Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
4.65
|
760,200 | 5 | 5.08 | 4.65 | 4,900 | 7,000 | -0.0 |
06/07/2021 |
5
|
688,200 | 5.09 | 5.18 | 5 | 0 | 24,400 | -0.1 |
05/07/2021 |
5.09
|
291,900 | 5.23 | 5.25 | 5 | 4,000 | 28,700 | -0.1 |
02/07/2021 |
5.23
|
434,100 | 5.29 | 5.32 | 5.17 | 3,700 | 5,100 | -0.0 |
01/07/2021 |
5.29
|
301,300 | 5.25 | 5.32 | 5.24 | 600 | 0 | 0.0 |
30/06/2021 |
5.25
|
447,900 | 5.29 | 5.40 | 5.21 | 3,100 | 8,000 | -0.0 |
29/06/2021 |
5.29
|
362,000 | 5.36 | 5.42 | 5.24 | 6,800 | 4,400 | 0.0 |
28/06/2021 |
5.36
|
309,000 | 5.45 | 5.45 | 5.30 | 0 | 15,700 | -0.1 |
25/06/2021 |
5.45
|
333,500 | 5.32 | 5.45 | 5.28 | 18,200 | 10,000 | 0.0 |
24/06/2021 |
5.32
|
599,500 | 5.40 | 5.45 | 5.21 | 3,000 | 1,400 | 0.0 |
23/06/2021 |
5.40
|
638,400 | 5.78 | 5.78 | 5.40 | 0 | 17,700 | -0.1 |
22/06/2021 |
5.78
|
717,900 | 5.88 | 5.88 | 5.68 | 8,100 | 7,300 | 0.0 |
21/06/2021 |
5.88
|
1,662,500 | 5.56 | 5.94 | 5.50 | 0 | 10,800 | -0.1 |
18/06/2021 |
5.56
|
719,400 | 5.37 | 5.59 | 5.40 | 5,000 | 2,100 | 0.0 |
17/06/2021 |
5.37
|
621,800 | 5.27 | 5.48 | 5.16 | 28,100 | 0 | 0.2 |
16/06/2021 |
5.27
|
262,400 | 5.23 | 5.34 | 5.20 | 7,300 | 24,400 | -0.1 |
15/06/2021 |
5.23
|
467,500 | 5.26 | 5.35 | 5.01 | 1,000 | 14,800 | -0.1 |
14/06/2021 |
5.26
|
504,400 | 5.35 | 5.39 | 5.26 | 2,000 | 100 | 0.0 |
11/06/2021 |
5.35
|
578,200 | 5.30 | 5.49 | 5.20 | 18,200 | 3,900 | 0.1 |
10/06/2021 |
5.30
|
338,800 | 5.41 | 5.49 | 5.28 | 0 | 40,000 | -0.2 |
09/06/2021 |
5.41
|
581,800 | 5.52 | 5.52 | 5.30 | 0 | 9,600 | -0.1 |
08/06/2021 |
5.52
|
1,662,300 | 5.42 | 5.75 | 5.42 | 2,800 | 7,900 | -0.0 |
07/06/2021 |
5.42
|
769,300 | 5.36 | 5.52 | 5.35 | 5,000 | 37,800 | -0.2 |
04/06/2021 |
5.36
|
1,191,800 | 5.25 | 5.40 | 5.25 | 19,000 | 0 | 0.1 |
03/06/2021 |
5.25
|
838,400 | 5.17 | 5.26 | 5.13 | 41,600 | 0 | 0.2 |
02/06/2021 |
5.17
|
441,800 | 4.99 | 5.17 | 5 | 1,400 | 0 | 0.0 |
01/06/2021 |
4.99
|
474,000 | 5 | 5.03 | 4.92 | 1,300 | 1,800 | -0.0 |
31/05/2021 |
5
|
542,400 | 5.06 | 5.06 | 4.90 | 7,900 | 20,400 | -0.1 |
28/05/2021 |
5.06
|
519,200 | 5.07 | 5.08 | 4.86 | 17,700 | 24,400 | -0.0 |
27/05/2021 |
5.07
|
339,100 | 5.11 | 5.13 | 4.96 | 0 | 20,500 | -0.1 |
26/05/2021 |
5.11
|
434,000 | 5.25 | 5.25 | 5.10 | 0 | 37,200 | -0.2 |
25/05/2021 |
5.25
|
552,200 | 5.18 | 5.40 | 5.21 | 9,900 | 19,600 | -0.1 |
24/05/2021 |
5.18
|
936,100 | 4.92 | 5.18 | 4.92 | 49,000 | 0 | 0.2 |
21/05/2021 |
4.92
|
