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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
3.42
|
1,711,300 | 3.67 | 3.67 | 3.42 | 52,600 | 23,600 | 0.1 |
06/07/2021 |
3.67
|
1,291,300 | 3.94 | 3.94 | 3.67 | 10,000 | 27,500 | -0.1 |
05/07/2021 |
3.94
|
600,300 | 4.20 | 4.20 | 3.94 | 27,700 | 63,300 | -0.1 |
02/07/2021 |
4.20
|
2,220,200 | 4.02 | 4.20 | 3.86 | 13,000 | 26,400 | -0.1 |
01/07/2021 |
4.02
|
3,228,000 | 4.24 | 4.24 | 3.95 | 64,300 | 37,300 | 0.1 |
30/06/2021 |
4.24
|
1,617,200 | 4.38 | 4.38 | 4.23 | 1,600 | 23,900 | -0.1 |
29/06/2021 |
4.38
|
523,100 | 4.41 | 4.45 | 4.36 | 11,000 | 0 | 0.0 |
28/06/2021 |
4.41
|
814,100 | 4.38 | 4.50 | 4.36 | 33,500 | 1,300 | 0.1 |
25/06/2021 |
4.38
|
501,700 | 4.40 | 4.47 | 4.36 | 3,300 | 21,200 | -0.1 |
24/06/2021 |
4.40
|
776,800 | 4.46 | 4.48 | 4.39 | 1,300 | 15,900 | -0.1 |
23/06/2021 |
4.46
|
639,600 | 4.53 | 4.55 | 4.45 | 12,800 | 24,300 | -0.1 |
22/06/2021 |
4.53
|
567,300 | 4.53 | 4.55 | 4.50 | 13,200 | 0 | 0.1 |
21/06/2021 |
4.53
|
548,400 | 4.59 | 4.60 | 4.51 | 31,500 | 9,900 | 0.1 |
18/06/2021 |
4.59
|
1,208,000 | 4.52 | 4.66 | 4.50 | 30,500 | 9,100 | 0.1 |
17/06/2021 |
4.52
|
771,300 | 4.48 | 4.55 | 4.43 | 57,400 | 24,200 | 0.2 |
16/06/2021 |
4.48
|
957,400 | 4.42 | 4.55 | 4.35 | 46,700 | 3,600 | 0.2 |
15/06/2021 |
4.42
|
719,800 | 4.48 | 4.50 | 4.40 | 5,500 | 4,200 | 0.0 |
14/06/2021 |
4.48
|
923,100 | 4.53 | 4.54 | 4.45 | 44,900 | 8,200 | 0.2 |
11/06/2021 |
4.53
|
579,000 | 4.49 | 4.60 | 4.46 | 32,200 | 0 | 0.1 |
10/06/2021 |
4.49
|
689,700 | 4.42 | 4.50 | 4.42 | 17,500 | 0 | 0.1 |
09/06/2021 |
4.42
|
1,143,100 | 4.52 | 4.60 | 4.37 | 19,100 | 59,600 | -0.2 |
08/06/2021 |
4.52
|
1,084,500 | 4.81 | 4.81 | 4.50 | 9,700 | 38,600 | -0.1 |
07/06/2021 |
4.81
|
2,027,700 | 4.68 | 4.97 | 4.76 | 8,500 | 119,700 | -0.5 |
04/06/2021 |
4.68
|
2,859,200 | 4.38 | 4.68 | 4.40 | 28,500 | 19,600 | 0.0 |
03/06/2021 |
4.38
|
1,472,900 | 4.26 | 4.40 | 4.26 | 49,000 | 700 | 0.2 |
02/06/2021 |
4.26
|
823,300 | 4.32 | 4.32 | 4.20 | 15,700 | 11,800 | 0.0 |
01/06/2021 |
4.32
|
410,500 | 4.39 | 4.43 | 4.31 | 3,600 | 2,900 | 0.0 |
31/05/2021 |
4.39
|
1,031,800 | 4.21 | 4.42 | 4.21 | 58,200 | 1,300 | 0.2 |
28/05/2021 |
4.21
|
1,011,500 | 4.21 | 4.23 | 4.17 | 20,100 | 6,600 | 0.1 |
27/05/2021 |
4.21
|
633,000 | 4.30 | 4.34 | 4.18 | 2,900 | 43,100 | -0.2 |
26/05/2021 |
4.30
|
810,700 | 4.42 | 4.42 | 4.28 | 7,800 | 49,500 | -0.2 |
25/05/2021 |
4.42
|
550,500 | 4.42 | 4.46 | 4.39 | 25,900 | 10,200 | 0.1 |
24/05/2021 |
4.42
