Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.30
|
754,310 | 5.38 | 5.42 | 5.18 | 36,630 | 1,350 | 0.3 |
27/04/2020 |
5.38
|
852,410 | 5.38 | 5.51 | 5.38 | 30,000 | 230 | 0.3 |
24/04/2020 |
5.38
|
700,650 | 5.57 | 5.63 | 5.36 | 30,000 | 2,800 | 0.3 |
23/04/2020 |
5.57
|
468,660 | 5.51 | 5.66 | 5.51 | 33,050 | 0 | 0.3 |
22/04/2020 |
5.51
|
670,030 | 5.44 | 5.51 | 5.43 | 31,340 | 0 | 0.3 |
21/04/2020 |
5.44
|
477,980 | 5.48 | 5.54 | 5.42 | 28,100 | 0 | 0.3 |
20/04/2020 |
5.48
|
672,900 | 5.45 | 5.54 | 5.42 | 0 | 300,000 | -2.8 |
17/04/2020 |
5.45
|
600,680 | 5.45 | 5.48 | 5.42 | 32,620 | 0 | 0.3 |
16/04/2020 |
5.45
|
583,100 | 5.49 | 5.54 | 5.36 | 32,100 | 0 | 0.3 |
15/04/2020 |
5.49
|
466,410 | 5.61 | 5.66 | 5.49 | 30,500 | 0 | 0.3 |
14/04/2020 |
5.61
|
444,490 | 5.60 | 5.63 | 5.55 | 32,860 | 0 | 0.3 |
13/04/2020 |
5.60
|
674,280 | 5.48 | 5.67 | 5.52 | 86,950 | 0 | 0.8 |
10/04/2020 |
5.48
|
527,150 | 5.39 | 5.48 | 5.42 | 57,550 | 0 | 0.5 |
09/04/2020 |
5.39
|
610,800 | 5.21 | 5.39 | 5.24 | 79,180 | 0 | 0.7 |
08/04/2020 |
5.21
|
928,090 | 5.12 | 5.24 | 5.15 | 131,140 | 0 | 1.1 |
07/04/2020 |
5.12
|
1,759,160 | 5.00 | 5.12 | 5.03 | 154,150 | 0 | 1.3 |
06/04/2020 |
5.00
|
1,069,270 | 4.89 | 5.06 | 4.91 | 137,770 | 0 | 1.1 |
03/04/2020 |
4.89
|
1,043,610 | 4.82 | 4.94 | 4.82 | 90,210 | 250,000 | -1.3 |
01/04/2020 |
4.82
|
647,570 | 4.78 | 4.88 | 4.71 | 40,900 | 11,350 | 0.2 |
31/03/2020 |
4.78
|
688,230 | 4.77 | 4.82 | 4.53 | 39,180 | 37,720 | 0.0 |
30/03/2020 |
4.77
|
521,330 | 5.06 | 5.09 | 4.77 | 7,000 | 510 | 0.1 |
27/03/2020 |
5.06
|
624,800 | 5.12 | 5.19 | 4.94 | 59,830 | 930 | 0.5 |
26/03/2020 |
5.12
|
951,760 | 5.06 | 5.18 | 5.00 | 85,590 | 0 | 0.7 |
25/03/2020 |
5.06
|
1,382,320 | 4.91 | 5.06 | 4.88 | 98,650 | 0 | 0.8 |
24/03/2020 |
4.91
|
1,015,300 | 4.71 | 4.99 | 4.71 | 125,430 | 4,000 | 1.0 |
23/03/2020 |
4.71
|
1,000,280 | 4.94 | 4.94 | 4.71 | 1,980 | 610,980 | -5.3 |
20/03/2020 |
4.94
|
968,420 | 4.94 | 4.94 | 4.71 | 8,900 | 20,850 | -0.1 |
19/03/2020 |
4.94
|
617,770 | 5.12 | 5.12 | 4.78 | 71,240 | 32,420 | 0.3 |
18/03/2020 |
5.12
|
592,620 | 5.21 | 5.24 | 5.06 | 71,240 | 32,420 | 0.3 |
17/03/2020 |
5.21
|
823,530 | 5.29 | 5.29 | 5.06 | 58,900 | 71,470 | -0.1 |
16/03/2020 |
5.29
|
636,520 | 5.36 | 5.39 | 5.18 | 50,010 | 35,450 | 0.1 |
13/03/2020 |
5.36
|
359,520 | 5.31 | 5.36 | 5.18 | 51,530 | 25,700 | 0.2 |
12/03/2020 |
5.31
|
