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% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
17
|
2,705,700 | 17 | 17.15 | 16 | 72,100 | 6,300 | 1.0 |
26/11/2021 |
17
|
2,656,200 | 17.50 | 17.60 | 16.30 | 8,600 | 31,900 | -0.4 |
25/11/2021 |
17.50
|
2,445,200 | 17.50 | 18.50 | 17.30 | 2,100 | 84,200 | -1.5 |
24/11/2021 |
17.50
|
3,150,200 | 16.40 | 17.50 | 16.40 | 10,300 | 107,900 | -1.6 |
23/11/2021 |
16.40
|
1,926,600 | 15.35 | 16.40 | 14.50 | 45,500 | 8,300 | 0.6 |
22/11/2021 |
15.35
|
7,004,300 | 15.15 | 16.20 | 15 | 10,200 | 84,800 | -1.2 |
19/11/2021 |
15.15
|
1,983,300 | 14.20 | 15.15 | 13.25 | 15,100 | 0 | 0.2 |
18/11/2021 |
14.20
|
1,619,800 | 13.30 | 14.20 | 14.20 | 700 | 4,200 | -0.0 |
17/11/2021 |
13.30
|
2,356,300 | 12.45 | 13.30 | 12.60 | 800 | 7,200 | -0.1 |
16/11/2021 |
12.45
|
1,245,200 | 11.65 | 12.45 | 12.45 | 0 | 4,100 | -0.1 |
15/11/2021 |
11.65
|
393,600 | 10.90 | 11.65 | 11.65 | 0 | 5,300 | -0.1 |
12/11/2021 |
10.90
|
4,975,000 | 10.20 | 10.90 | 10.45 | 8,900 | 20,700 | -0.1 |
11/11/2021 |
10.20
|
1,121,800 | 9.54 | 10.20 | 10.20 | 0 | 0 | 0 |
10/11/2021 |
9.54
|
559,100 | 8.92 | 9.54 | 9.54 | 0 | 0 | 0 |
09/11/2021 |
8.92
|
614,200 | 8.34 | 8.92 | 8.92 | 0 | 10,000 | -0.1 |
08/11/2021 |
8.34
|
1,748,500 | 7.80 | 8.34 | 8.10 | 30,500 | 20,100 | 0.1 |
05/11/2021 |
7.80
|
1,387,500 | 7.71 | 7.84 | 7.56 | 14,700 | 5,600 | 0.1 |
04/11/2021 |
7.71
|
1,371,900 | 7.65 | 7.85 | 7.63 | 11,900 | 10,000 | 0.0 |
03/11/2021 |
7.65
|
2,791,100 | 7.24 | 7.74 | 7.26 | 32,700 | 25,000 | 0.1 |
02/11/2021 |
7.24
|
1,349,400 | 7.05 | 7.24 | 7.08 | 13,700 | 22,100 | -0.1 |
01/11/2021 |
7.05
|
1,702,300 | 6.78 | 7.20 | 6.80 | 15,900 | 2,800 | 0.1 |
29/10/2021 |
6.78
|
922,100 | 6.77 | 6.78 | 6.55 | 16,700 | 9,100 | 0.1 |
28/10/2021 |
6.77
|
927,600 | 6.73 | 6.93 | 6.73 | 0 | 23,800 | -0.2 |
27/10/2021 |
6.73
|
1,272,100 | 6.52 | 6.79 | 6.60 | 16,600 | 0 | 0.1 |
26/10/2021 |
6.52
|
792,400 | 6.50 | 6.55 | 6.40 | 15,400 | 0 | 0.1 |
25/10/2021 |
6.50
|
1,151,600 | 6.36 | 6.58 | 6.36 | 4,000 | 14,600 | -0.1 |
22/10/2021 |
6.36
|
594,800 | 6.41 | 6.41 | 6.28 | 12,500 | 0 | 0.1 |
21/10/2021 |
6.41
|
605,100 | 6.40 | 6.50 | 6.36 | 1,600 | 0 | 0.0 |
20/10/2021 |
6.40
|
1,178,400 | 6.10 | 6.50 | 6.10 | 9,400 | 3,000 | 0.0 |
19/10/2021 |
6.10
|
559,700 | 6.13 | 6.16 | 6.05 | 16,300 | 0 | 0.1 |
18/10/2021 |
6.13
|
683,700 | 6.17 | 6.18 | 6.02 | 500 | 0 | 0.0 |
