| 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) |
-0.54 | -10.89% | 4,646,700 | -17,300 | -0.1 |
4.40
4.96
4.42
|
|
2 tháng
(2024-07-22) |
-1.23 | -21.77% | 9,227,900 | -3,000 | -0.0 |
4.40
5.65
4.42
|
|
3 tháng
(2024-06-21) |
-1.78 | -28.71% | 13,883,200 | -40,506 | -0.2 |
4.40
6.20
4.42
|
|
6 tháng
(2024-03-25) |
-2.24 | -33.63% | 38,664,000 | -6,806 | -0.0 |
4.40
6.90
4.42
|
|
12 tháng
(2023-09-25) |
-1.94 | -30.50% | 124,176,400 | 86,894 | 0.5 |
4.40
8.25
4.42
|
|
24 tháng
(2022-09-30) |
-10.08 | -69.52% | 419,538,400 | 39,740 | -1.0 |
4.40
14.50
4.42
|
|
36 tháng
(2021-10-05) |
-1.88 | -29.84% | 890,702,500 | -76,560 | -8.9 |
4.40
20.50
4.42
|
|
60 tháng
(2019-10-16) |
0.61 | 16.01% | 1,568,047,480 | -1,143,760 | -14.9 |
2.24
20.50
4.42
|
| 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
|
5,935,090 | 6.18 | 6.18 | 5.75 | 226,130 | 22,400 | 1.2 |
| 17/09/2020 |
6.18
|
3,009,660 | 6.64 | 6.64 | 6.18 | 1,500 | 96,470 | -0.6 |
| 16/09/2020 |
6.64
|
1,809,690 | 6.64 | 6.68 | 6.56 | 33,990 | 17,860 | 0.1 |
| 15/09/2020 |
6.64
|
3,142,060 | 6.58 | 6.67 | 6.50 | 110 | 6,080 | -0.0 |
| 14/09/2020 |
6.58
|
2,766,170 | 6.58 | 7 | 6.50 | 27,250 | 102,450 | -0.5 |
| 11/09/2020 |
6.58
|
5,639,950 | 6.15 | 6.58 | 6.15 | 131,160 | 50 | 0.9 |
| 10/09/2020 |
6.15
|
2,237,290 | 6.10 | 6.30 | 6.10 | 0 | 109,290 | -0.7 |
| 09/09/2020 |
6.10
|
2,194,970 | 6.25 | 6.25 | 6.01 | 60,530 | 8,820 | 0.3 |
| 08/09/2020 |
6.25
|
3,038,600 | 6.25 | 6.39 | 5.90 | 167,870 | 10 | 1.1 |
| 07/09/2020 |
6.25
|
6,229,200 | 6.25 | 6.68 | 5.85 | 27,320 | 402,620 | -2.4 |
| 04/09/2020 |
6.25
|
5,653,420 | 5.85 | 6.25 | 5.78 | 75,450 | 0 | 0.5 |
| 03/09/2020 |
5.85
|
7,743,560 | 5.47 | 5.85 | 5.60 | 38,690 | 1,989,010 | -11.4 |
| 01/09/2020 |
5.47
|
3,791,530 | 5.12 | 5.47 | 5.05 | 70,790 | 249,720 | -1.0 |
| 31/08/2020 |
5.12
|
3,207,630 | 5.02 | 5.25 | 4.95 | 25,960 | 13,480 | 0.1 |
| 28/08/2020 |
5.02
|
4,813,890 | 5.12 | 5.28 | 4.91 | 14,350 | 95,190 | -0.4 |
| 27/08/2020 |
5.12
|
10,505,850 | 5 | 5.35 | 5 | 99,610 | 13,580 | 0.5 |
| 26/08/2020 |
5
|
