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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
6.25
|
208,480 | 6.25 | 6.30 | 6.11 | 0 | 4,200 | -0.0 |
27/04/2020 |
6.25
|
193,510 | 6.31 | 6.54 | 6.06 | 0 | 4,290 | -0.0 |
24/04/2020 |
6.31
|
190,640 | 6.73 | 6.73 | 6.26 | 0 | 3,060 | -0.0 |
23/04/2020 |
6.73
|
226,900 | 6.73 | 7 | 6.72 | 0 | 6,960 | -0.0 |
22/04/2020 |
6.73
|
183,040 | 6.48 | 6.75 | 6.05 | 0 | 6,160 | -0.0 |
21/04/2020 |
6.48
|
1,170,860 | 6.12 | 6.54 | 5.80 | 0 | 5,400 | -0.0 |
20/04/2020 |
6.12
|
27,480 | 5.72 | 6.12 | 6.12 | 0 | 0 | 0 |
17/04/2020 |
5.72
|
68,870 | 5.35 | 5.72 | 5.72 | 0 | 0 | 0 |
16/04/2020 |
5.35
|
312,390 | 5 | 5.35 | 5 | 0 | 4,140 | -0.0 |
15/04/2020 |
5
|
114,900 | 4.96 | 5.19 | 4.91 | 0 | 7,260 | -0.0 |
14/04/2020 |
4.96
|
74,070 | 5.16 | 5.16 | 4.94 | 0 | 7,040 | -0.0 |
13/04/2020 |
5.16
|
68,750 | 5.19 | 5.20 | 5 | 0 | 8,970 | -0.0 |
10/04/2020 |
5.19
|
99,100 | 5.18 | 5.30 | 4.90 | 0 | 8,280 | -0.0 |
09/04/2020 |
5.18
|
50,160 | 5.19 | 5.31 | 5.10 | 0 | 10,000 | -0.1 |
08/04/2020 |
5.19
|
70,420 | 4.96 | 5.30 | 4.63 | 0 | 10,530 | -0.1 |
07/04/2020 |
4.96
|
84,580 | 5.04 | 5.10 | 4.70 | 0 | 10,800 | -0.1 |
06/04/2020 |
5.04
|
70,540 | 4.74 | 5.07 | 4.70 | 0 | 9,920 | -0.0 |
03/04/2020 |
4.74
|
43,380 | 4.62 | 4.85 | 4.42 | 0 | 10,530 | -0.0 |
01/04/2020 |
4.62
|
32,260 | 4.33 | 4.63 | 4.11 | 0 | 11,670 | -0.1 |
31/03/2020 |
4.33
|
157,330 | 4.65 | 4.80 | 4.33 | 0 | 10,200 | -0.0 |
30/03/2020 |
4.65
|
178,010 | 5 | 5 | 4.65 | 0 | 15,830 | -0.1 |
27/03/2020 |
5
|
107,330 | 5.32 | 5.50 | 4.98 | 0 | 924,460 | -5.2 |
26/03/2020 |
5.32
|
88,380 | 5.60 | 5.60 | 5.31 | 0 | 13,510 | -0.1 |
25/03/2020 |
5.60
|
33,270 | 5.65 | 5.89 | 5.31 | 0 | 12,590 | -0.1 |
24/03/2020 |
5.65
|
125,490 | 5.50 | 5.69 | 5.16 | 0 | 12,430 | -0.1 |
23/03/2020 |
5.50
|
186,110 | 5.91 | 5.91 | 5.50 | 0 | 9,510 | -0.1 |
20/03/2020 |
5.91
|
251,170 | 6.35 | 6.35 | 5.91 | 0 | 18,300 | -0.1 |
19/03/2020 |
6.35
|
599,930 | 6.01 | 6.43 | 5.86 | 0 | 15,390 | -0.1 |
18/03/2020 |
6.01
|
71,310 | 5.62 | 6.01 | 6.01 | 0 | 0 | 0 |
17/03/2020 |
5.62
|
217,620 | 5.26 | 5.62 | 5.20 | 0 | 8,250 | -0.0 |
16/03/2020 |
5.26
|
244,690 | 4.92 | 5.26 | 4.62 | 0 | 6,560 | -0.0 |
13/03/2020 |
4.92
|
280,370 | 5.27 | 5.27 | 4.91 | 0 | 4,800 | -0.0 |
12/03/2020 |
5.27
|
325,340 | 5.66 | 5.66 | 5.27 | 0 | 4,200 | -0.0 |
11/03/2020 |