15/10/2021 |
6.17
|
313,700 | 6.22 | 6.30 | 6.16 | 0 | 0 | 0 |
14/10/2021 |
6.22
|
469,900 | 6.15 | 6.31 | 6.15 | 2,000 | 200 | 0.0 |
13/10/2021 |
6.15
|
291,200 | 6.19 | 6.24 | 6.14 | 0 | 0 | 0 |
12/10/2021 |
6.19
|
262,200 | 6.17 | 6.27 | 6.14 | 0 | 4,200 | -0.0 |
11/10/2021 |
6.17
|
388,100 | 6.25 | 6.28 | 6.13 | 0 | 8,300 | 0 |
08/10/2021 |
6.25
|
377,600 | 6.30 | 6.40 | 6.20 | 100 | 2,300 | -0.0 |
07/10/2021 |
6.30
|
643,200 | 6.20 | 6.42 | 6.17 | 5,800 | 60,300 | -0.3 |
06/10/2021 |
6.20
|
853,800 | 6.12 | 6.20 | 6.01 | 8,300 | 0 | 0.1 |
05/10/2021 |
6.12
|
302,100 | 6.13 | 6.20 | 6.06 | 300 | 500 | -0.0 |
04/10/2021 |
6.13
|
456,200 | 6.13 | 6.20 | 6.12 | 8,000 | 0 | 0.0 |
01/10/2021 |
6.13
|
582,200 | 6.12 | 6.30 | 5.91 | 72,513 | 23,013 | 0.3 |
30/09/2021 |
6.12
|
375,800 | 6.06 | 6.24 | 6.05 | 1,200 | 0 | 0.0 |
29/09/2021 |
6.06
|
403,100 | 5.90 | 6.06 | 5.90 | 4,900 | 0 | 0.0 |
28/09/2021 |
5.90
|
818,100 | 5.75 | 6.05 | 5.55 | 3,100 | 0 | 0.0 |
27/09/2021 |
5.75
|
994,600 | 6.15 | 6.15 | 5.74 | 0 | 0 | 0 |
24/09/2021 |
6.15
|
1,211,600 | 6.56 | 6.56 | 6.11 | 0 | 0 | 0 |
23/09/2021 |
6.56
|
2,312,800 | 6.95 | 7.31 | 6.54 | 2,000 | 600 | 0.0 |
22/09/2021 |
6.95
|
2,115,500 | 6.50 | 6.95 | 6.50 | 0 | 0 | 0 |
21/09/2021 |
6.50
|
1,481,300 | 6.17 | 6.55 | 6 | 5,500 | 0 | 0.0 |
20/09/2021 |
6.17
|
2,527,100 | 5.77 | 6.17 | 5.77 | 100 | 0 | 0.0 |
17/09/2021 |
5.77
|
585,500 | 5.73 | 5.82 | 5.60 | 1,000 | 0 | 0.0 |
16/09/2021 |
5.73
|
401,000 | 5.86 | 5.89 | 5.70 | 0 | 0 | 0 |
15/09/2021 |
5.86
|
860,800 | 5.70 | 6 | 5.70 | 6,200 | 0 | 0.0 |
14/09/2021 |
5.70
|
964,200 | 5.53 | 5.75 | 5.58 | 0 | 0 | 0 |
13/09/2021 |
5.53
|
420,900 | 5.50 | 5.60 | 5.50 | 1,000 | 0 | 0.0 |
10/09/2021 |
5.50
|
471,300 | 5.43 | 5.55 | 5.46 | 0 | 500 | -0.0 |
09/09/2021 |
5.43
|
254,200 | 5.47 | 5.52 | 5.41 | 0 | 0 | 0 |
08/09/2021 |
5.47
|
317,300 | 5.54 | 5.55 | 5.40 | 9,700 | 0 | 0.1 |
07/09/2021 |
5.54
|
534,800 | 5.63 | 5.78 | 5.50 | 2,000 | 0 | 0.0 |
06/09/2021 |
5.63
|
947,300 | 5.47 | 5.72 | 5.41 | 0 | 0 | 0 |
01/09/2021 |
5.47
|
493,300 | 5.38 | 5.50 | 5.33 | 0 | 0 | 0 |
31/08/2021 |
5.38
|
341,000 | 5.48 | 5.48 | 5.33 | 500 | 0 | 0.0 |
30/08/2021 |
5.48
|
325,100 | 5.30 | 5.56 | 5.30 | 0 | 100 | -0.0 |
27/08/2021 |
5.30
|
361,700 | 5.32 | 5.32 | 5.17 | 5,000 | 0 | 0.0 |
26/08/2021 |
5.32
|
292,800 | 5.41 | 5.49 | 5.16 | 0 | 0 | 0 |
