| 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) |
| 08/07/2021 |
5.34
|
2,930,900 | 5.20 | 5.42 | 5.20 | 134,800 | 0 | 0.3 |
| 07/07/2021 |
5.20
|
3,965,300 | 5.33 | 5.40 | 5.20 | 181,300 | 0 | 1.0 |
| 06/07/2021 |
5.33
|
2,639,200 | 5.55 | 5.67 | 5.33 | 138,000 | 11,100 | 0.7 |
| 05/07/2021 |
5.55
|
4,238,900 | 5.75 | 5.75 | 5.51 | 24,200 | 95,700 | -0.5 |
| 02/07/2021 |
5.75
|
3,777,800 | 5.80 | 5.84 | 5.72 | 53,200 | 2,400 | 0.3 |
| 01/07/2021 |
5.80
|
5,294,800 | 5.90 | 5.91 | 5.78 | 235,200 | 10,000 | 1.3 |
| 30/06/2021 |
5.90
|
2,467,400 | 6.04 | 6.04 | 5.90 | 174,300 | 10,000 | 1.0 |
| 29/06/2021 |
6.04
|
4,968,200 | 6.01 | 6.04 | 5.96 | 93,200 | 6,800 | 0.5 |
| 28/06/2021 |
6.01
|
2,961,000 | 6 | 6.10 | 6 | 189,200 | 0 | 1.1 |
| 25/06/2021 |
6
|
3,208,700 | 6.01 | 6.09 | 5.95 | 228,600 | 1,500 | 1.4 |
| 24/06/2021 |
6.01
|
5,685,500 | 6.11 | 6.11 | 5.99 | 263,700 | 15,300 | 1.5 |
| 23/06/2021 |
6.11
|
7,816,400 | 6.16 | 6.20 | 6.06 | 225,600 | 5,100 | 1.3 |
| 22/06/2021 |
6.16
|
8,541,100 | 6.20 | 6.30 | 6.14 | 1,000 | 58,700 | -0.4 |
| 21/06/2021 |
6.20
|
12,329,900 | 6.05 | 6.34 | 5.98 | 306,200 | 18,000 | 1.8 |
| 18/06/2021 |
6.05
|
6,906,600 | 6 | 6.15 | 5.95 | 157,200 | 36,700 | 0.7 |
| 17/06/2021 |
6
|
4,896,500 | 6.02 | 6.03 | 5.91 | 242,000 | 20,700 | 1.3 |
| 16/06/2021 |
6.02
|
8,705,400 | 6.01 | 6.05 | 5.80 | 56,900 | 125,500 | -0.4 |
| 15/06/2021 |
6.01
|
11,079,000 | 5.72 | 6.09 | 5.71 | 192,100 | 19,600 | 1.0 |
| 14/06/2021 |
5.72
|
8,094,800 | 5.49 | 5.80 | 5.56 | 204,900 | 36,700 | 1.0 |
| 11/06/2021 |
5.49
|
3,010,100 | 5.50 | 5.58 | 5.46 | 5,000 | 2,000 | 0.0 |
| 10/06/2021 |
5.50
|
5,722,700 | 5.49 | 5.65 | 5.43 | 5,600 | 80,500 | -0.4 |
| 09/06/2021 |
5.49
|
4,542,500 | 5.46 | 5.49 | 5.35 | 23,000 | 18,100 | 0.0 |
| 08/06/2021 |
5.46
|
9,836,100 | 5.38 | 5.60 | 5.30 | 0 | 10,100 | -0.1 |
| 07/06/2021 |
5.38
|
4,262,200 | 5.28 | 5.39 | 5.18 | 0 | 1,800 | -0.0 |
| 04/06/2021 |
5.28
|
6,069,800 | 5.26 | 5.45 | 5.26 | 90,600 | 456,900 | -1.9 |
| 03/06/2021 |
5.26
|
4,554,400 | 5.21 | 5.31 | 5.21 | 59,400 | 14,700 | 0.2 |
| 02/06/2021 |
5.21
|
3,123,300 | 5.11 | 5.25 | 5.06 | 100 | 35,000 | -0.2 |
| 01/06/2021 |
5.11
|
2,763,600 | 5.13 | 5.16 | 5.10 | 1,300 | 10,000 | -0.0 |
| 31/05/2021 |
5.13
|
3,396,200 | 5.22 | 5.22 | 5.13 | 3,500 | 8,800 | -0.0 |
| 28/05/2021 |
5.22
|
3,367,500 | 5.20 | 5.25 | 5.15 | 9,500 | 66,700 | -0.3 |
| 27/05/2021 |
5.20
|
2,263,900 | 5.35 | 5.37 | 5.18 | 1,500 | 0 | 0.0 |
| 26/05/2021 |
5.35
|
4,893,800 | 5.25 | 5.53 | 5.18 | 60,500 | 30,600 | 0.2 |
| 25/05/2021 |
5.25
|
3,205,100 | 5.22 | 5.30 | 5.20 | 39,900 | 0 | 0.2 |
