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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
6.91
|
627,380 | 7 | 7 | 6.82 | 14,250 | 127,330 | -0.9 |
27/04/2020 |
7
|
484,530 | 7 | 7.08 | 6.84 | 11,560 | 55,640 | -0.4 |
24/04/2020 |
7
|
539,570 | 7.16 | 7.16 | 6.98 | 16,430 | 27,420 | -0.1 |
23/04/2020 |
7.16
|
843,460 | 7.17 | 7.28 | 7.03 | 280 | 90,090 | -0.8 |
22/04/2020 |
7.17
|
710,080 | 6.81 | 7.17 | 6.50 | 94,900 | 2,050 | 0.8 |
21/04/2020 |
6.81
|
2,565,340 | 7.29 | 7.29 | 6.78 | 172,180 | 66,420 | 0.9 |
20/04/2020 |
7.29
|
2,009,930 | 7.40 | 7.58 | 7.08 | 198,900 | 108,410 | 0.8 |
17/04/2020 |
7.40
|
1,866,270 | 6.92 | 7.40 | 6.92 | 168,380 | 116,290 | 0.4 |
16/04/2020 |
6.92
|
1,521,690 | 6.55 | 6.92 | 6.55 | 69,810 | 124,970 | -0.4 |
15/04/2020 |
6.55
|
1,491,750 | 6.13 | 6.55 | 6.14 | 730 | 2,050 | -0.0 |
14/04/2020 |
6.13
|
1,250,330 | 5.94 | 6.13 | 5.83 | 5,340 | 76,150 | -0.5 |
13/04/2020 |
5.94
|
839,400 | 5.79 | 6 | 5.75 | 37,570 | 100,000 | -0.4 |
10/04/2020 |
5.79
|
915,480 | 5.65 | 5.82 | 5.59 | 13,610 | 60,610 | -0.3 |
09/04/2020 |
5.65
|
1,371,990 | 5.55 | 5.79 | 5.58 | 37,450 | 57,800 | -0.1 |
08/04/2020 |
5.55
|
853,900 | 5.53 | 5.55 | 5.29 | 124,760 | 32,050 | 0.6 |
07/04/2020 |
5.53
|
1,086,680 | 5.61 | 5.65 | 5.39 | 52,010 | 142,030 | -0.6 |
06/04/2020 |
5.61
|
1,608,220 | 5.24 | 5.61 | 5.43 | 40,290 | 78,730 | -0.3 |
03/04/2020 |
5.24
|
879,480 | 5 | 5.25 | 5 | 87,820 | 140,200 | -0.3 |
01/04/2020 |
5
|
785,440 | 4.83 | 5.08 | 4.83 | 63,790 | 2,050 | 0.4 |
31/03/2020 |
4.83
|
1,309,670 | 4.90 | 5.08 | 4.71 | 87,890 | 27,330 | 0.3 |
30/03/2020 |
4.90
|
559,720 | 5.25 | 5.25 | 4.89 | 109,350 | 2,650 | 0.6 |
27/03/2020 |
5.25
|
490,360 | 5.36 | 5.36 | 5.17 | 49,220 | 0 | 0.3 |
26/03/2020 |
5.36
|
371,470 | 5.35 | 5.42 | 5.21 | 116,140 | 34,000 | 0.5 |
25/03/2020 |
5.35
|
829,690 | 5.09 | 5.41 | 5.18 | 129,750 | 45,630 | 0.5 |
24/03/2020 |
5.09
|
1,221,960 | 5.39 | 5.39 | 5.04 | 75,710 | 49,900 | 0.2 |
23/03/2020 |
5.39
|
652,190 | 5.79 | 5.79 | 5.39 | 13,000 | 60,980 | -0.3 |
20/03/2020 |
5.79
|
358,930 | 5.75 | 5.79 | 5.66 | 44,890 | 100,020 | -0.4 |
19/03/2020 |
5.75
|
494,300 | 5.92 | 5.92 | 5.58 | 32,230 | 96,750 | -0.5 |
18/03/2020 |
5.92
|
818,160 | 6.04 | 6.08 | 5.83 | 32,230 | 96,750 | -0.5 |
17/03/2020 |
6.04
|
549,280 | 6.08 | 6.08 | 5.73 | 31,860 | 180,260 | -1.0 |
16/03/2020 |
6.08
|
329,290 | 6.18 | 6.21 | 6 | 20,000 | 41,960 | -0.2 |
13/03/2020 |
6.18
|
1,179,010 | 6.49 | 6.49 | 6.04 | 46,750 | 221,370 | -1.3 |
