Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/09/2020 |
6.43
|
3,694,180 | 6.54 | 6.63 | 6.39 | 70,940 | 100,440 | -0.2 |
24/09/2020 |
6.54
|
3,882,780 | 6.64 | 6.64 | 6.50 | 51,270 | 1,100 | 0.4 |
23/09/2020 |
6.64
|
4,187,920 | 6.68 | 6.82 | 6.63 | 41,600 | 204,060 | -1.2 |
22/09/2020 |
6.68
|
4,004,670 | 6.63 | 6.78 | 6.54 | 79,030 | 11,350 | 0.5 |
21/09/2020 |
6.63
|
4,186,360 | 6.64 | 6.82 | 6.54 | 0 | 153,940 | -1.1 |
18/09/2020 |
6.64
|
6,832,060 | 6.50 | 6.93 | 6.62 | 9,000 | 190,160 | -1.3 |
17/09/2020 |
6.50
|
4,693,630 | 6.39 | 6.61 | 6.39 | 92,000 | 36,410 | 0.4 |
16/09/2020 |
6.39
|
3,850,450 | 6.26 | 6.41 | 6.21 | 180,110 | 0 | 1.2 |
15/09/2020 |
6.26
|
4,231,340 | 6.26 | 6.40 | 6.18 | 107,280 | 0 | 0.7 |
14/09/2020 |
6.26
|
4,160,730 | 6.16 | 6.33 | 6.21 | 0 | 69,850 | -0.5 |
11/09/2020 |
6.16
|
5,992,640 | 5.98 | 6.21 | 5.97 | 129,640 | 0 | 0.8 |
10/09/2020 |
5.98
|
5,224,640 | 5.79 | 6.05 | 5.84 | 70,400 | 205,250 | -0.9 |
09/09/2020 |
5.79
|
1,271,020 | 5.79 | 5.80 | 5.72 | 60,170 | 0 | 0.4 |
08/09/2020 |
5.79
|
2,035,260 | 5.76 | 5.80 | 5.75 | 28,660 | 19,510 | 0.1 |
07/09/2020 |
5.76
|
2,343,340 | 5.79 | 5.93 | 5.76 | 0 | 148,710 | -0.9 |
04/09/2020 |
5.79
|
3,029,360 | 5.89 | 5.89 | 5.77 | 10,000 | 387,930 | -2.3 |
03/09/2020 |
5.89
|
2,109,890 | 5.92 | 6.03 | 5.88 | 29,230 | 45,800 | -0.1 |
01/09/2020 |
5.92
|
1,983,250 | 5.93 | 5.97 | 5.86 | 53,880 | 0 | 0.3 |
31/08/2020 |
5.93
|
2,994,870 | 5.96 | 6.07 | 5.93 | 152,900 | 65,250 | 0.6 |
28/08/2020 |
5.96
|
4,128,480 | 5.86 | 6.09 | 5.85 | 33,410 | 0 | 0.2 |
27/08/2020 |
5.86
|
2,366,030 | 5.93 | 5.93 | 5.84 | 50,830 | 6,690 | 0.3 |
26/08/2020 |
5.93
|
3,866,740 | 5.95 | 6.02 | 5.89 | 68,670 | 0 | 0.4 |
25/08/2020 |
5.95
|
4,625,130 | 5.81 | 6.05 | 5.79 | 18,750 | 7,000 | 0.1 |
24/08/2020 |
5.81
|
3,766,600 | 5.72 | 5.85 | 5.70 | 117,410 | 0 | 0.7 |
21/08/2020 |
5.72
|
1,924,630 | 5.68 | 5.74 | 5.67 | 78,210 | 0 | 0.5 |
20/08/2020 |
5.68
|
1,633,890 | 5.70 | 5.73 | 5.64 | 0 | 5,830 | -0.0 |
19/08/2020 |
5.70
|
2,301,870 | 5.65 | 5.82 | 5.65 | 52,710 | 0 | 0.3 |
18/08/2020 |
5.65
|
1,434,940 | 5.75 | 5.84 | 5.65 | 12,100 | 780 | 0.1 |
17/08/2020 |
5.75
|
1,521,290 | 5.85 | 5.87 | 5.70 | 10,600 | 14,070 | -0.0 |
14/08/2020 |
5.85
|
1,898,780 | 5.88 | 5.99 | 5.81 | 296,000 | 57,090 | 1.5 |
13/08/2020 |
5.88
|
1,130,810 | 5.86 | 5.94 | 5.84 | 0 | 6,020 | -0.0 |
12/08/2020 |
5.86
|
1,799,590 | 5.93 | 5.98 | 5.79 | 0 | 142,570 | -0.9 |
11/08/2020 |
5.93
|
2,426,620 | 5.90 | 6.13 | 5.86 | 15,000 | 188,130 | -1.1 |
