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) |
0 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.64
|
2,885,270 | 3.50 | 3.69 | 3.42 | 149,620 | 0 | 0.5 |
27/04/2020 |
3.50
|
4,283,020 | 3.38 | 3.60 | 3.46 | 20,630 | 147,730 | -0.4 |
24/04/2020 |
3.38
|
11,271,290 | 3.16 | 3.38 | 3.13 | 266,380 | 23,010 | 0.8 |
23/04/2020 |
3.16
|
1,456,560 | 3.12 | 3.19 | 3.12 | 13,600 | 100,100 | -0.3 |
22/04/2020 |
3.12
|
1,387,350 | 3.12 | 3.17 | 3.09 | 173,350 | 0 | 0.5 |
21/04/2020 |
3.12
|
4,872,060 | 3.17 | 3.17 | 3.07 | 52,830 | 197,310 | -0.5 |
20/04/2020 |
3.17
|
4,678,320 | 3.17 | 3.25 | 3.17 | 50,820 | 66,840 | -0.0 |
17/04/2020 |
3.17
|
2,246,120 | 3.17 | 3.20 | 3.16 | 49,050 | 32,160 | 0.1 |
16/04/2020 |
3.17
|
1,895,280 | 3.11 | 3.19 | 3.10 | 204,700 | 0 | 0.6 |
15/04/2020 |
3.11
|
3,224,410 | 3.07 | 3.19 | 3.06 | 126,350 | 0 | 0.4 |
14/04/2020 |
3.07
|
2,090,410 | 3.13 | 3.14 | 3.04 | 36,430 | 100,580 | -0.2 |
13/04/2020 |
3.13
|
2,976,440 | 3.14 | 3.15 | 3.03 | 87,950 | 1,070 | 0.3 |
10/04/2020 |
3.14
|
4,432,550 | 3.20 | 3.20 | 3.12 | 76,090 | 21,480 | 0.2 |
09/04/2020 |
3.20
|
3,068,640 | 3.20 | 3.25 | 3.15 | 66,000 | 12,050 | 0.2 |
08/04/2020 |
3.20
|
3,668,370 | 3.10 | 3.20 | 2.98 | 110,580 | 3,500 | 0.3 |
07/04/2020 |
3.10
|
4,339,060 | 3 | 3.13 | 2.98 | 140 | 80,580 | -0.2 |
06/04/2020 |
3
|
4,506,840 | 2.81 | 3 | 2.82 | 184,560 | 12,800 | 0.5 |
03/04/2020 |
2.81
|
2,116,160 | 2.69 | 2.83 | 2.71 | 50,590 | 7,790 | 0.1 |
01/04/2020 |
2.69
|
2,050,100 | 2.55 | 2.70 | 2.45 | 110,780 | 100 | 0.3 |
31/03/2020 |
2.55
|
2,582,740 | 2.55 | 2.63 | 2.40 | 72,670 | 59,330 | 0.0 |
30/03/2020 |
2.55
|
3,622,610 | 2.66 | 2.66 | 2.48 | 7,050 | 0 | 0.0 |
27/03/2020 |
2.66
|
4,166,160 | 2.68 | 2.70 | 2.60 | 9,000 | 4,660 | 0.0 |
26/03/2020 |
2.68
|
2,127,350 | 2.71 | 2.78 | 2.66 | 87,760 | 0 | 0.2 |
25/03/2020 |
2.71
|
2,012,740 | 2.72 | 2.78 | 2.69 | 980 | 20,850 | -0.1 |
24/03/2020 |
2.72
|
2,849,490 | 2.74 | 2.74 | 2.60 | 0 | 3,100 | -0.0 |
23/03/2020 |
2.74
|
5,117,500 | 2.94 | 2.94 | 2.74 | 8,000 | 6,620 | 0.0 |
20/03/2020 |
2.94
|
883,780 | 2.98 | 2.99 | 2.93 | 4,850 | 1,000 | 0.0 |
19/03/2020 |
2.98
|
2,820,690 | 3.03 | 3.03 | 2.91 | 162,100 | 5,000 | 0.5 |
18/03/2020 |
3.03
|
2,425,580 | 3.02 | 3.12 | 3.03 | 162,100 | 5,000 | 0.5 |
17/03/2020 |
3.02
|
2,535,800 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
16/03/2020 |
3.03
|
1,558,100 | 3.09 | 3.10 | 3 | 21,430 | 0 | 0.1 |
13/03/2020 |
3.09
|
6,240,590 | 3.10 | 3.10 | 2.98 | 58,970 | 35,800 | 0.1 |