323,320 | 5.60 | 5.60 | 5.31 | 44,120 | 9,420 | 0.3 |
11/03/2020 |
5.60
|
337,370 | 5.69 | 5.72 | 5.36 | 14,040 | 14,510 | -0.0 |
10/03/2020 |
5.69
|
198,000 | 5.71 | 5.72 | 5.42 | 0 | 14,620 | -0.1 |
09/03/2020 |
5.71
|
224,320 | 5.87 | 5.90 | 5.54 | 19,780 | 20,250 | -0.0 |
06/03/2020 |
5.87
|
537,850 | 5.84 | 5.90 | 5.84 | 47,620 | 0 | 0.5 |
05/03/2020 |
5.84
|
575,450 | 5.84 | 5.96 | 5.78 | 86,960 | 0 | 0.9 |
04/03/2020 |
5.84
|
717,800 | 5.76 | 5.84 | 5.66 | 30,390 | 0 | 0.3 |
03/03/2020 |
5.76
|
655,350 | 5.72 | 5.78 | 5.66 | 79,210 | 490 | 0.8 |
02/03/2020 |
5.72
|
607,750 | 5.65 | 5.72 | 5.54 | 67,140 | 870 | 0.6 |
28/02/2020 |
5.65
|
567,860 | 5.81 | 5.81 | 5.60 | 51,210 | 23,560 | 0.3 |
27/02/2020 |
5.81
|
697,880 | 5.79 | 5.89 | 5.79 | 94,600 | 5,510 | 0.9 |
26/02/2020 |
5.79
|
673,620 | 5.84 | 5.90 | 5.72 | 20,470 | 320,220 | -3.0 |
25/02/2020 |
5.84
|
803,360 | 5.95 | 5.99 | 5.84 | 57,350 | 1,420 | 0.6 |
24/02/2020 |
5.95
|
625,420 | 6.17 | 6.17 | 5.90 | 62,500 | 200,000 | -1.5 |
21/02/2020 |
6.17
|
783,950 | 6.28 | 6.34 | 6.17 | 48,790 | 0 | 0.5 |
20/02/2020 |
6.28
|
678,800 | 6.25 | 6.31 | 6.14 | 77,430 | 0 | 0.8 |
19/02/2020 |
6.25
|
670,310 | 6.37 | 6.49 | 6.25 | 17,120 | 240 | 0.2 |
18/02/2020 |
6.37
|
609,660 | 6.73 | 6.73 | 6.37 | 18,490 | 10,130 | 0.1 |
17/02/2020 |
6.73
|
494,600 | 6.43 | 6.73 | 6.37 | 63,850 | 0 | 0.7 |
14/02/2020 |
6.43
|
774,840 | 6.55 | 6.55 | 6.28 | 31,610 | 0 | 0.3 |
13/02/2020 |
6.55
|
512,320 | 6.55 | 6.76 | 6.43 | 36,490 | 0 | 0.4 |
12/02/2020 |
6.55
|
578,110 | 6.76 | 6.79 | 6.55 | 92,340 | 0 | 1.0 |
11/02/2020 |
6.76
|
459,860 | 6.61 | 6.79 | 6.61 | 60,020 | 0 | 0.7 |
10/02/2020 |
6.61
|
696,770 | 6.70 | 6.70 | 6.49 | 57,180 | 0 | 0.6 |
07/02/2020 |
6.70
|
685,910 | 7.06 | 7.09 | 6.61 | 33,650 | 0 | 0.4 |
06/02/2020 |
7.06
|
459,910 | 6.79 | 7.06 | 6.73 | 97,910 | 0 | 1.1 |
05/02/2020 |
6.79
|
673,270 | 6.37 | 6.79 | 6.49 | 89,780 | 0 | 1.0 |
04/02/2020 |
6.37
|
682,740 | 5.96 | 6.37 | 5.90 | 107,090 | 3,430 | 1.1 |
03/02/2020 |
5.96
|
519,800 | 6.17 | 6.17 | 5.81 | 57,880 | 6,900 | 0.5 |
31/01/2020 |
6.17
|
655,840 | 6.28 | 6.43 | 5.96 | 68,130 | 4,180 | 0.7 |
30/01/2020 |
6.28
|
849,180 | 6.28 | 6.70 | 6.28 | 47,300 | 0 | 0.5 |
22/01/2020 |
6.28
|
681,180 | 5.90 | 6.28 | 5.72 | 150,900 | 2,760 | 1.5 |
21/01/2020 |
5.90
|
843,330 | 5.84 | 5.95 | 5.78 | 118,640 | 0 | 1.2 |
20/01/2020 |
5.84
|
432,420 | 5.84 | 5.90 | 5.72 | 53,050 | 160 | 0.5 |
