 | 3.11 | 54,370 | 0 | 0.2 |
20/08/2020 |
3.13
|
1,052,520 | 3.17 | 3.18 | 3.09 | 0 | 24,460 | -0.1 |
19/08/2020 |
3.17
|
615,710 | 3.18 | 3.23 | 3.14 | 0 | 9,880 | -0.0 |
18/08/2020 |
3.18
|
844,240 | 3.10 | 3.25 | 3.10 | 9,430 | 9,480 | -0.0 |
17/08/2020 |
3.10
|
1,379,280 | 3.14 | 3.14 | 3.04 | 5,000 | 11,880 | -0.0 |
14/08/2020 |
3.14
|
1,092,350 | 3.24 | 3.24 | 3.11 | 3,920 | 14,370 | -0.0 |
13/08/2020 |
3.24
|
1,346,500 | 3.26 | 3.39 | 3.23 | 0 | 85,920 | -0.4 |
12/08/2020 |
3.26
|
4,797,100 | 3.24 | 3.46 | 3.25 | 0 | 69,510 | -0.3 |
11/08/2020 |
3.24
|
886,940 | 3.03 | 3.24 | 3.24 | 0 | 0 | 0 |
10/08/2020 |
3.03
|
724,400 | 2.83 | 3.03 | 3.03 | 0 | 6,720 | -0.0 |
07/08/2020 |
2.83
|
407,180 | 2.83 | 2.87 | 2.80 | 0 | 6,530 | -0.0 |
06/08/2020 |
2.83
|
521,230 | 2.85 | 2.89 | 2.79 | 4,690 | 0 | 0.0 |
05/08/2020 |
2.85
|
714,470 | 2.84 | 2.86 | 2.78 | 2,990 | 1,230 | 0.0 |
04/08/2020 |
2.84
|
1,162,650 | 2.87 | 2.97 | 2.83 | 0 | 44,140 | -0.2 |
03/08/2020 |
2.87
|
1,198,950 | 2.71 | 2.90 | 2.71 | 76,240 | 0 | 0.3 |
31/07/2020 |
2.71
|
862,690 | 2.62 | 2.77 | 2.61 | 1,210 | 21,630 | -0.1 |
30/07/2020 |
2.62
|
480,920 | 2.61 | 2.69 | 2.60 | 17,480 | 22,170 | -0.0 |
29/07/2020 |
2.61
|
957,130 | 2.76 | 2.76 | 2.57 | 17,480 | 22,170 | -0.0 |
28/07/2020 |
2.76
|
1,118,550 | 2.66 | 2.77 | 2.56 | 53,450 | 0 | 0.2 |
27/07/2020 |
2.66
|
1,309,430 | 2.86 | 2.86 | 2.66 | 12,450 | 0 | 0.0 |
24/07/2020 |
2.86
|
1,231,380 | 3.07 | 3.07 | 2.86 | 200 | 33,950 | -0.1 |
23/07/2020 |
3.07
|
744,150 | 3.08 | 3.10 | 3.01 | 0 | 231,160 | -0.9 |
22/07/2020 |
3.08
|
623,580 | 3.13 | 3.13 | 3.08 | 20,000 | 25,250 | -0.0 |
21/07/2020 |
3.13
|
518,290 | 3.14 | 3.14 | 3.10 | 0 | 7,650 | -0.0 |
20/07/2020 |
3.14
|
548,980 | 3.15 | 3.17 | 3.10 | 200 | 9,160 | -0.0 |
17/07/2020 |
3.15
|
453,930 | 3.14 | 3.15 | 3.11 | 21,960 | 17,210 | 0.0 |
16/07/2020 |
3.14
|
435,990 | 3.14 | 3.18 | 3.13 | 0 | 70,620 | -0.3 |
15/07/2020 |
3.14
|
501,810 | 3.14 | 3.20 | 3.13 | 0 | 125,340 | -0.5 |
14/07/2020 |
3.14
|
570,720 | 3.15 | 3.19 | 3.13 | 0 | 20,020 | -0.1 |
13/07/2020 |
3.15
|
451,110 | 3.16 | 3.20 | 3.15 | 0 | 46,940 | -0.2 |
10/07/2020 |
3.16
|
280,590 | 3.21 | 3.21 | 3.14 | 0 | 18,930 | -0.1 |
09/07/2020 |
3.21
|
422,620 | 3.10 | 3.21 | 3.10 | 33,500 | 16,460 | 0.1 |
08/07/2020 |
3.10
|
1,194,870 | 3.19 | 3.23 | 3.10 | 0 | 12,250 | -0.0 |
07/07/2020 |
3.19
|
818,480 | 3.28 | 3.29 | 3.19 | 0 | 34,190 | -0.1 |
06/07/2020 |
3.28
|
940,570 | 3.25 | 3.28 | 3.23 | 6,630 | 12,260 | -0.0 |
03/07/2020 |
3.25
|
293,710 | 3.25 | 3.29 | 3.21 | 0 | 1,920 | -0.0 |
02/07/2020 |
3.25
|
377,950 | 3.20 | 3.25 | 3.18 | 0 | 44,990 | -0.2 |
01/07/2020 |
3.20
|
628,000 | 3.11 | 3.21 | 3.10 | 13,790 | 16,280 | -0.0 |
30/06/2020 |
3.11
|
1,212,470 | 3.11 | 3.20 | 3.04 | 17,730 | 40,710 | -0.1 |
29/06/2020 |
3.11
|
1,180,830 | 3.28 | 3.28 | 3.07 | 7,740 | 63,780 | -0.2 |
26/06/2020 |
3.28
|
1,047,730 | 3.31 | 3.38 | 3.27 | 0 | 140,010 | -0.6 |
25/06/2020 |