12/03/2020 |
6.49
|
1,029,520 | 6.96 | 6.96 | 6.48 | 6,840 | 20,360 | -0.1 |
11/03/2020 |
6.96
|
473,910 | 7.25 | 7.42 | 6.83 | 0 | 152,830 | -1.3 |
10/03/2020 |
7.25
|
583,640 | 7.30 | 7.31 | 6.84 | 17,050 | 42,020 | -0.2 |
09/03/2020 |
7.30
|
925,580 | 7.84 | 7.84 | 7.30 | 7,600 | 64,730 | -0.5 |
06/03/2020 |
7.84
|
441,240 | 7.92 | 7.92 | 7.83 | 50 | 93,330 | -0.9 |
05/03/2020 |
7.92
|
316,760 | 7.88 | 8.04 | 7.88 | 8,590 | 92,000 | -0.8 |
04/03/2020 |
7.88
|
381,650 | 7.88 | 7.92 | 7.85 | 2,310 | 120,810 | -1.1 |
03/03/2020 |
7.88
|
505,770 | 7.93 | 8.03 | 7.88 | 0 | 26,160 | -0.2 |
02/03/2020 |
7.93
|
263,980 | 7.93 | 8.04 | 7.88 | 0 | 15,440 | -0.1 |
28/02/2020 |
7.93
|
682,640 | 8.25 | 8.25 | 7.84 | 7,980 | 53,920 | -0.4 |
27/02/2020 |
8.25
|
728,190 | 8.21 | 8.29 | 8.17 | 0 | 186,100 | -1.8 |
26/02/2020 |
8.21
|
441,280 | 8 | 8.25 | 7.88 | 11,000 | 73,020 | -0.6 |
25/02/2020 |
8
|
363,150 | 7.83 | 8.03 | 7.80 | 11,390 | 10,710 | 0.0 |
24/02/2020 |
7.83
|
625,690 | 8.38 | 8.38 | 7.83 | 94,860 | 73,000 | 0.2 |
21/02/2020 |
8.38
|
405,670 | 8.42 | 8.46 | 8.32 | 15,620 | 15,000 | 0.0 |
20/02/2020 |
8.42
|
593,630 | 8.33 | 8.46 | 8.33 | 26,800 | 30,000 | -0.0 |
19/02/2020 |
8.33
|
786,690 | 8.58 | 8.63 | 8.33 | 138,020 | 31,010 | 1.1 |
18/02/2020 |
8.58
|
677,370 | 8.50 | 8.63 | 8.42 | 159,100 | 33,000 | 1.3 |
17/02/2020 |
8.50
|
518,070 | 8.38 | 8.54 | 8.33 | 178,500 | 33,160 | 1.5 |
14/02/2020 |
8.38
|
419,670 | 8.33 | 8.42 | 8.28 | 8,130 | 50 | 0.1 |
13/02/2020 |
8.33
|
506,710 | 8.23 | 8.38 | 8.18 | 19,750 | 13,510 | 0.1 |
12/02/2020 |
8.23
|
694,230 | 8.10 | 8.23 | 8.13 | 35,370 | 21,440 | 0.1 |
11/02/2020 |
8.10
|
427,720 | 8.06 | 8.13 | 8.03 | 37,870 | 10,000 | 0.3 |
10/02/2020 |
8.06
|
795,400 | 8.18 | 8.18 | 8 | 31,420 | 8,000 | 0.2 |
07/02/2020 |
8.18
|
665,340 | 8.19 | 8.24 | 8.08 | 190,890 | 30,800 | 1.6 |
06/02/2020 |
8.19
|
614,710 | 8.03 | 8.21 | 8.09 | 58,440 | 40,780 | 0.2 |
05/02/2020 |
8.03
|
325,910 | 7.88 | 8.08 | 7.92 | 27,640 | 0 | 0.3 |
04/02/2020 |
7.88
|
542,870 | 7.82 | 7.98 | 7.82 | 6,020 | 50,370 | -0.4 |
03/02/2020 |
7.82
|
824,570 | 8.25 | 8.25 | 7.68 | 17,430 | 13,300 | 0.0 |
31/01/2020 |
8.25
|
1,040,510 | 8.31 | 8.46 | 8.25 | 0 | 38,610 | -0.4 |
30/01/2020 |
8.31
|
450,040 | 8.63 | 8.63 | 8.31 | 6,080 | 35,250 | -0.3 |
22/01/2020 |
8.63
|
498,080 | 8.63 | 8.71 | 8.58 | 13,240 | 620 | 0.1 |
21/01/2020 |
8.63
|
330,800 | 8.50 | 8.63 | 8.46 | 4,150 | 0 | 0.0 |
20/01/2020 |
8.50
|
290,370 | 8.50 | 8.50 | 8.33 | 2,000 | 410 | 0.0 |