10/08/2020 |
5.90
|
4,072,750 | 5.53 | 5.92 | 5.60 | 61,770 | 8,210 | 0.3 |
07/08/2020 |
5.53
|
1,446,630 | 5.50 | 5.61 | 5.47 | 14,600 | 57,320 | -0.3 |
06/08/2020 |
5.50
|
1,477,820 | 5.50 | 5.55 | 5.42 | 2,690 | 6,800 | -0.0 |
05/08/2020 |
5.50
|
2,513,450 | 5.30 | 5.53 | 5.20 | 64,140 | 0 | 0.4 |
04/08/2020 |
5.30
|
1,584,280 | 5.22 | 5.39 | 5.24 | 300 | 78,210 | -0.4 |
03/08/2020 |
5.22
|
2,150,070 | 5.04 | 5.27 | 4.95 | 191,110 | 0 | 1.1 |
31/07/2020 |
5.04
|
1,849,510 | 5.11 | 5.11 | 4.92 | 51,900 | 0 | 0.3 |
30/07/2020 |
5.11
|
1,255,690 | 5.23 | 5.24 | 5.04 | 23,640 | 22,230 | 0.1 |
29/07/2020 |
5.23
|
4,384,430 | 5.32 | 5.32 | 4.95 | 23,640 | 0 | 0.1 |
28/07/2020 |
5.32
|
3,800,110 | 5.09 | 5.41 | 4.91 | 128,320 | 11,590 | 0.6 |
27/07/2020 |
5.09
|
4,203,380 | 5.47 | 5.47 | 5.09 | 40,370 | 20,640 | 0.1 |
24/07/2020 |
5.47
|
5,259,020 | 5.86 | 5.86 | 5.46 | 10,000 | 500 | 0.1 |
23/07/2020 |
5.86
|
2,077,430 | 5.90 | 5.99 | 5.81 | 7,070 | 49,150 | -0.3 |
22/07/2020 |
5.90
|
6,593,380 | 5.51 | 5.90 | 5.51 | 28,530 | 10,070 | 0.1 |
21/07/2020 |
5.51
|
5,472,160 | 5.73 | 5.73 | 5.36 | 158,160 | 500 | 0.9 |
20/07/2020 |
5.73
|
8,093,890 | 6.16 | 6.16 | 5.73 | 3,620 | 0 | 0.0 |
17/07/2020 |
6.16
|
2,013,150 | 6.08 | 6.25 | 6.07 | 14,720 | 26,060 | -0.1 |
16/07/2020 |
6.08
|
1,643,020 | 6.12 | 6.17 | 6.07 | 0 | 142,640 | -0.9 |
15/07/2020 |
6.12
|
1,846,140 | 6.15 | 6.26 | 6.12 | 0 | 31,530 | -0.2 |
14/07/2020 |
6.15
|
1,658,630 | 6.17 | 6.24 | 6.07 | 0 | 118,030 | -0.8 |
13/07/2020 |
6.17
|
1,878,920 | 6.23 | 6.36 | 6.15 | 0 | 94,620 | -0.6 |
10/07/2020 |
6.23
|
3,629,320 | 6.01 | 6.35 | 5.98 | 23,290 | 177,400 | -1.0 |
09/07/2020 |
6.01
|
1,616,540 | 5.94 | 6.11 | 5.94 | 62,080 | 7,720 | 0.4 |
08/07/2020 |
5.94
|
1,512,130 | 5.95 | 6.06 | 5.91 | 0 | 61,210 | -0.4 |
07/07/2020 |
5.95
|
2,579,560 | 6.05 | 6.16 | 5.95 | 9,620 | 79,240 | -0.4 |
06/07/2020 |
6.05
|
2,035,730 | 5.96 | 6.15 | 5.93 | 77,460 | 0 | 0.5 |
03/07/2020 |
5.96
|
1,525,260 | 5.98 | 6.06 | 5.96 | 0 | 29,060 | -0.2 |
02/07/2020 |
5.98
|
1,997,570 | 6 | 6.12 | 5.92 | 0 | 0 | 0 |
01/07/2020 |
6
|
3,799,450 | 5.61 | 6 | 5.50 | 230,770 | 0 | 1.5 |
30/06/2020 |
5.61
|
4,880,610 | 5.81 | 5.98 | 5.42 | 13,610 | 28,790 | -0.1 |
29/06/2020 |
5.81
|
6,677,110 | 6.24 | 6.24 | 5.81 | 1,600 | 44,100 | -0.3 |
26/06/2020 |
6.24
|
3,942,060 | 6.36 | 6.50 | 6.21 | 0 | 44,100 | -0.3 |
25/06/2020 |
6.36
|
5,217,860 | 6.46 | 6.50 | 6.19 | 28,440 | 0 | 0.2 |
24/06/2020 |
6.46
|
4,528,400 | 6.52 | 6.82 | 6.46 | 10,020 | 0 | 0.1 |