12/03/2020 |
3.10
|
6,904,540 | 3.18 | 3.18 | 2.97 | 0 | 18,120 | -0.1 |
11/03/2020 |
3.18
|
3,343,620 | 3.26 | 3.37 | 3.15 | 30 | 6,000 | -0.0 |
10/03/2020 |
3.26
|
2,074,180 | 3.25 | 3.35 | 3.10 | 13,110 | 6,950 | 0.0 |
09/03/2020 |
3.25
|
3,462,110 | 3.49 | 3.49 | 3.25 | 6,050 | 49,650 | -0.1 |
06/03/2020 |
3.49
|
1,275,010 | 3.48 | 3.50 | 3.42 | 0 | 0 | 0 |
05/03/2020 |
3.48
|
2,057,860 | 3.52 | 3.60 | 3.47 | 5,000 | 10,000 | -0.0 |
04/03/2020 |
3.52
|
6,200,000 | 3.31 | 3.54 | 3.29 | 51,600 | 18,370 | 0.1 |
03/03/2020 |
3.31
|
1,644,240 | 3.27 | 3.35 | 3.30 | 0 | 0 | 0 |
02/03/2020 |
3.27
|
1,185,440 | 3.27 | 3.30 | 3.26 | 0 | 12,000 | -0.0 |
28/02/2020 |
3.27
|
1,885,160 | 3.33 | 3.33 | 3.23 | 0 | 147,910 | -0.5 |
27/02/2020 |
3.33
|
1,519,970 | 3.26 | 3.40 | 3.23 | 0 | 13,960 | -0.0 |
26/02/2020 |
3.26
|
1,070,130 | 3.35 | 3.35 | 3.25 | 29,380 | 38,090 | -0.0 |
25/02/2020 |
3.35
|
2,673,010 | 3.20 | 3.35 | 3.12 | 21,590 | 6,064,890 | -18.3 |
24/02/2020 |
3.20
|
4,276,830 | 3.44 | 3.44 | 3.20 | 9,500 | 1,431,620 | -4.6 |
21/02/2020 |
3.44
|
1,359,550 | 3.49 | 3.50 | 3.42 | 100 | 442,580 | -1.5 |
20/02/2020 |
3.49
|
1,080,760 | 3.51 | 3.55 | 3.49 | 0 | 190,350 | -0.7 |
19/02/2020 |
3.51
|
1,022,830 | 3.50 | 3.55 | 3.50 | 35,690 | 259,240 | -0.8 |
18/02/2020 |
3.50
|
979,480 | 3.48 | 3.50 | 3.47 | 57,780 | 24,010 | 0.1 |
17/02/2020 |
3.48
|
853,280 | 3.49 | 3.51 | 3.47 | 56,480 | 12,640 | 0.2 |
14/02/2020 |
3.49
|
915,700 | 3.50 | 3.54 | 3.47 | 52,370 | 7,560 | 0.2 |
13/02/2020 |
3.50
|
1,299,930 | 3.58 | 3.58 | 3.49 | 37,290 | 2,760 | 0.1 |
12/02/2020 |
3.58
|
1,518,950 | 3.45 | 3.61 | 3.46 | 151,200 | 950 | 0.5 |
11/02/2020 |
3.45
|
781,430 | 3.44 | 3.47 | 3.43 | 9,360 | 0 | 0.0 |
10/02/2020 |
3.44
|
791,000 | 3.55 | 3.55 | 3.43 | 5,570 | 0 | 0.0 |
07/02/2020 |
3.55
|
1,286,950 | 3.53 | 3.65 | 3.53 | 0 | 400 | -0.0 |
06/02/2020 |
3.53
|
3,102,020 | 3.30 | 3.53 | 3.30 | 26,830 | 0 | 0.1 |
05/02/2020 |
3.30
|
1,285,410 | 3.27 | 3.40 | 3.17 | 161,990 | 0 | 0.5 |
04/02/2020 |
3.27
|
2,530,200 | 3.39 | 3.41 | 3.20 | 9,000 | 9,950 | -0.0 |
03/02/2020 |
3.39
|
4,432,890 | 3.64 | 3.64 | 3.39 | 15,000 | 17,030 | -0.0 |
31/01/2020 |
3.64
|
3,002,000 | 3.90 | 3.90 | 3.64 | 25,700 | 8,410 | 0.1 |
30/01/2020 |
3.90
|
2,008,040 | 3.98 | 3.99 | 3.87 | 0 | 100 | -0.0 |
22/01/2020 |
3.98
|
1,111,180 | 3.92 | 4.02 | 3.95 | 7,030 | 0 | 0.0 |
21/01/2020 |
3.92
|
800,990 | 3.86 | 3.99 | 3.86 | 12,950 | 200 | 0.0 |
20/01/2020 |
3.86
|
470,690 | 3.88 | 3.88 | 3.84 | 800 | 22,670 | -0.1 |
