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) |
-1 | -5.99% | 112,524,700 | 181,072 | 2.3 |
15
16.90
15.70
|
2 tháng
(2024-07-22) |
0.37 | 2.39% | 225,340,200 | 551,533 | 8.8 |
13.40
16.90
15.70
|
3 tháng
(2024-06-24) |
-0.68 | -4.16% | 308,813,500 | 481,529 | 7.6 |
13.40
17.14
15.70
|
6 tháng
(2024-03-25) |
-6.59 | -29.55% | 821,012,113 | -1,541,721 | -27.2 |
13.40
22.57
15.70
|
12 tháng
(2023-09-26) |
-4.01 | -20.36% | 2,298,114,111 | -1,888,370 | -36.0 |
13.40
22.95
15.70
|
24 tháng
(2022-10-03) |
1.74 | 12.49% | 4,470,102,388 | 9,130,002 | 230.4 |
5.77
27.05
15.70
|
36 tháng
(2021-10-06) |
8.01 | 104.15% | 5,924,459,227 | -32,861,629 | -2,168.7 |
5.77
65.87
15.70
|
60 tháng
(2019-10-17) |
8.86 | 129.67% | 7,213,823,690 | -34,162,148 | -2,183.4 |
4.20
65.87
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.98
|
441,950 | 4.98 | 4.98 | 4.84 | 3,000 | 0 | 0.0 |
27/04/2020 |
4.98
|
494,893 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
24/04/2020 |
4.98
|
1,497,125 | 4.84 | 4.98 | 4.77 | 100 | 0 | 0.0 |
23/04/2020 |
4.84
|
439,795 | 4.91 | 4.98 | 4.84 | 0 | 0 | 0 |
22/04/2020 |
4.91
|
1,071,056 | 4.91 | 4.91 | 4.63 | 100 | 0 | 0.0 |
21/04/2020 |
4.91
|
1,006,835 | 5.06 | 5.13 | 4.77 | 0 | 0 | 0 |
20/04/2020 |
5.06
|
764,161 | 5.06 | 5.27 | 5.06 | 0 | 0 | 0 |
17/04/2020 |
5.06
|
2,277,785 | 4.77 | 5.13 | 4.77 | 0 | 0 | 0 |
16/04/2020 |
4.77
|
693,736 | 4.91 | 4.91 | 4.77 | 100 | 56,700 | -0.4 |
15/04/2020 |
4.91
|
1,192,540 | 4.77 | 4.98 | 4.70 | 0 | 0 | 0 |
14/04/2020 |
4.77
|
493,960 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
13/04/2020 |
4.84
|
1,422,300 | 4.70 | 4.84 | 4.56 | 38,200 | 0 | 0.3 |
10/04/2020 |
4.70
|
550,100 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
09/04/2020 |
4.70
|
1,203,623 | 4.77 | 4.84 | 4.63 | 57,400 | 0 | 0.4 |
08/04/2020 |
4.77
|
660,840 | 4.77 | 4.77 | 4.49 | 700 | 100 | 0.0 |
07/04/2020 |
4.77
|
918,260 | 4.77 | 4.84 | 4.56 | 0 | 0 | 0 |
06/04/2020 |
4.77
|
1,006,167 | 4.41 | 4.77 | 4.41 | 14,500 | 2,000 | 0.1 |
03/04/2020 |
4.41
|
1,409,051 | 4.34 | 4.41 | 4.27 | 0 | 4,400 | -0.0 |
01/04/2020 |
4.34
|
453,560 | 4.20 | 4.34 | 4.13 | 0 | 200 | -0.0 |
31/03/2020 |
4.20
|
455,559 | 4.27 | 4.41 | 3.99 | 0 | 8,000 | -0.0 |
30/03/2020 |
4.27
|
1,505,738 | 4.41 | 4.41 | 3.99 | 200 | 5,000 | -0.0 |
27/03/2020 |
4.41
|
493,886 | 4.49 | 4.56 | 4.27 | 600 | 0 | 0.0 |
26/03/2020 |
4.49
|
276,701 | 4.70 | 4.70 | 4.49 | 5,000 | 0 | 0.0 |
25/03/2020 |
4.70
|
1,189,350 | 4.56 | 4.84 | 4.49 | 5,000 | 0 | 0.0 |
24/03/2020 |
4.56
|
334,413 | 4.63 | 4.70 | 4.49 | 0 | 0 | 0 |
23/03/2020 |
4.63
|