17/01/2020 |
8.50
|
407,530 | 8.54 | 8.63 | 8.38 | 7,030 | 14,390 | -0.1 |
16/01/2020 |
8.54
|
474,510 | 8.58 | 8.67 | 8.50 | 3,000 | 14,900 | -0.1 |
15/01/2020 |
8.58
|
396,020 | 8.42 | 8.58 | 8.38 | 0 | 10,160 | -0.1 |
14/01/2020 |
8.42
|
327,520 | 8.42 | 8.50 | 8.33 | 5,310 | 0 | 0.1 |
13/01/2020 |
8.42
|
1,033,560 | 8.63 | 8.71 | 8.32 | 35,000 | 440 | 0.3 |
10/01/2020 |
8.63
|
791,490 | 8.83 | 8.88 | 8.63 | 28,000 | 30,000 | -0.0 |
09/01/2020 |
8.83
|
451,580 | 8.58 | 8.88 | 8.67 | 34,600 | 12,910 | 0.2 |
08/01/2020 |
8.58
|
1,491,460 | 8.96 | 8.96 | 8.50 | 15,000 | 22,540 | -0.1 |
07/01/2020 |
8.96
|
1,108,700 | 8.67 | 8.96 | 8.58 | 44,940 | 9,000 | 0.4 |
06/01/2020 |
8.67
|
805,180 | 8.75 | 8.88 | 8.58 | 9,900 | 0 | 0.1 |
03/01/2020 |
8.75
|
1,806,660 | 8.42 | 8.92 | 8.42 | 59,130 | 20,500 | 0.4 |
02/01/2020 |
8.42
|
481,700 | 8.31 | 8.42 | 8.28 | 22,200 | 0 | 0.2 |
31/12/2019 |
8.31
|
406,960 | 8.38 | 8.38 | 8.27 | 0 | 24,870 | -0.2 |
30/12/2019 |
8.38
|
507,250 | 8.42 | 8.46 | 8.33 | 115,680 | 0 | 1.2 |
27/12/2019 |
8.42
|
491,690 | 8.42 | 8.46 | 8.32 | 56,220 | 30,000 | 0.3 |
26/12/2019 |
8.42
|
731,880 | 8.42 | 8.50 | 8.33 | 15,320 | 28,200 | -0.1 |
25/12/2019 |
8.42
|
650,540 | 8.17 | 8.42 | 8.17 | 16,270 | 42,750 | -0.3 |
24/12/2019 |
8.17
|
680,380 | 8.17 | 8.22 | 8.13 | 15,800 | 25,770 | -0.1 |
23/12/2019 |
8.17
|
603,420 | 8.32 | 8.33 | 8.17 | 5,200 | 40,510 | -0.4 |
20/12/2019 |
8.32
|
249,270 | 8.27 | 8.33 | 8.27 | 14,840 | 280 | 0.1 |
19/12/2019 |
8.27
|
350,210 | 8.32 | 8.33 | 8.27 | 40,500 | 4,000 | 0.4 |
18/12/2019 |
8.32
|
291,520 | 8.33 | 8.46 | 8.32 | 42,100 | 0 | 0.4 |
17/12/2019 |
8.33
|
337,660 | 8.33 | 8.50 | 8.30 | 4,740 | 6,000 | -0.0 |
16/12/2019 |
8.33
|
353,310 | 8.42 | 8.46 | 8.30 | 0 | 8,960 | -0.1 |
13/12/2019 |
8.42
|
342,460 | 8.50 | 8.58 | 8.38 | 0 | 11,550 | -0.1 |
12/12/2019 |
8.50
|
444,540 | 8.54 | 8.63 | 8.46 | 0 | 18,510 | -0.2 |
11/12/2019 |
8.54
|
388,500 | 8.33 | 8.54 | 8.29 | 0 | 2,860 | -0.0 |
10/12/2019 |
8.33
|
375,840 | 8.50 | 8.50 | 8.33 | 7,500 | 3,880 | 0.0 |
09/12/2019 |
8.50
|
940,690 | 8.54 | 8.71 | 8.46 | 640 | 0 | 0.0 |
06/12/2019 |
8.54
|
982,300 | 8.22 | 8.54 | 8.23 | 31,380 | 0 | 0.3 |
05/12/2019 |
8.22
|
549,010 | 8.10 | 8.22 | 8.11 | 24,540 | 5,000 | 0.2 |
04/12/2019 |
8.10
|
544,180 | 8.04 | 8.11 | 8.04 | 0 | 1,050 | -0.0 |
03/12/2019 |
8.04
|
698,250 | 8.06 | 8.13 | 8.04 | 1,700 | 5,240 | -0.0 |
02/12/2019 |
8.06
|
385,840 | 8.18 | 8.23 | 8.04 | 53,090 | 7,040 | 0.5 |