| 24/05/2021 |
5.22
|
1,959,000 | 5.24 | 5.34 | 5.22 | 0 | 0 | 0 |
| 21/05/2021 |
5.24
|
1,958,800 | 5.18 | 5.36 | 5.13 | 21,700 | 94,900 | -0.4 |
| 20/05/2021 |
5.18
|
2,861,600 | 5.25 | 5.25 | 5.18 | 0 | 4,400 | -0.0 |
| 19/05/2021 |
5.25
|
3,027,400 | 5.29 | 5.37 | 5.25 | 7,000 | 22,900 | -0.1 |
| 18/05/2021 |
5.29
|
2,422,100 | 5.41 | 5.41 | 5.27 | 1,000 | 15,000 | -0.1 |
| 17/05/2021 |
5.41
|
5,258,800 | 5.57 | 5.60 | 5.40 | 500 | 249,600 | -1.4 |
| 14/05/2021 |
5.57
|
4,012,100 | 5.58 | 5.65 | 5.51 | 1,800 | 131,700 | -0.7 |
| 13/05/2021 |
5.58
|
7,839,600 | 5.60 | 5.75 | 5.56 | 17,600 | 74,600 | -0.3 |
| 12/05/2021 |
5.60
|
9,452,500 | 5.24 | 5.60 | 5.20 | 173,700 | 25,900 | 0.8 |
| 11/05/2021 |
5.24
|
4,426,500 | 5.25 | 5.31 | 5.19 | 181,700 | 46,200 | 0.7 |
| 10/05/2021 |
5.25
|
8,711,800 | 5.30 | 5.30 | 5.20 | 1,100 | 103,500 | -0.5 |
| 07/05/2021 |
5.30
|
7,670,800 | 5.36 | 5.36 | 5.22 | 0 | 78,100 | -0.4 |
| 06/05/2021 |
5.36
|
5,110,700 | 5.36 | 5.38 | 5.25 | 58,900 | 13,600 | 0.2 |
| 05/05/2021 |
5.36
|
6,526,400 | 5.28 | 5.36 | 5.19 | 95,000 | 39,500 | 0.3 |
| 04/05/2021 |
5.28
|
8,044,500 | 5.44 | 5.44 | 5.06 | 2,200 | 150,300 | -0.8 |
| 29/04/2021 |
5.44
|
5,458,600 | 5.40 | 5.60 | 5.30 | 38,600 | 118,900 | -0.4 |
| 28/04/2021 |
5.40
|
5,140,000 | 5.30 | 5.40 | 5.19 | 51,400 | 73,800 | -0.1 |
| 27/04/2021 |
5.30
|
5,584,800 | 5.33 | 5.43 | 5.23 | 64,600 | 44,800 | 0.1 |
| 26/04/2021 |
5.33
|
23,731,600 | 5.04 | 5.36 | 5.06 | 134,300 | 240,800 | -0.5 |
| 23/04/2021 |
5.04
|
12,462,200 | 5.41 | 5.41 | 5.04 | 4,200 | 5,000 | -0.0 |
| 22/04/2021 |
5.41
|
19,219,200 | 5.81 | 5.81 | 5.41 | 15,000 | 0 | 0.1 |
| 20/04/2021 |
5.81
|
10,234,900 | 5.92 | 5.92 | 5.80 | 16,600 | 51,600 | -0.2 |
| 19/04/2021 |
5.92
|
12,101,300 | 5.99 | 6 | 5.70 | 13,900 | 161,700 | -0.9 |
| 16/04/2021 |
5.99
|
15,604,600 | 6.09 | 6.14 | 5.78 | 3,500 | 1,500 | 0.0 |
| 15/04/2021 |
6.09
|
16,065,500 | 6.05 | 6.23 | 6.05 | 77,400 | 48,900 | 0.2 |
| 14/04/2021 |
6.05
|
18,952,100 | 6.09 | 6.32 | 5.96 | 161,300 | 20,900 | 0.9 |
| 13/04/2021 |
6.09
|
18,308,600 | 6.23 | 6.30 | 6.01 | 14,900 | 309,900 | -1.8 |
| 12/04/2021 |
6.23
|
27,451,200 | 5.83 | 6.23 | 5.83 | 47,600 | 562,000 | -3.2 |
| 09/04/2021 |
5.83
|
9,043,400 | 5.74 | 5.90 | 5.72 | 1,100 | 5,200 | -0.0 |
| 08/04/2021 |
5.74
|
7,675,800 | 5.72 | 5.80 | 5.69 | 22,000 | 500 | 0.1 |
| 07/04/2021 |
5.72
|
9,222,000 | 5.66 | 5.83 | 5.63 | 57,400 | 15,400 | 0.2 |
| 06/04/2021 |
5.66
|
7,438,700 | 5.66 | 5.70 | 5.61 | 2,200 | 86,400 | -0.5 |
| 05/04/2021 |
5.66
|
7,701,400 | 5.66 | 5.75 | 5.63 | 7,700 | 17,500 | -0.1 |
| 02/04/2021 |
5.66
|