1,192,043 | 4.91 | 4.91 | 4.49 | 3,200 | 18,800 | -0.1 |
20/03/2020 |
4.91
|
198,865 | 4.91 | 4.91 | 4.77 | 1,000 | 0 | 0.0 |
19/03/2020 |
4.91
|
355,725 | 4.98 | 5.13 | 4.77 | 5,000 | 10,100 | -0.0 |
18/03/2020 |
4.98
|
286,510 | 4.98 | 5.13 | 4.91 | 0 | 0 | 0 |
17/03/2020 |
4.98
|
324,603 | 4.98 | 4.98 | 4.77 | 0 | 25,600 | -0.2 |
16/03/2020 |
4.98
|
290,180 | 4.98 | 5.06 | 4.84 | 0 | 0 | 0 |
13/03/2020 |
4.98
|
866,448 | 4.91 | 4.98 | 4.49 | 400 | 21,600 | -0.1 |
12/03/2020 |
4.91
|
852,051 | 5.41 | 5.41 | 4.91 | 0 | 6,500 | -0.0 |
11/03/2020 |
5.41
|
754,145 | 5.34 | 5.55 | 5.13 | 0 | 0 | 0 |
10/03/2020 |
5.34
|
849,210 | 5.34 | 5.41 | 4.91 | 11,400 | 100 | 0.1 |
09/03/2020 |
5.34
|
1,408,050 | 5.91 | 5.91 | 5.34 | 10,100 | 30,200 | -0.2 |
06/03/2020 |
5.91
|
296,300 | 5.98 | 5.98 | 5.84 | 3,000 | 4,800 | -0.0 |
05/03/2020 |
5.98
|
912,270 | 5.84 | 6.05 | 5.77 | 304,100 | 0 | 2.5 |
04/03/2020 |
5.84
|
342,060 | 5.77 | 5.84 | 5.63 | 800 | 0 | 0.0 |
03/03/2020 |
5.77
|
246,111 | 5.77 | 5.91 | 5.77 | 0 | 66,000 | -0.5 |
02/03/2020 |
5.77
|
132,500 | 5.77 | 5.84 | 5.70 | 0 | 0 | 0 |
28/02/2020 |
5.77
|
349,987 | 5.84 | 5.84 | 5.63 | 1,000 | 200 | 0.0 |
27/02/2020 |
5.84
|
348,031 | 5.77 | 5.91 | 5.70 | 18,800 | 100 | 0.2 |
26/02/2020 |
5.77
|
214,900 | 5.84 | 5.84 | 5.63 | 1,300 | 0 | 0.0 |
25/02/2020 |
5.84
|
409,569 | 5.63 | 5.84 | 5.55 | 100 | 0 | 0.0 |
24/02/2020 |
5.63
|
1,057,260 | 6.05 | 6.12 | 5.63 | 28,300 | 0 | 0.2 |
21/02/2020 |
6.05
|
410,620 | 6.19 | 6.19 | 6.05 | 2,000 | 0 | 0.0 |
20/02/2020 |
6.19
|
784,580 | 6.27 | 6.27 | 6.05 | 11,500 | 244,200 | -2.0 |
19/02/2020 |
6.27
|
121,443 | 6.27 | 6.34 | 6.19 | 2,000 | 0 | 0.0 |
18/02/2020 |
6.27
|
290,240 | 6.27 | 6.34 | 6.19 | 1,500 | 0 | 0.0 |
17/02/2020 |
6.27
|
1,552,467 | 6.05 | 6.48 | 6.05 | 3,500 | 12,000 | -0.1 |
14/02/2020 |
6.05
|
80,030 | 6.05 | 6.12 | 5.98 | 0 | 0 | 0 |
13/02/2020 |
6.05
|
306,210 | 6.12 | 6.12 | 5.98 | 5,600 | 0 | 0.0 |
12/02/2020 |
6.12
|
314,710 | 5.98 | 6.19 | 5.98 | 0 | 3,200 | -0.0 |
11/02/2020 |
5.98
|
370,191 | 6.12 | 6.19 | 5.98 | 0 | 0 | 0 |
10/02/2020 |
6.12
|
224,960 | 6.05 | 6.12 | 5.91 | 17,500 | 0 | 0.1 |
07/02/2020 |
6.05
|
817,239 | 5.91 | 6.19 | 5.91 | 0 | 0 | 0 |
06/02/2020 |
5.91
|
678,613 | 5.98 | 5.98 | 5.84 | 4,000 | 301,000 | -2.5 |
05/02/2020 |
5.98
|
393,979 | 5.84 | 5.98 | 5.77 | 5,000 | 93,900 | -0.7 |
04/02/2020 |
5.84
|
484,730 | 5.98 | 5.98 | 5.77 | 204,500 | 206,000 | -0.0 |
03/02/2020 |
5.98
|
972,923 | 5.98 | 5.98 | 5.41 | 202,200 | 0 | 1.6 |
31/01/2020 |
5.98
|
483,000 | 6.19 | 6.27 | 5.98 | 45,400 | 3,000 | 0.4 |
30/01/2020 |
6.19
|