5,362,500 | 4.68 | 5 | 4.67 | 265,740 | 3,940 | 1.3 |
| 25/08/2020 |
4.68
|
5,576,790 | 4.47 | 4.73 | 4.45 | 183,800 | 3,010 | 0.8 |
| 24/08/2020 |
4.47
|
6,232,130 | 4.47 | 4.54 | 4.32 | 169,430 | 33,000 | 0.6 |
| 21/08/2020 |
4.47
|
5,948,150 | 4.47 | 4.63 | 4.42 | 54,950 | 81,390 | -0.1 |
| 20/08/2020 |
4.47
|
7,333,990 | 4.43 | 4.59 | 4.36 | 17,130 | 299,600 | -1.3 |
| 19/08/2020 |
4.43
|
6,917,610 | 4.42 | 4.63 | 4.30 | 55,840 | 61,930 | -0.0 |
| 18/08/2020 |
4.42
|
4,138,760 | 4.29 | 4.54 | 4.30 | 93,600 | 15,190 | 0.3 |
| 17/08/2020 |
4.29
|
7,893,480 | 4.01 | 4.29 | 3.95 | 179,990 | 0 | 0.7 |
| 14/08/2020 |
4.01
|
7,187,640 | 4.21 | 4.42 | 4 | 35,170 | 229,670 | -0.8 |
| 13/08/2020 |
4.21
|
6,253,100 | 3.94 | 4.21 | 3.94 | 63,870 | 0 | 0.3 |
| 12/08/2020 |
3.94
|
3,274,120 | 3.86 | 3.95 | 3.87 | 53,540 | 13,840 | 0.2 |
| 11/08/2020 |
3.86
|
3,577,570 | 3.76 | 3.95 | 3.73 | 140,590 | 0 | 0.5 |
| 10/08/2020 |
3.76
|
2,007,470 | 3.74 | 3.80 | 3.76 | 349,780 | 3,970 | 1.3 |
| 07/08/2020 |
3.74
|
2,337,100 | 3.79 | 3.84 | 3.74 | 23,700 | 14,860 | 0.0 |
| 06/08/2020 |
3.79
|
4,232,660 | 3.71 | 3.93 | 3.67 | 412,430 | 0 | 1.6 |
| 05/08/2020 |
3.71
|
2,830,580 | 3.68 | 3.74 | 3.58 | 650,560 | 2,580 | 2.4 |
| 04/08/2020 |
3.68
|
2,194,820 | 3.58 | 3.74 | 3.60 | 87,300 | 63,380 | 0.1 |
| 03/08/2020 |
3.58
|
2,151,890 | 3.35 | 3.58 | 3.38 | 539,250 | 0 | 1.9 |
| 31/07/2020 |
3.35
|
1,561,890 | 3.40 | 3.46 | 3.17 | 66,410 | 8,790 | 0.2 |
| 30/07/2020 |
3.40
|
1,318,110 | 3.24 | 3.45 | 3.27 | 20,750 | 5,760 | 0.0 |
| 29/07/2020 |
3.24
|
2,072,660 | 3.32 | 3.32 | 3.09 | 20,750 | 0 | 0.1 |
| 28/07/2020 |
3.32
|
1,727,030 | 3.11 | 3.32 | 3.10 | 34,770 | 0 | 0.1 |
| 27/07/2020 |
3.11
|
1,342,010 | 3.34 | 3.34 | 3.11 | 56,830 | 0 | 0.2 |
| 24/07/2020 |
3.34
|
2,249,760 | 3.55 | 3.57 | 3.31 | 6,430 | 0 | 0.0 |
| 23/07/2020 |
3.55
|
806,010 | 3.65 | 3.65 | 3.45 | 0 | 2,310 | -0.0 |
| 22/07/2020 |
3.65
|
807,780 | 3.69 | 3.71 | 3.65 | 0 | 2,480 | -0.0 |
| 21/07/2020 |
3.69
|
855,030 | 3.69 | 3.75 | 3.65 | 2,500 | 2,560 | -0.0 |
| 20/07/2020 |
3.69
|
2,699,060 | 3.68 | 3.76 | 3.67 | 0 | 1,740 | -0.0 |