521,000 | 4.86 | 5.03 | 4.75 | 400 | 28,500 | -0.1 |
20/05/2021 |
4.86
|
454,700 | 5.05 | 5.09 | 4.72 | 0 | 32,000 | -0.2 |
19/05/2021 |
5.05
|
364,500 | 5.14 | 5.16 | 5 | 10,000 | 21,400 | -0.1 |
18/05/2021 |
5.14
|
488,300 | 5.09 | 5.22 | 5.12 | 300 | 20,100 | -0.1 |
17/05/2021 |
5.09
|
479,300 | 5.13 | 5.19 | 5.04 | 0 | 21,000 | -0.1 |
14/05/2021 |
5.13
|
377,700 | 5.16 | 5.22 | 5.12 | 1,100 | 9,400 | -0.0 |
13/05/2021 |
5.16
|
479,200 | 5.24 | 5.25 | 5.10 | 16,700 | 18,600 | -0.0 |
12/05/2021 |
5.24
|
332,800 | 5.09 | 5.24 | 5.02 | 50,000 | 1,700 | 0.2 |
11/05/2021 |
5.09
|
686,800 | 4.98 | 5.22 | 5.01 | 25,900 | 5,500 | 0.1 |
10/05/2021 |
4.98
|
827,600 | 5.12 | 5.18 | 4.96 | 39,400 | 0 | 0.2 |
07/05/2021 |
5.12
|
1,289,300 | 5.50 | 5.50 | 5.12 | 13,300 | 22,100 | -0.0 |
06/05/2021 |
5.50
|
530,500 | 5.57 | 5.80 | 5.47 | 0 | 65,100 | -0.4 |
05/05/2021 |
5.57
|
825,800 | 5.30 | 5.67 | 5.34 | 79,700 | 11,100 | 0.4 |
04/05/2021 |
5.30
|
1,119,500 | 5.69 | 5.69 | 5.30 | 2,200 | 10,900 | -0.0 |
29/04/2021 |
5.69
|
587,800 | 5.75 | 5.78 | 5.62 | 16,200 | 0 | 0.1 |
28/04/2021 |
5.75
|
416,000 | 5.72 | 5.89 | 5.60 | 15,500 | 5,200 | 0.1 |
27/04/2021 |
5.72
|
409,800 | 6 | 6 | 5.72 | 0 | 45,300 | -0.3 |
26/04/2021 |
6
|
1,310,200 | 5.91 | 6 | 5.65 | 2,000 | 53,300 | -0.3 |
23/04/2021 |
5.91
|
716,500 | 5.90 | 5.95 | 5.60 | 48,500 | 16,200 | 0.2 |
22/04/2021 |
5.90
|
2,298,500 | 6.20 | 6.20 | 5.85 | 9,300 | 86,600 | -0.5 |
20/04/2021 |
6.20
|
978,900 | 6.35 | 6.39 | 6.07 | 5,000 | 78,900 | -0.5 |
19/04/2021 |
6.35
|
1,980,700 | 6.11 | 6.50 | 5.90 | 84,100 | 15,500 | 0.4 |
16/04/2021 |
6.11
|
3,326,700 | 6.42 | 6.42 | 6 | 1,500 | 55,500 | -0.3 |
15/04/2021 |
6.42
|
3,748,500 | 6.90 | 6.90 | 6.42 | 14,500 | 106,700 | -0.6 |
14/04/2021 |
6.90
|
2,336,200 | 7 | 7 | 6.56 | 45,100 | 51,600 | -0.0 |
13/04/2021 |
7
|
3,073,200 | 6.88 | 7.36 | 6.87 | 3,300 | 44,700 | -0.3 |
12/04/2021 |
6.88
|
4,699,700 | 6.43 | 6.88 | 6.44 | 7,000 | 0 | 0.0 |
09/04/2021 |
6.43
|
1,733,100 | 6.35 | 6.48 | 6.31 | 37,600 | 1,200 | 0.2 |
08/04/2021 |
6.35
|
939,300 | 6.30 | 6.39 | 6.25 | 10,400 | 10,800 | -0.0 |
07/04/2021 |
6.30
|
2,178,900 | 6.32 | 6.50 | 6.27 | 500 | 16,500 | -0.1 |
06/04/2021 |
6.32
|
1,348,800 | 6.30 | 6.40 | 6.25 | 34,600 | 43,500 | -0.1 |
05/04/2021 |
6.30
|
1,553,800 | 6.30 | 6.42 | 6.27 | 0 | 43,800 | -0.3 |
02/04/2021 |
6.30
|
1,342,100 | 6.46 | 6.70 | 6.30 | 0 | 16,300 | -0.1 |
01/04/2021 |
6.46
|