512,310 | 6.48 | 6.48 | 6.19 | 24,000 | 43,500 | -0.2 |
22/01/2020 |
6.48
|
351,360 | 6.48 | 6.62 | 6.41 | 203,100 | 45,100 | 1.4 |
21/01/2020 |
6.48
|
219,020 | 6.34 | 6.48 | 6.34 | 0 | 0 | 0 |
20/01/2020 |
6.34
|
127,005 | 6.27 | 6.34 | 6.27 | 100 | 0 | 0.0 |
17/01/2020 |
6.27
|
120,300 | 6.27 | 6.41 | 6.27 | 0 | 0 | 0 |
16/01/2020 |
6.27
|
410,900 | 6.41 | 6.48 | 6.27 | 100 | 11,200 | -0.1 |
15/01/2020 |
6.41
|
544,293 | 6.34 | 6.41 | 6.27 | 0 | 0 | 0 |
14/01/2020 |
6.34
|
135,148 | 6.19 | 6.34 | 6.27 | 1,000 | 0 | 0.0 |
13/01/2020 |
6.19
|
195,909 | 6.34 | 6.34 | 6.19 | 1,800 | 0 | 0.0 |
10/01/2020 |
6.34
|
135,050 | 6.34 | 6.34 | 6.27 | 300 | 20,000 | -0.2 |
09/01/2020 |
6.34
|
525,500 | 6.19 | 6.34 | 6.19 | 100 | 410,400 | -3.6 |
08/01/2020 |
6.19
|
572,340 | 6.34 | 6.62 | 6.19 | 100 | 33,300 | -0.3 |
07/01/2020 |
6.34
|
420,210 | 6.34 | 6.41 | 6.34 | 100 | 59,300 | -0.5 |
06/01/2020 |
6.34
|
605,544 | 6.55 | 6.55 | 6.34 | 500 | 112,800 | -1.0 |
03/01/2020 |
6.55
|
292,541 | 6.69 | 6.69 | 6.48 | 200 | 48,000 | -0.4 |
02/01/2020 |
6.69
|
196,058 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
31/12/2019 |
6.69
|
459,820 | 6.76 | 6.76 | 6.62 | 0 | 0 | 0 |
30/12/2019 |
6.76
|
349,036 | 6.76 | 6.84 | 6.62 | 0 | 0 | 0 |
27/12/2019 |
6.76
|
493,710 | 6.84 | 6.84 | 6.69 | 0 | 0 | 0 |
26/12/2019 |
6.84
|
794,132 | 6.84 | 6.91 | 6.69 | 0 | 0 | 0 |
25/12/2019 |
6.84
|
534,580 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 |
24/12/2019 |
6.76
|
487,625 | 6.76 | 6.91 | 6.69 | 0 | 0 | 0 |
23/12/2019 |
6.76
|
1,390,820 | 6.55 | 6.91 | 6.48 | 0 | 0 | 0 |
20/12/2019 |
6.55
|
277,704 | 6.48 | 6.55 | 6.48 | 0 | 0 | 0 |
19/12/2019 |
6.48
|
336,328 | 6.41 | 6.55 | 6.34 | 0 | 0 | 0 |
18/12/2019 |
6.41
|
424,770 | 6.55 | 6.62 | 6.41 | 0 | 0 | 0 |
17/12/2019 |
6.55
|
229,512 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 |
16/12/2019 |
6.55
|
248,120 | 6.62 | 6.69 | 6.55 | 0 | 0 | 0 |
13/12/2019 |
6.62
|
899,550 | 6.27 | 6.84 | 6.34 | 0 | 0 | 0 |
12/12/2019 |
6.27
|
207,251 | 6.27 | 6.48 | 6.19 | 0 | 0 | 0 |
11/12/2019 |
6.27
|
252,873 | 6.27 | 6.34 | 6.12 | 4,000 | 0 | 0.0 |
10/12/2019 |
6.27
|
156,166 | 6.34 | 6.34 | 6.27 | 13,000 | 0 | 0.1 |
09/12/2019 |
6.34
|
101,950 | 6.34 | 6.41 | 6.34 | 10,300 | 0 | 0.1 |
06/12/2019 |
6.34
|
468,200 | 6.27 | 6.34 | 6.27 | 204,000 | 300,000 | -0.8 |
05/12/2019 |
6.27
|
354,730 | 6.34 | 6.41 | 6.27 | 700 | 276,000 | -2.4 |
04/12/2019 |
6.34
|
257,678 | 6.41 | 6.41 | 6.34 | 0 | 0 | 0 |
03/12/2019 |
6.41
|
173,730 | 6.41 | 6.48 | 6.34 | 0 | 0 | 0 |
02/12/2019 |
6.41
|
522,910 | 6.62 | 6.62 | 6.41 | 0 | 700 | -0.0 |