5.66
|
126,050 | 6.05 | 6.10 | 5.65 | 0 | 26,910 | -0.2 |
10/03/2020 |
6.05
|
182,590 | 6.50 | 6.50 | 6.05 | 0 | 23,770 | -0.1 |
09/03/2020 |
6.50
|
454,330 | 6.23 | 6.50 | 5.80 | 0 | 21,950 | -0.1 |
06/03/2020 |
6.23
|
197,150 | 6.50 | 6.50 | 6.20 | 0 | 28,420 | -0.2 |
05/03/2020 |
6.50
|
294,760 | 6.52 | 6.80 | 6.43 | 0 | 27,000 | -0.2 |
04/03/2020 |
6.52
|
132,930 | 6.56 | 6.58 | 6.36 | 0 | 30,800 | -0.2 |
03/03/2020 |
6.56
|
164,910 | 6.48 | 6.72 | 6.50 | 0 | 34,800 | -0.2 |
02/03/2020 |
6.48
|
143,680 | 6.71 | 6.71 | 6.35 | 0 | 30,000 | -0.2 |
28/02/2020 |
6.71
|
464,070 | 6.82 | 6.82 | 6.35 | 0 | 28,610 | -0.2 |
27/02/2020 |
6.82
|
146,650 | 6.95 | 7.05 | 6.60 | 0 | 31,810 | -0.2 |
26/02/2020 |
6.95
|
526,110 | 6.50 | 6.95 | 6.08 | 0 | 13,880 | -0.1 |
25/02/2020 |
6.50
|
57,850 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 |
24/02/2020 |
6.98
|
162,160 | 7.50 | 7.50 | 6.98 | 0 | 8,210 | -0.1 |
21/02/2020 |
7.50
|
633,870 | 7.58 | 8.08 | 7.12 | 6,810 | 23,710 | -0.1 |
20/02/2020 |
7.58
|
987,710 | 7.09 | 7.58 | 7.30 | 0 | 1,980 | -0.0 |
19/02/2020 |
7.09
|
35,210 | 6.63 | 7.09 | 7.09 | 0 | 0 | 0 |
18/02/2020 |
6.63
|
24,570 | 6.20 | 6.63 | 6.63 | 0 | 0 | 0 |
17/02/2020 |
6.20
|
75,510 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
14/02/2020 |
5.80
|
200,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/02/2020 |
5.90
|
158,140 | 5.90 | 5.93 | 5.80 | 0 | 670 | -0.0 |
12/02/2020 |
5.90
|
193,200 | 6.05 | 6.05 | 5.65 | 0 | 320 | -0.0 |
11/02/2020 |
6.05
|
179,850 | 5.85 | 6.10 | 5.81 | 0 | 20 | -0.0 |
10/02/2020 |
5.85
|
277,610 | 6.15 | 6.30 | 5.80 | 170,000 | 6,790 | 0.9 |
07/02/2020 |
6.15
|
506,480 | 5.84 | 6.24 | 5.84 | 329,900 | 1,500 | 1.9 |
06/02/2020 |
5.84
|
219,860 | 5.46 | 5.84 | 5.50 | 0 | 0 | 0 |
05/02/2020 |
5.46
|
465,840 | 5.72 | 5.98 | 5.32 | 0 | 5,810 | -0.0 |
04/02/2020 |
5.72
|
486,010 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 |
03/02/2020 |
6.14
|
38,790 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
31/01/2020 |
6.60
|
612,640 | 7.09 | 7.25 | 6.60 | 0 | 10,670 | -0.1 |
30/01/2020 |
7.09
|
708,720 | 6.63 | 7.09 | 7 | 0 | 1,270 | -0.0 |
22/01/2020 |
6.63
|
3,896,570 | 6.20 | 6.63 | 5.77 | 1,590 | 0 | 0.0 |
21/01/2020 |
6.20
|
37,350 | 6.66 | 6.66 | 6.20 | 0 | 0 | 0 |
20/01/2020 |
6.66
|
5,340 | 7.16 | 7.16 | 6.66 | 0 | 0 | 0 |
17/01/2020 |
7.16
|