17/01/2020 |
5.84
|
694,330 | 5.84 | 5.84 | 5.72 | 21,400 | 820 | 0.2 |
16/01/2020 |
5.84
|
607,990 | 5.90 | 5.95 | 5.79 | 16,850 | 40 | 0.2 |
15/01/2020 |
5.90
|
743,020 | 5.89 | 5.95 | 5.84 | 18,430 | 1,800 | 0.2 |
14/01/2020 |
5.89
|
988,030 | 5.84 | 5.95 | 5.84 | 37,970 | 0 | 0.4 |
13/01/2020 |
5.84
|
715,610 | 5.82 | 5.84 | 5.78 | 30,680 | 0 | 0.3 |
10/01/2020 |
5.82
|
1,166,490 | 5.78 | 5.84 | 5.78 | 51,180 | 230 | 0.5 |
09/01/2020 |
5.78
|
780,220 | 5.82 | 5.84 | 5.78 | 0 | 0 | 0 |
08/01/2020 |
5.82
|
484,060 | 5.83 | 5.84 | 5.78 | 0 | 840 | -0.0 |
07/01/2020 |
5.83
|
398,620 | 5.83 | 5.84 | 5.78 | 22,300 | 0 | 0.2 |
06/01/2020 |
5.83
|
493,700 | 5.81 | 5.83 | 5.66 | 10 | 19,030 | -0.2 |
03/01/2020 |
5.81
|
432,590 | 5.90 | 5.96 | 5.78 | 0 | 3,020 | -0.0 |
02/01/2020 |
5.90
|
332,910 | 5.75 | 5.90 | 5.75 | 0 | 0 | 0 |
31/12/2019 |
5.75
|
353,090 | 5.66 | 5.78 | 5.72 | 0 | 0 | 0 |
30/12/2019 |
5.66
|
520,280 | 5.77 | 5.78 | 5.66 | 19,360 | 0 | 0.2 |
27/12/2019 |
5.77
|
721,710 | 5.78 | 5.84 | 5.72 | 0 | 2,980 | -0.0 |
26/12/2019 |
5.78
|
499,980 | 5.78 | 5.84 | 5.78 | 3,990 | 0 | 0.0 |
25/12/2019 |
5.78
|
367,760 | 5.78 | 5.90 | 5.75 | 11,910 | 740 | 0.1 |
24/12/2019 |
5.78
|
565,880 | 5.87 | 5.87 | 5.78 | 19,360 | 0 | 0.2 |
23/12/2019 |
5.87
|
447,370 | 5.87 | 5.93 | 5.81 | 1,270 | 2,950 | -0.0 |
20/12/2019 |
5.87
|
372,310 | 5.72 | 5.89 | 5.73 | 17,430 | 4,260 | 0.1 |
19/12/2019 |
5.72
|
325,950 | 5.78 | 5.78 | 5.66 | 0 | 9,820 | -0.1 |
18/12/2019 |
5.78
|
311,920 | 5.86 | 5.96 | 5.78 | 0 | 6,300 | -0.1 |
17/12/2019 |
5.86
|
361,840 | 5.94 | 5.94 | 5.81 | 6,300 | 6,210 | 0.0 |
16/12/2019 |
5.94
|
384,350 | 5.94 | 5.94 | 5.84 | 760 | 4,950 | -0.0 |
13/12/2019 |
5.94
|
323,120 | 5.90 | 5.94 | 5.81 | 15,390 | 580 | 0.1 |
12/12/2019 |
5.90
|
541,110 | 5.95 | 5.95 | 5.90 | 12,330 | 0 | 0.1 |
11/12/2019 |
5.95
|
722,330 | 5.89 | 5.95 | 5.84 | 20,350 | 0 | 0.2 |
10/12/2019 |
5.89
|
530,960 | 5.84 | 5.90 | 5.78 | 3,760 | 0 | 0.0 |
09/12/2019 |
5.84
|
592,080 | 5.90 | 5.96 | 5.84 | 29,260 | 0 | 0.3 |
06/12/2019 |
5.90
|
979,660 | 5.90 | 5.96 | 5.84 | 33,730 | 0 | 0.3 |
05/12/2019 |
5.90
|
899,210 | 5.90 | 5.96 | 5.78 | 19,970 | 0 | 0.2 |
04/12/2019 |
5.90
|
847,260 | 5.89 | 5.90 | 5.78 | 16,260 | 2,740 | 0.1 |
03/12/2019 |
5.89
|
519,290 | 5.78 | 5.89 | 5.72 | 11,880 | 0 | 0.1 |
02/12/2019 |
5.78
|
1,003,830 | 5.77 | 5.90 | 5.75 | 6,570 | 0 | 0.1 |