3,892,000 | 6.04 | 6.46 | 6 | 61,400 | 54,100 | 0.0 |
31/03/2021 |
6.04
|
976,100 | 6.10 | 6.15 | 5.98 | 15,000 | 2,400 | 0.1 |
30/03/2021 |
6.10
|
911,900 | 6.09 | 6.16 | 6.05 | 35,800 | 0 | 0.2 |
29/03/2021 |
6.09
|
1,332,100 | 5.96 | 6.14 | 5.90 | 35,400 | 16,800 | 0.1 |
26/03/2021 |
5.96
|
1,261,800 | 6.16 | 6.16 | 5.73 | 9,000 | 17,000 | -0.0 |
25/03/2021 |
6.16
|
1,570,300 | 6.17 | 6.19 | 5.95 | 0 | 48,100 | -0.3 |
24/03/2021 |
6.17
|
1,010,600 | 6.16 | 6.17 | 5.96 | 0 | 31,800 | -0.2 |
23/03/2021 |
6.16
|
1,414,500 | 6.10 | 6.27 | 5.95 | 800 | 16,800 | -0.1 |
22/03/2021 |
6.10
|
1,600,600 | 5.89 | 6.10 | 5.95 | 15,600 | 17,700 | -0.0 |
19/03/2021 |
5.89
|
1,083,000 | 5.70 | 5.89 | 5.61 | 10,000 | 3,600 | 0.0 |
18/03/2021 |
5.70
|
712,200 | 5.74 | 5.79 | 5.63 | 4,000 | 12,300 | -0.0 |
17/03/2021 |
5.74
|
1,617,100 | 5.56 | 5.79 | 5.52 | 22,000 | 0 | 0.1 |
16/03/2021 |
5.56
|
945,700 | 5.56 | 5.61 | 5.45 | 3,000 | 6,500 | -0.0 |
15/03/2021 |
5.56
|
944,600 | 5.42 | 5.62 | 5.42 | 15,200 | 0 | 0.1 |
12/03/2021 |
5.42
|
1,181,800 | 5.43 | 5.70 | 5.39 | 13,700 | 900 | 0.1 |
11/03/2021 |
5.43
|
816,600 | 5.43 | 5.45 | 5.35 | 20,700 | 0 | 0.1 |
10/03/2021 |
5.43
|
759,000 | 5.42 | 5.50 | 5.31 | 12,100 | 2,000 | 0.1 |
09/03/2021 |
5.42
|
722,200 | 5.46 | 5.60 | 5.10 | 0 | 23,800 | -0.1 |
08/03/2021 |
5.46
|
1,912,600 | 5.11 | 5.46 | 5.12 | 18,600 | 0 | 0.1 |
05/03/2021 |
5.11
|
748,600 | 5.20 | 5.29 | 5.05 | 2,600 | 20,800 | -0.1 |
04/03/2021 |
5.20
|
642,400 | 5.37 | 5.49 | 5.10 | 0 | 11,300 | -0.1 |
03/03/2021 |
5.37
|
709,800 | 5.12 | 5.40 | 5.10 | 8,900 | 0 | 0.0 |
02/03/2021 |
5.12
|
287,100 | 5.15 | 5.25 | 5.12 | 2,800 | 7,900 | -0.0 |
01/03/2021 |
5.15
|
206,600 | 5.13 | 5.18 | 5.11 | 13,800 | 0 | 0.1 |
26/02/2021 |
5.13
|
261,800 | 5.17 | 5.17 | 5 | 9,400 | 0 | 0.0 |
25/02/2021 |
5.17
|
402,400 | 5.18 | 5.20 | 5.06 | 0 | 19,700 | -0.1 |
24/02/2021 |
5.18
|
461,500 | 5.20 | 5.49 | 5.05 | 1,000 | 36,300 | -0.2 |
23/02/2021 |
5.20
|
400,900 | 5.30 | 5.30 | 5.19 | 4,100 | 26,900 | -0.1 |
22/02/2021 |
5.30
|
610,300 | 5.30 | 5.45 | 5.20 | 100 | 27,200 | -0.1 |
19/02/2021 |
5.30
|
521,000 | 5 | 5.30 | 4.88 | 1,600 | 1,400 | 0.0 |
18/02/2021 |
5
|
339,600 | 5.05 | 5.06 | 4.95 | 1,700 | 2,700 | -0.0 |
17/02/2021 |
5.05
|
686,400 | 4.88 | 5.15 | 4.85 | 20,200 | 0 | 0.1 |
09/02/2021 |
4.88
|
338,400 | 4.57 | 4.88 | 4.35 | 17,900 | 3,600 | 0.1 |
08/02/2021 |
4.57
|
777,800 | 4.90 | 5.04 | 4.56 | 1,900 | 30,100 | -0.1 |