7,070 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 |
16/01/2020 |
7.69
|
384,600 | 8.26 | 8.26 | 7.69 | 0 | 0 | 0 |
15/01/2020 |
8.26
|
13,080 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0 |
14/01/2020 |
8.88
|
18,320 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 |
13/01/2020 |
9.54
|
660 | 10.25 | 10.25 | 9.54 | 0 | 0 | 0 |
10/01/2020 |
10.25
|
3,230 | 11 | 11 | 10.25 | 0 | 0 | 0 |
09/01/2020 |
11
|
13,220 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
08/01/2020 |
11.80
|
6,200 | 12.65 | 12.65 | 11.80 | 0 | 0 | 0 |
07/01/2020 |
12.65
|
2,930 | 13.55 | 13.55 | 12.65 | 0 | 0 | 0 |
06/01/2020 |
13.55
|
5,750 | 14.55 | 14.55 | 13.55 | 0 | 0 | 0 |
03/01/2020 |
14.55
|
20,490 | 15.60 | 15.60 | 14.55 | 0 | 0 | 0 |
02/01/2020 |
15.60
|
3,740 | 16.75 | 16.75 | 15.60 | 0 | 0 | 0 |
31/12/2019 |
16.75
|
260 | 18 | 18 | 16.75 | 0 | 0 | 0 |
30/12/2019 |
18
|
5,430 | 19.35 | 19.35 | 18 | 11,900 | 1,040 | 0.3 |
27/12/2019 |
19.35
|
210 | 20.80 | 20.80 | 19.35 | 0 | 0 | 0 |
26/12/2019 |
20.80
|
52,450 | 22.35 | 22.35 | 20.80 | 0 | 0 | 0 |
25/12/2019 |
22.35
|
539,730 | 24 | 24 | 22.35 | 1,660 | 1,000 | 0.0 |
24/12/2019 |
24
|
703,340 | 24.10 | 24.10 | 23.40 | 11,900 | 1,040 | 0.3 |
23/12/2019 |
24.10
|
1,286,420 | 25.25 | 25.30 | 24.10 | 0 | 8,260 | -0.2 |
20/12/2019 |
25.25
|
403,880 | 24.95 | 25.30 | 24.95 | 43,400 | 0 | 1.1 |
19/12/2019 |
24.95
|
490,110 | 24.75 | 24.95 | 24.70 | 64,720 | 0 | 1.6 |
18/12/2019 |
24.75
|
2,108,060 | 23.35 | 24.80 | 23.40 | 148,790 | 1,260 | 3.6 |
17/12/2019 |
23.35
|
210,960 | 23.55 | 23.60 | 23.30 | 11,300 | 0 | 0.3 |
16/12/2019 |
23.55
|
1,129,660 | 23.10 | 23.60 | 23.10 | 92,490 | 0 | 2.2 |
13/12/2019 |
23.10
|
1,122,990 | 23.70 | 23.70 | 23.05 | 3,200 | 0 | 0.1 |
12/12/2019 |
23.70
|
658,450 | 23.75 | 23.80 | 23.40 | 9,930 | 0 | 0.2 |
11/12/2019 |
23.75
|
1,060,150 | 23.30 | 23.75 | 22.80 | 50,930 | 100 | 1.2 |
10/12/2019 |
23.30
|
648,760 | 23.70 | 23.80 | 23.20 | 8,020 | 5,660 | 0.1 |
09/12/2019 |
23.70
|
535,410 | 23.70 | 23.70 | 23.50 | 5,890 | 0 | 0.1 |
06/12/2019 |
23.70
|
693,020 | 23.70 | 23.80 | 23.45 | 0 | 0 | 0 |
05/12/2019 |
23.70
|
784,760 | 23.20 | 23.70 | 23.10 | 56,820 | 0 | 1.3 |
04/12/2019 |
23.20
|
918,310 | 23 | 23.25 | 22.60 | 33,320 | 0 | 0.8 |
03/12/2019 |
23
|
968,930 | 23.20 | 23.20 | 22.80 | 6,610 | 0 | 0.2 |
02/12/2019 |
23.20
|
789,940 | 23 | 23.40 | 22.70 | 8,000 | 510 | 0.2 |