|
695,500 | 4.39 | 4.47 | 4.35 | 23,600 | 1,800 | 0.1 |
21/05/2021 |
4.39
|
699,000 | 4.35 | 4.50 | 4.25 | 10,700 | 21,100 | -0.0 |
20/05/2021 |
4.35
|
913,800 | 4.41 | 4.44 | 4.22 | 10,200 | 25,400 | -0.1 |
19/05/2021 |
4.41
|
683,000 | 4.51 | 4.51 | 4.40 | 1,800 | 39,500 | -0.2 |
18/05/2021 |
4.51
|
1,069,200 | 4.47 | 4.62 | 4.40 | 5,300 | 36,000 | -0.1 |
17/05/2021 |
4.47
|
736,000 | 4.52 | 4.57 | 4.47 | 2,200 | 48,500 | -0.2 |
14/05/2021 |
4.52
|
1,283,300 | 4.60 | 4.61 | 4.50 | 26,900 | 27,400 | -0.0 |
13/05/2021 |
4.60
|
792,600 | 4.65 | 4.66 | 4.55 | 14,000 | 30,100 | -0.1 |
12/05/2021 |
4.65
|
467,700 | 4.61 | 4.68 | 4.59 | 18,400 | 7,300 | 0.1 |
11/05/2021 |
4.61
|
659,600 | 4.51 | 4.70 | 4.50 | 11,200 | 25,200 | -0.1 |
10/05/2021 |
4.51
|
1,181,300 | 4.60 | 4.60 | 4.40 | 13,500 | 20,700 | -0.0 |
07/05/2021 |
4.60
|
829,500 | 4.73 | 4.74 | 4.50 | 19,600 | 13,100 | 0.0 |
06/05/2021 |
4.73
|
784,300 | 4.75 | 4.83 | 4.70 | 17,200 | 6,100 | 0.1 |
05/05/2021 |
4.75
|
739,000 | 4.60 | 4.80 | 4.60 | 43,200 | 0 | 0.2 |
04/05/2021 |
4.60
|
677,900 | 4.79 | 4.79 | 4.55 | 42,000 | 17,000 | 0.1 |
29/04/2021 |
4.79
|
607,500 | 4.80 | 4.90 | 4.60 | 900 | 45,600 | -0.2 |
28/04/2021 |
4.80
|
578,100 | 4.75 | 4.95 | 4.72 | 3,600 | 3,900 | -0.0 |
27/04/2021 |
4.75
|
1,417,300 | 4.71 | 4.81 | 4.48 | 102,100 | 0 | 0.5 |
26/04/2021 |
4.71
|
1,037,500 | 4.92 | 4.99 | 4.60 | 6,600 | 39,900 | -0.2 |
23/04/2021 |
4.92
|
857,700 | 4.71 | 4.93 | 4.70 | 56,200 | 1,900 | 0.3 |
22/04/2021 |
4.71
|
2,133,500 | 5.01 | 5.11 | 4.71 | 15,500 | 93,300 | -0.4 |
20/04/2021 |
5.01
|
2,870,600 | 5.10 | 5.10 | 4.88 | 3,600 | 28,300 | -0.1 |
19/04/2021 |
5.10
|
2,553,000 | 5.34 | 5.34 | 5.01 | 71,700 | 14,300 | 0.3 |
16/04/2021 |
5.34
|
1,741,300 | 5.59 | 5.60 | 5.21 | 8,500 | 68,300 | -0.3 |
15/04/2021 |
5.59
|
3,247,700 | 5.58 | 5.67 | 5.55 | 36,000 | 35,200 | 0.0 |
14/04/2021 |
5.58
|
3,649,300 | 5.50 | 5.60 | 5.21 | 78,200 | 24,000 | 0.3 |
13/04/2021 |
5.50
|
3,516,400 | 5.61 | 5.81 | 5.40 | 21,000 | 99,500 | -0.4 |
12/04/2021 |
5.61
|
1,730,200 | 5.25 | 5.61 | 5.39 | 19,700 | 0 | 0.1 |
09/04/2021 |
5.25
|
9,525,100 | 5.42 | 5.42 | 5.05 | 124,900 | 2,100 | 0.6 |
08/04/2021 |
5.42
|
3,023,100 | 5.82 | 5.83 | 5.42 | 66,400 | 62,600 | 0.0 |
07/04/2021 |
5.82
|
2,357,400 | 5.56 | 5.90 | 5.65 | 14,600 | 92,300 | -0.4 |
06/04/2021 |
5.56
|
2,163,900 | 5.20 | 5.56 | 5.23 | 53,300 | 113,500 | -0.3 |
05/04/2021 |
5.20
|
901,800 | 5.17 | 5.24 | 5.18 | 2,900 | 0 | 0.0 |
02/04/2021 |
5.17
|