3.31
|
1,576,700 | 3.37 | 3.37 | 3.28 | 0 | 24,190 | -0.1 |
24/06/2020 |
3.37
|
1,209,510 | 3.50 | 3.50 | 3.36 | 8,270 | 67,140 | -0.3 |
23/06/2020 |
3.50
|
687,610 | 3.51 | 3.56 | 3.45 | 2,600 | 68,700 | -0.3 |
22/06/2020 |
3.51
|
1,618,290 | 3.50 | 3.60 | 3.49 | 21,250 | 15,130 | 0.0 |
19/06/2020 |
3.50
|
2,268,690 | 3.37 | 3.52 | 3.36 | 88,960 | 0 | 0.4 |
18/06/2020 |
3.37
|
657,920 | 3.38 | 3.41 | 3.33 | 70,950 | 0 | 0.3 |
17/06/2020 |
3.38
|
577,600 | 3.43 | 3.43 | 3.36 | 400 | 71,270 | -0.3 |
16/06/2020 |
3.43
|
1,246,160 | 3.29 | 3.48 | 3.29 | 42,720 | 17,850 | 0.1 |
15/06/2020 |
3.29
|
2,116,110 | 3.48 | 3.51 | 3.29 | 0 | 113,290 | -0.5 |
12/06/2020 |
3.48
|
1,694,190 | 3.55 | 3.55 | 3.31 | 61,370 | 5,980 | 0.2 |
11/06/2020 |
3.55
|
3,548,700 | 3.81 | 3.86 | 3.55 | 62,150 | 27,540 | 0.2 |
10/06/2020 |
3.81
|
3,014,290 | 3.80 | 3.96 | 3.60 | 55,890 | 16,500 | 0.2 |
09/06/2020 |
3.80
|
3,621,520 | 3.83 | 3.98 | 3.78 | 3,300 | 141,580 | -0.7 |
08/06/2020 |
3.83
|
4,658,290 | 3.59 | 3.83 | 3.65 | 79,280 | 20,000 | 0.3 |
05/06/2020 |
3.59
|
3,560,750 | 3.37 | 3.60 | 3.31 | 133,430 | 0 | 0.6 |
04/06/2020 |
3.37
|
1,473,230 | 3.38 | 3.41 | 3.33 | 12,250 | 310 | 0.1 |
03/06/2020 |
3.38
|
610,010 | 3.38 | 3.40 | 3.32 | 11,290 | 29,470 | -0.1 |
02/06/2020 |
3.38
|
2,245,840 | 3.45 | 3.60 | 3.34 | 20 | 64,350 | -0.3 |
01/06/2020 |
3.45
|
2,435,710 | 3.22 | 3.45 | 3.24 | 64,650 | 0 | 0.3 |
29/05/2020 |
3.22
|
993,810 | 3.24 | 3.24 | 3.18 | 46,930 | 0 | 0.2 |
28/05/2020 |
3.24
|
901,140 | 3.25 | 3.28 | 3.21 | 900 | 73,110 | -0.3 |
27/05/2020 |
3.25
|
1,135,680 | 3.33 | 3.37 | 3.25 | 17,920 | 70,410 | -0.2 |
26/05/2020 |
3.33
|
1,674,990 | 3.31 | 3.40 | 3.31 | 9,390 | 0 | 0.0 |
25/05/2020 |
3.31
|
916,410 | 3.25 | 3.31 | 3.23 | 137,280 | 0 | 0.6 |
22/05/2020 |
3.25
|
1,281,510 | 3.31 | 3.31 | 3.21 | 0 | 23,790 | -0.1 |
21/05/2020 |
3.31
|
958,850 | 3.31 | 3.34 | 3.29 | 0 | 29,860 | -0.1 |
20/05/2020 |
3.31
|
998,410 | 3.35 | 3.37 | 3.28 | 0 | 57,660 | -0.2 |
19/05/2020 |
3.35
|
1,481,300 | 3.37 | 3.45 | 3.35 | 12,530 | 98,030 | -0.4 |
18/05/2020 |
3.37
|
1,127,280 | 3.33 | 3.38 | 3.28 | 60,530 | 100 | 0.3 |
15/05/2020 |
3.33
|
2,275,230 | 3.42 | 3.48 | 3.25 | 0 | 87,310 | -0.4 |
14/05/2020 |
3.42
|
2,651,490 | 3.33 | 3.50 | 3.30 | 6,700 | 0 | 0.0 |
13/05/2020 |
3.33
|
3,076,770 | 3.17 | 3.36 | 3.14 | 74,230 | 0 | 0.3 |
12/05/2020 |
3.17
|
2,674,200 | 3.10 | 3.21 | 3.08 | 127,320 | 0 | 0.5 |
11/05/2020 |
3.10
|
1,282,670 | 3.04 | 3.11 | 3.04 | 33,430 | 15,870 | 0.1 |
08/05/2020 |
3.04
|
2,778,450 | 3.07 | 3.14 | 3.02 | 59,680 | 4,380 | 0.2 |
07/05/2020 |
3.07
|
1,855,700 | 2.98 | 3.08 | 2.94 | 141,380 | 0 | 0.5 |
06/05/2020 |
2.98
|
1,025,600 | 3.01 | 3.04 | 2.97 | 5,410 | 1,410 | 0.0 |
05/05/2020 |
3.01
|
743,100 | 3.02 | 3.06 | 2.94 | 8,330 | 16,810 | -0.0 |
04/05/2020 |
3.02
|
2,566,770 | 2.98 | 3.14 | 2.90 | 620 | 19,690 | -0.1 |
29/04/2020 |
2.98
|
652,120 | 2.99 | 3.02 | 2.97 | 7,100 | 3,690 | 0.0 |