23/06/2020 |
6.52
|
8,435,720 | 6.79 | 6.90 | 6.50 | 1,020 | 119,000 | -0.9 |
22/06/2020 |
6.79
|
11,525,220 | 6.63 | 7.08 | 6.75 | 64,120 | 368,110 | -2.2 |
19/06/2020 |
6.63
|
1,316,220 | 6.20 | 6.63 | 6.63 | 20,000 | 0 | 0.1 |
18/06/2020 |
6.20
|
7,180,960 | 5.79 | 6.20 | 5.62 | 119,000 | 15,880 | 0.7 |
17/06/2020 |
5.79
|
3,180,240 | 5.95 | 6.04 | 5.79 | 2,980 | 247,400 | -1.5 |
16/06/2020 |
5.95
|
3,162,530 | 5.83 | 6.05 | 5.86 | 75,340 | 20,570 | 0.3 |
15/06/2020 |
5.83
|
6,583,800 | 6.26 | 6.36 | 5.83 | 30,450 | 340,290 | -2.0 |
12/06/2020 |
6.26
|
5,132,190 | 6.14 | 6.36 | 5.80 | 57,480 | 130,760 | -0.5 |
11/06/2020 |
6.14
|
11,697,980 | 6.60 | 7.06 | 6.14 | 15,500 | 222,640 | -1.5 |
10/06/2020 |
6.60
|
8,714,250 | 6.40 | 6.66 | 6.21 | 244,170 | 74,740 | 1.2 |
09/06/2020 |
6.40
|
7,521,760 | 6.03 | 6.43 | 6.09 | 240,280 | 59,590 | 1.2 |
08/06/2020 |
6.03
|
4,677,950 | 5.75 | 6.10 | 5.89 | 196,050 | 2,510 | 1.2 |
05/06/2020 |
5.75
|
3,366,700 | 5.58 | 5.80 | 5.54 | 286,310 | 0 | 1.7 |
04/06/2020 |
5.58
|
3,065,370 | 5.57 | 5.74 | 5.56 | 34,860 | 3,000 | 0.2 |
03/06/2020 |
5.57
|
2,323,580 | 5.56 | 5.61 | 5.47 | 41,580 | 28,110 | 0.1 |
02/06/2020 |
5.56
|
4,626,350 | 5.78 | 5.87 | 5.55 | 1,000 | 125,900 | -0.8 |
01/06/2020 |
5.78
|
5,190,390 | 5.46 | 5.83 | 5.47 | 34,080 | 4,000 | 0.2 |
29/05/2020 |
5.46
|
3,919,540 | 5.32 | 5.56 | 5.24 | 77,000 | 14,440 | 0.4 |
28/05/2020 |
5.32
|
2,253,140 | 5.39 | 5.42 | 5.24 | 1,430 | 1,480 | -0.0 |
27/05/2020 |
5.39
|
5,877,330 | 5.35 | 5.61 | 5.37 | 18,230 | 77,670 | -0.3 |
26/05/2020 |
5.35
|
7,353,870 | 5 | 5.35 | 5.04 | 98,050 | 17,920 | 0.5 |
25/05/2020 |
5
|
1,555,460 | 4.91 | 5.07 | 4.89 | 42,670 | 4,310 | 0.2 |
22/05/2020 |
4.91
|
3,765,520 | 5.05 | 5.15 | 4.91 | 5,000 | 68,940 | -0.3 |
21/05/2020 |
5.05
|
3,790,930 | 4.93 | 5.15 | 4.91 | 35,680 | 38,420 | -0.0 |
20/05/2020 |
4.93
|
1,268,080 | 4.96 | 5.01 | 4.92 | 1,000 | 48,870 | -0.3 |
19/05/2020 |
4.96
|
2,574,260 | 4.95 | 5.09 | 4.95 | 36,770 | 55,390 | -0.1 |
18/05/2020 |
4.95
|
2,001,290 | 4.89 | 5.03 | 4.79 | 132,180 | 0 | 0.7 |
15/05/2020 |
4.89
|
3,670,370 | 5.12 | 5.20 | 4.85 | 12,460 | 55,250 | -0.2 |
14/05/2020 |
5.12
|
3,788,010 | 5.23 | 5.23 | 5.09 | 28,170 | 170 | 0.2 |
13/05/2020 |
5.23
|
4,548,900 | 5.08 | 5.33 | 4.97 | 40,500 | 190 | 0.2 |
12/05/2020 |
5.08
|
4,248,450 | 4.86 | 5.11 | 4.77 | 123,850 | 2,280 | 0.7 |
11/05/2020 |
4.86
|
3,585,790 | 4.63 | 4.86 | 4.64 | 81,550 | 12,900 | 0.3 |
08/05/2020 |
4.63
|
3,397,520 | 4.57 | 4.77 | 4.55 | 64,860 | 0 | 0.3 |