| 17/07/2020 |
3.68
|
3,134,140 | 3.70 | 3.82 | 3.68 | 46,900 | 0 | 0.2 |
| 16/07/2020 |
3.70
|
1,665,230 | 3.63 | 3.70 | 3.61 | 33,950 | 4,800 | 0.1 |
| 15/07/2020 |
3.63
|
2,007,520 | 3.59 | 3.67 | 3.60 | 0 | 7,990 | -0.0 |
| 14/07/2020 |
3.59
|
1,113,530 | 3.56 | 3.62 | 3.52 | 0 | 9,020 | -0.0 |
| 13/07/2020 |
3.56
|
662,910 | 3.59 | 3.65 | 3.56 | 6,290 | 18,330 | -0.0 |
| 10/07/2020 |
3.59
|
1,527,600 | 3.54 | 3.68 | 3.51 | 60,440 | 22,400 | 0.1 |
| 09/07/2020 |
3.54
|
1,517,880 | 3.39 | 3.59 | 3.41 | 10,850 | 0 | 0.0 |
| 08/07/2020 |
3.39
|
311,410 | 3.38 | 3.40 | 3.36 | 2,210 | 7,360 | -0.0 |
| 07/07/2020 |
3.38
|
631,080 | 3.41 | 3.45 | 3.35 | 1,000 | 25,830 | -0.1 |
| 06/07/2020 |
3.41
|
453,670 | 3.39 | 3.47 | 3.38 | 0 | 0 | 0 |
| 03/07/2020 |
3.39
|
562,860 | 3.36 | 3.40 | 3.35 | 4,230 | 4,250 | -0.0 |
| 02/07/2020 |
3.36
|
795,640 | 3.37 | 3.39 | 3.33 | 3,760 | 0 | 0.0 |
| 01/07/2020 |
3.37
|
838,240 | 3.30 | 3.40 | 3.25 | 29,510 | 0 | 0.1 |
| 30/06/2020 |
3.30
|
1,355,520 | 3.33 | 3.40 | 3.21 | 7,510 | 0 | 0.0 |
| 29/06/2020 |
3.33
|
2,156,730 | 3.49 | 3.49 | 3.26 | 670 | 23,330 | -0.1 |
| 26/06/2020 |
3.49
|
938,960 | 3.52 | 3.55 | 3.48 | 0 | 9,720 | -0.0 |
| 25/06/2020 |
3.52
|
1,270,870 | 3.51 | 3.55 | 3.47 | 0 | 121,550 | -0.4 |
| 24/06/2020 |
3.51
|
1,977,420 | 3.60 | 3.67 | 3.51 | 14,670 | 83,550 | -0.2 |
| 23/06/2020 |
3.60
|
1,918,870 | 3.60 | 3.73 | 3.57 | 3,500 | 79,340 | -0.3 |
| 22/06/2020 |
3.60
|
3,170,950 | 3.74 | 3.74 | 3.58 | 6,790 | 96,270 | -0.3 |
| 19/06/2020 |
3.74
|
5,206,490 | 3.51 | 3.75 | 3.52 | 243,040 | 0 | 0.9 |
| 18/06/2020 |
3.51
|
2,224,380 | 3.55 | 3.56 | 3.49 | 47,550 | 0 | 0.2 |
| 17/06/2020 |
3.55
|
2,193,360 | 3.52 | 3.62 | 3.47 | 58,420 | 6,470 | 0.2 |
| 16/06/2020 |
3.52
|
2,602,480 | 3.45 | 3.57 | 3.42 | 77,130 | 1,700 | 0.3 |
| 15/06/2020 |
3.45
|
4,095,770 | 3.60 | 3.67 | 3.41 | 9,720 | 59,300 | -0.2 |
| 12/06/2020 |
3.60
|
3,261,350 | 3.63 | 3.64 | 3.40 | 10,630 | 12,610 | -0.0 |
| 11/06/2020 |
3.63
|
6,833,950 | 3.90 | 4.10 | 3.63 | 4,390 | 134,040 | -0.5 |
| 10/06/2020 |