7,963,000 | 5.58 | 5.75 | 5.58 | 23,200 | 5,900 | 0.1 |
| 01/04/2021 |
5.58
|
6,140,900 | 5.55 | 5.66 | 5.50 | 66,900 | 2,500 | 0.4 |
| 31/03/2021 |
5.55
|
6,958,600 | 5.59 | 5.65 | 5.50 | 15,000 | 18,200 | -0.0 |
| 30/03/2021 |
5.59
|
9,722,700 | 5.48 | 5.80 | 5.51 | 7,500 | 61,300 | -0.3 |
| 29/03/2021 |
5.48
|
14,077,800 | 5.13 | 5.48 | 5 | 68,000 | 64,600 | 0.0 |
| 26/03/2021 |
5.13
|
7,356,600 | 5.15 | 5.15 | 4.90 | 13,800 | 239,500 | -1.1 |
| 25/03/2021 |
5.15
|
5,748,900 | 5.19 | 5.22 | 5.10 | 2,400 | 20,000 | -0.1 |
| 24/03/2021 |
5.19
|
6,594,300 | 5.23 | 5.23 | 5.10 | 600 | 115,400 | -0.6 |
| 23/03/2021 |
5.23
|
6,369,000 | 5.26 | 5.27 | 5.21 | 67,900 | 500 | 0.4 |
| 22/03/2021 |
5.26
|
7,187,100 | 5.19 | 5.32 | 5.17 | 196,100 | 73,000 | 0.6 |
| 19/03/2021 |
5.19
|
6,035,100 | 5.22 | 5.22 | 5.11 | 200 | 119,700 | -0.6 |
| 18/03/2021 |
5.22
|
5,832,800 | 5.22 | 5.26 | 5.20 | 6,300 | 188,200 | -0.9 |
| 17/03/2021 |
5.22
|
7,740,400 | 5.23 | 5.40 | 5.18 | 26,900 | 24,300 | 0.0 |
| 16/03/2021 |
5.23
|
7,626,200 | 5.24 | 5.28 | 5.15 | 1,000 | 333,200 | -1.7 |
| 15/03/2021 |
5.24
|
11,483,000 | 5.06 | 5.35 | 5.06 | 304,600 | 2,400 | 1.6 |
| 12/03/2021 |
5.06
|
9,474,600 | 5.11 | 5.11 | 5.03 | 53,500 | 12,800 | 0.2 |
| 11/03/2021 |
5.11
|
7,436,800 | 5.14 | 5.19 | 5.10 | 2,500 | 183,700 | -0.9 |
| 10/03/2021 |
5.14
|
10,230,600 | 5 | 5.16 | 5 | 0 | 72,900 | -0.4 |
| 09/03/2021 |
5
|
11,844,800 | 4.85 | 5.10 | 4.80 | 84,800 | 132,500 | -0.2 |
| 08/03/2021 |
4.85
|
6,169,400 | 4.84 | 4.90 | 4.80 | 9,300 | 68,400 | -0.3 |
| 05/03/2021 |
4.84
|
4,032,800 | 4.80 | 4.86 | 4.70 | 0 | 35,000 | -0.2 |
| 04/03/2021 |
4.80
|
10,400,000 | 4.83 | 5 | 4.70 | 267,700 | 11,500 | 1.3 |
| 03/03/2021 |
4.83
|
5,159,000 | 4.71 | 4.85 | 4.68 | 97,800 | 10,000 | 0.4 |
| 02/03/2021 |
4.71
|
4,822,900 | 4.70 | 4.74 | 4.68 | 22,500 | 100 | 0.1 |
| 01/03/2021 |
4.70
|
4,047,200 | 4.70 | 4.71 | 4.61 | 800 | 7,400 | -0.0 |
| 26/02/2021 |
4.70
|
5,009,800 | 4.60 | 4.79 | 4.50 | 10,000 | 6,000 | 0.0 |
| 25/02/2021 |
4.60
|
5,758,100 | 4.62 | 4.65 | 4.51 | 300 | 6,500 | -0.0 |
| 24/02/2021 |
4.62
|
6,099,000 | 4.68 | 4.73 | 4.54 | 800 | 200 | 0.0 |
| 23/02/2021 |
4.68
|
9,812,600 | 4.79 | 4.79 | 4.64 | 8,000 | 7,200 | 0.0 |
| 22/02/2021 |
4.79
|
6,204,600 | 4.81 | 4.86 | 4.76 | 1,500 | 227,700 | -1.1 |
| 19/02/2021 |
4.81
|
4,895,400 | 4.85 | 4.88 | 4.75 | 8,000 | 292,300 | -1.4 |
| 18/02/2021 |
4.85
|
7,626,900 | 4.83 | 4.94 | 4.70 | 14,300 | 146,200 | -0.6 |
| 17/02/2021 |
4.83
|
6,834,800 | 4.56 | 4.83 | 4.56 | 113,700 | 47,700 | 0.3 |
| 09/02/2021 |
4.56
|
6,052,700 | 4.33 | 4.60 | 4.27 | 211,400 | 497,000 | -1.3 |