642,200 | 5.17 | 5.18 | 5.14 | 27,200 | 0 | 0.1 |
01/04/2021 |
5.17
|
497,800 | 5.17 | 5.17 | 5.09 | 24,100 | 0 | 0.1 |
31/03/2021 |
5.17
|
584,800 | 5.29 | 5.30 | 5.12 | 5,000 | 11,500 | -0.0 |
30/03/2021 |
5.29
|
805,100 | 5.23 | 5.36 | 5.23 | 0 | 44,000 | -0.2 |
29/03/2021 |
5.23
|
1,051,800 | 4.89 | 5.23 | 4.90 | 22,500 | 4,000 | 0.1 |
26/03/2021 |
4.89
|
552,500 | 5.03 | 5.03 | 4.72 | 8,900 | 7,000 | 0.0 |
25/03/2021 |
5.03
|
668,300 | 5.04 | 5.10 | 4.96 | 14,300 | 17,500 | -0.0 |
24/03/2021 |
5.04
|
660,100 | 5.20 | 5.20 | 5 | 0 | 37,000 | -0.2 |
23/03/2021 |
5.20
|
718,200 | 5.26 | 5.26 | 5.15 | 39,000 | 13,100 | 0.1 |
22/03/2021 |
5.26
|
476,100 | 5.27 | 5.28 | 5.22 | 600 | 0 | 0.0 |
19/03/2021 |
5.27
|
606,500 | 5.30 | 5.35 | 5.25 | 30,100 | 29,700 | 0.0 |
18/03/2021 |
5.30
|
602,600 | 5.34 | 5.40 | 5.25 | 23,500 | 15,500 | 0.0 |
17/03/2021 |
5.34
|
507,200 | 5.30 | 5.35 | 5.25 | 8,800 | 56,300 | -0.2 |
16/03/2021 |
5.30
|
669,100 | 5.40 | 5.49 | 5.20 | 0 | 35,600 | -0.2 |
15/03/2021 |
5.40
|
1,529,600 | 5.17 | 5.49 | 5.17 | 100 | 15,400 | -0.1 |
12/03/2021 |
5.17
|
463,200 | 5.14 | 5.17 | 5.12 | 0 | 9,400 | -0.0 |
11/03/2021 |
5.14
|
513,900 | 5.13 | 5.16 | 5.13 | 17,500 | 35,300 | -0.1 |
10/03/2021 |
5.13
|
441,700 | 5.11 | 5.18 | 5.09 | 800 | 103,500 | -0.5 |
09/03/2021 |
5.11
|
889,300 | 5.20 | 5.20 | 5 | 6,600 | 300 | 0.0 |
08/03/2021 |
5.20
|
1,080,200 | 5.13 | 5.23 | 5.09 | 100 | 22,700 | -0.1 |
05/03/2021 |
5.13
|
639,700 | 5.14 | 5.14 | 4.90 | 0 | 39,000 | -0.2 |
04/03/2021 |
5.14
|
1,579,900 | 5.06 | 5.41 | 5.07 | 100 | 241,600 | -1.3 |
03/03/2021 |
5.06
|
1,353,400 | 4.73 | 5.06 | 4.73 | 1,000 | 2,400 | -0.0 |
02/03/2021 |
4.73
|
297,000 | 4.76 | 4.78 | 4.72 | 0 | 5,600 | -0.0 |
01/03/2021 |
4.76
|
424,000 | 4.74 | 4.80 | 4.72 | 19,000 | 0 | 0.1 |
26/02/2021 |
4.74
|
539,300 | 4.67 | 4.75 | 4.65 | 185,000 | 16,100 | 0.8 |
25/02/2021 |
4.67
|
485,300 | 4.67 | 4.70 | 4.57 | 0 | 33,000 | -0.2 |
24/02/2021 |
4.67
|
438,600 | 4.77 | 4.80 | 4.66 | 100 | 46,100 | -0.2 |
23/02/2021 |
4.77
|
589,700 | 4.80 | 4.80 | 4.70 | 6,700 | 34,900 | -0.1 |
22/02/2021 |
4.80
|
600,500 | 4.70 | 4.85 | 4.70 | 0 | 30,800 | -0.1 |
19/02/2021 |
4.70
|
546,600 | 4.72 | 4.73 | 4.60 | 0 | 9,900 | -0.0 |
18/02/2021 |
4.72
|
522,600 | 4.69 | 4.74 | 4.65 | 7,800 | 2,600 | 0.0 |
17/02/2021 |
4.69
|
669,700 | 4.50 | 4.70 | 4.50 | 29,400 | 2,500 | 0.1 |
09/02/2021 |
4.50
|
352,100 | 4.40 | 4.55 | 4.33 | 39,300 | 18,500 | 0.1 |
08/02/2021 |
4.40
|
394,200 | 4.56 | 4.57 | 4.38 | 0 | 58,100 | -0.3 |