3.90
|
6,792,460 | 3.65 | 3.90 | 3.60 | 55,100 | 0 | 0.2 |
| 09/06/2020 |
3.65
|
3,418,070 | 3.82 | 3.84 | 3.60 | 0 | 16,390 | -0.1 |
| 08/06/2020 |
3.82
|
4,600,060 | 3.75 | 3.92 | 3.80 | 88,020 | 0 | 0.3 |
| 05/06/2020 |
3.75
|
2,912,640 | 3.65 | 3.81 | 3.62 | 48,060 | 6,610 | 0.2 |
| 04/06/2020 |
3.65
|
2,358,620 | 3.59 | 3.84 | 3.58 | 20 | 21,210 | -0.1 |
| 03/06/2020 |
3.59
|
3,154,010 | 3.60 | 3.60 | 3.40 | 25,720 | 14,590 | 0.0 |
| 02/06/2020 |
3.60
|
4,839,270 | 3.87 | 3.87 | 3.60 | 0 | 28,490 | -0.1 |
| 01/06/2020 |
3.87
|
5,526,340 | 3.71 | 3.95 | 3.76 | 7,160 | 61,550 | -0.2 |
| 29/05/2020 |
3.71
|
6,611,410 | 3.47 | 3.71 | 3.56 | 27,990 | 0 | 0.1 |
| 28/05/2020 |
3.47
|
4,280,110 | 3.25 | 3.47 | 3.30 | 41,170 | 2,280 | 0.1 |
| 27/05/2020 |
3.25
|
786,060 | 3.23 | 3.29 | 3.21 | 3,560 | 0 | 0.0 |
| 26/05/2020 |
3.23
|
896,230 | 3.23 | 3.30 | 3.20 | 24,430 | 0 | 0.1 |
| 25/05/2020 |
3.23
|
362,060 | 3.19 | 3.28 | 3.16 | 35,840 | 0 | 0.1 |
| 22/05/2020 |
3.19
|
672,850 | 3.19 | 3.26 | 3.16 | 0 | 10,400 | -0.0 |
| 21/05/2020 |
3.19
|
1,895,230 | 3.19 | 3.30 | 3.18 | 0 | 702,200 | -2.3 |
| 20/05/2020 |
3.19
|
1,005,920 | 3.26 | 3.27 | 3.15 | 0 | 0 | 0 |
| 19/05/2020 |
3.26
|
1,178,640 | 3.35 | 3.40 | 3.26 | 0 | 0 | 0 |
| 18/05/2020 |
3.35
|
356,960 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
| 15/05/2020 |
3.35
|
1,094,270 | 3.50 | 3.55 | 3.35 | 0 | 0 | 0 |
| 14/05/2020 |
3.50
|
2,198,220 | 3.32 | 3.55 | 3.30 | 0 | 0 | 0 |
| 13/05/2020 |
3.32
|
1,217,220 | 3.37 | 3.43 | 3.29 | 0 | 0 | 0 |
| 12/05/2020 |
3.37
|
1,791,940 | 3.22 | 3.40 | 3.18 | 0 | 0 | 0 |
| 11/05/2020 |
3.22
|
902,040 | 3.20 | 3.28 | 3.13 | 0 | 0 | 0 |
| 08/05/2020 |
3.20
|
2,374,690 | 3.28 | 3.36 | 3.19 | 0 | 30,000 | -0.1 |
| 07/05/2020 |
3.28
|
1,306,640 | 3.30 | 3.43 | 3.24 | 0 | 0 | 0 |
| 06/05/2020 |
3.30
|
882,130 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 05/05/2020 |
3.30
|
2,014,530 | 3.29 | 3.45 | 3.29 | 0 | 0 | 0 |
| 04/05/2020 |
3.29
|
3,451,260 | 3.08 | 3.29 | 3.26 | 0 | 0 | 0 |
| 29/04/2020 |
3.08
|
1,380,220 | 2.88 | 3.08 | 2.82 | 0 | 0 | 0 |