17/01/2020 |
3.88
|
852,640 | 3.84 | 3.91 | 3.84 | 0 | 72,010 | -0.3 |
16/01/2020 |
3.84
|
1,950,740 | 3.90 | 3.95 | 3.78 | 6,780 | 126,890 | -0.5 |
15/01/2020 |
3.90
|
1,207,280 | 3.94 | 3.99 | 3.90 | 50 | 880 | -0.0 |
14/01/2020 |
3.94
|
1,222,410 | 4 | 4.03 | 3.93 | 0 | 0 | 0 |
13/01/2020 |
4
|
1,173,520 | 4.08 | 4.10 | 3.98 | 200 | 3,590 | -0.0 |
10/01/2020 |
4.08
|
1,009,540 | 4.10 | 4.11 | 4.03 | 13,510 | 5,230 | 0.0 |
09/01/2020 |
4.10
|
1,322,450 | 3.91 | 4.10 | 3.96 | 0 | 8,470 | -0.0 |
08/01/2020 |
3.91
|
2,566,730 | 4.11 | 4.11 | 3.91 | 3,990 | 107,620 | -0.4 |
07/01/2020 |
4.11
|
1,432,510 | 4.09 | 4.11 | 4.02 | 70 | 25,460 | -0.1 |
06/01/2020 |
4.09
|
1,454,140 | 4.15 | 4.15 | 4.03 | 1,000 | 50,730 | -0.2 |
03/01/2020 |
4.15
|
3,756,690 | 4.05 | 4.19 | 4.05 | 34,280 | 0 | 0.1 |
02/01/2020 |
4.05
|
1,101,390 | 3.98 | 4.05 | 3.96 | 47,790 | 0 | 0.2 |
31/12/2019 |
3.98
|
1,628,300 | 4.02 | 4.02 | 3.90 | 160 | 20,920 | -0.1 |
30/12/2019 |
4.02
|
1,301,090 | 4.05 | 4.08 | 3.98 | 0 | 29,200 | -0.1 |
27/12/2019 |
4.05
|
1,162,190 | 4.08 | 4.17 | 4.01 | 15,750 | 16,650 | -0.0 |
26/12/2019 |
4.08
|
3,835,310 | 3.96 | 4.18 | 3.95 | 18,560 | 4,390 | 0.1 |
25/12/2019 |
3.96
|
938,470 | 4.01 | 4.01 | 3.96 | 36,520 | 340 | 0.1 |
24/12/2019 |
4.01
|
1,314,270 | 4 | 4.01 | 3.95 | 0 | 1,660 | -0.0 |
23/12/2019 |
4
|
1,684,080 | 3.96 | 4.03 | 3.93 | 51,060 | 19,200 | 0.1 |
20/12/2019 |
3.96
|
1,218,120 | 3.95 | 3.97 | 3.90 | 0 | 3,790 | -0.0 |
19/12/2019 |
3.95
|
649,460 | 4.04 | 4.04 | 3.91 | 0 | 2,150 | -0.0 |
18/12/2019 |
4.04
|
1,106,450 | 4.03 | 4.10 | 3.99 | 500 | 1,000 | -0.0 |
17/12/2019 |
4.03
|
2,837,480 | 3.96 | 4.10 | 3.95 | 5,000 | 9,820 | -0.0 |
16/12/2019 |
3.96
|
2,119,520 | 3.95 | 4 | 3.88 | 4,850 | 29,750 | -0.1 |
13/12/2019 |
3.95
|
1,615,880 | 3.97 | 4.04 | 3.90 | 25,040 | 6,970 | 0.1 |
12/12/2019 |
3.97
|
1,065,680 | 4.04 | 4.06 | 3.95 | 14,960 | 70,620 | -0.2 |
11/12/2019 |
4.04
|
2,693,690 | 3.90 | 4.04 | 3.91 | 0 | 26,330 | -0.1 |
10/12/2019 |
3.90
|
1,573,110 | 3.86 | 3.96 | 3.86 | 31,680 | 10,750 | 0.1 |
09/12/2019 |
3.86
|
1,546,460 | 3.72 | 3.91 | 3.72 | 47,680 | 0 | 0.2 |
06/12/2019 |
3.72
|
720,930 | 3.70 | 3.75 | 3.70 | 58,720 | 0 | 0.2 |
05/12/2019 |
3.70
|
596,090 | 3.63 | 3.70 | 3.65 | 1,310 | 0 | 0.0 |
04/12/2019 |
3.63
|
965,620 | 3.61 | 3.64 | 3.59 | 0 | 20,270 | -0.1 |
03/12/2019 |
3.61
|
1,481,270 | 3.63 | 3.66 | 3.61 | 16,440 | 161,000 | -0.5 |
02/12/2019 |
3.63
|
3,852,370 | 3.85 | 3.89 | 3.62 | 62,000 | 806,970 | -2.8 |