25/08/2021 |
5.41
|
153,600 | 5.54 | 5.54 | 5.35 | 100 | 900 | -0.0 |
24/08/2021 |
5.54
|
246,700 | 5.70 | 5.70 | 5.42 | 6,300 | 0 | 0.0 |
23/08/2021 |
5.70
|
571,500 | 5.66 | 5.77 | 5.66 | 0 | 0 | 0 |
20/08/2021 |
5.66
|
961,300 | 5.43 | 5.70 | 5.40 | 0 | 1,300 | -0.0 |
19/08/2021 |
5.43
|
336,800 | 5.39 | 5.46 | 5.36 | 0 | 0 | 0 |
18/08/2021 |
5.39
|
215,700 | 5.42 | 5.42 | 5.37 | 0 | 800 | -0.0 |
17/08/2021 |
5.42
|
239,400 | 5.45 | 5.50 | 5.39 | 10,000 | 7,100 | 0.0 |
16/08/2021 |
5.45
|
265,200 | 5.46 | 5.48 | 5.37 | 0 | 7,100 | -0.0 |
13/08/2021 |
5.46
|
293,900 | 5.58 | 5.58 | 5.40 | 0 | 7,100 | -0.0 |
12/08/2021 |
5.58
|
203,600 | 5.64 | 5.78 | 5.50 | 6,000 | 5,800 | 0.0 |
11/08/2021 |
5.64
|
500,500 | 5.41 | 5.69 | 5.43 | 0 | 6,500 | -0.0 |
10/08/2021 |
5.41
|
436,300 | 5.41 | 5.44 | 5.33 | 0 | 5,800 | -0.0 |
09/08/2021 |
5.41
|
146,200 | 5.39 | 5.49 | 5.35 | 300 | 2,500 | -0.0 |
06/08/2021 |
5.39
|
226,300 | 5.34 | 5.49 | 5.35 | 19,800 | 100 | 0.1 |
05/08/2021 |
5.34
|
226,700 | 5.23 | 5.46 | 5.22 | 12,000 | 0 | 0.1 |
04/08/2021 |
5.23
|
175,300 | 5.21 | 5.25 | 5.20 | 600 | 0 | 0.0 |
03/08/2021 |
5.21
|
100,500 | 5.22 | 5.28 | 5.21 | 1,600 | 0 | 0.0 |
02/08/2021 |
5.22
|
269,000 | 5.22 | 5.25 | 5.20 | 0 | 600 | -0.0 |
30/07/2021 |
5.22
|
148,200 | 5.23 | 5.25 | 5.20 | 300 | 900 | -0.0 |
29/07/2021 |
5.23
|
95,300 | 5.23 | 5.26 | 5.21 | 0 | 1,000 | -0.0 |
28/07/2021 |
5.23
|
123,700 | 5.25 | 5.25 | 5.22 | 0 | 0 | 0 |
27/07/2021 |
5.25
|
74,200 | 5.25 | 5.28 | 5.25 | 2,500 | 0 | 0.0 |
26/07/2021 |
5.25
|
121,000 | 5.30 | 5.31 | 5.17 | 5,800 | 1,600 | 0.0 |
23/07/2021 |
5.30
|
83,400 | 5.31 | 5.40 | 5.24 | 1,500 | 2,600 | -0.0 |
22/07/2021 |
5.31
|
98,500 | 5.20 | 5.35 | 5.20 | 14,600 | 10,000 | 0.0 |
21/07/2021 |
5.20
|
170,300 | 5.24 | 5.25 | 5.16 | 0 | 0 | 0 |
20/07/2021 |
5.24
|
203,700 | 5.19 | 5.24 | 5.10 | 2,900 | 18,600 | -0.1 |
19/07/2021 |
5.19
|
262,200 | 5.47 | 5.47 | 5.16 | 2,800 | 12,200 | -0.0 |
16/07/2021 |
5.47
|
247,700 | 5.45 | 5.47 | 5.40 | 1,300 | 100 | 0.0 |
15/07/2021 |
5.45
|
216,200 | 5.44 | 5.50 | 5.36 | 1,700 | 700 | 0.0 |
14/07/2021 |
5.44
|
206,700 | 5.40 | 5.50 | 5.37 | 0 | 21,800 | -0.1 |
13/07/2021 |
5.40
|
186,000 | 5.05 | 5.40 | 5.05 | 300 | 11,100 | -0.1 |
12/07/2021 |
5.05
|
398,000 | 5.43 | 5.50 | 5.05 | 15,800 | 14,100 | 0.0 |
09/07/2021 |
5.43
|
174,100 | 5.54 | 5.60 | 5.42 | 0 | 13,300 | -0.1 |