| 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) |
-0.54 | -10.89% | 4,646,700 | -17,300 | -0.1 |
4.40
4.96
4.42
|
|
2 tháng
(2024-07-22) |
-1.23 | -21.77% | 9,227,900 | -3,000 | -0.0 |
4.40
5.65
4.42
|
|
3 tháng
(2024-06-21) |
-1.78 | -28.71% | 13,883,200 | -40,506 | -0.2 |
4.40
6.20
4.42
|
|
6 tháng
(2024-03-25) |
-2.24 | -33.63% | 38,664,000 | -6,806 | -0.0 |
4.40
6.90
4.42
|
|
12 tháng
(2023-09-25) |
-1.94 | -30.50% | 124,176,400 | 86,894 | 0.5 |
4.40
8.25
4.42
|
|
24 tháng
(2022-09-30) |
-10.08 | -69.52% | 419,538,400 | 39,740 | -1.0 |
4.40
14.50
4.42
|
|
36 tháng
(2021-10-05) |
-1.88 | -29.84% | 890,702,500 | -76,560 | -8.9 |
4.40
20.50
4.42
|
|
60 tháng
(2019-10-16) |
0.61 | 16.01% | 1,568,047,480 | -1,143,760 | -14.9 |
2.24
20.50
4.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
5.75
|
434,300 | 5.80 | 5.88 | 5.71 | 0 | 11,600 | -0.1 |
| 06/07/2021 |
5.80
|
330,500 | 6.01 | 6.05 | 5.80 | 0 | 24,700 | -0.1 |
| 05/07/2021 |
6.01
|
361,000 | 6.13 | 6.13 | 6 | 1,500 | 20,500 | -0.1 |
| 02/07/2021 |
6.13
|
271,000 | 6.14 | 6.18 | 6.07 | 7,500 | 0 | 0.0 |
| 01/07/2021 |
6.14
|
403,500 | 6.15 | 6.15 | 6.04 | 19,700 | 0 | 0.1 |
| 30/06/2021 |
6.15
|
571,300 | 6.06 | 6.18 | 6.06 | 6,500 | 0 | 0.0 |
| 29/06/2021 |
6.06
|
345,200 | 6.16 | 6.16 | 6.06 | 0 | 3,600 | -0.0 |
| 28/06/2021 |
6.16
|
271,800 | 6.23 | 6.28 | 6.15 | 3,200 | 5,000 | -0.0 |
| 25/06/2021 |
6.23
|
279,500 | 6.10 | 6.23 | 6.05 | 15,400 | 3,600 | 0.1 |
| 24/06/2021 |
6.10
|
313,000 | 6.14 | 6.20 | 6.06 | 0 | 14,900 | -0.1 |
| 23/06/2021 |
6.14
|
363,100 | 6.24 | 6.24 | 6.12 | 0 | 17,800 | -0.1 |
| 22/06/2021 |
6.24
|
710,600 | 6.21 | 6.28 | 6.19 | 22,700 | 0 | 0.1 |
| 21/06/2021 |
6.21
|
527,800 | 6.23 | 6.29 | 6.18 | 8,400 | 400 | 0.0 |
| 18/06/2021 |
6.23
|
351,200 | 6.29 | 6.32 | 6.22 | 0 | 3,700 | -0.0 |
| 17/06/2021 |
6.29
|
514,300 | 6.20 | 6.36 | 6.19 | 14,500 | 0 | 0.1 |
| 16/06/2021 |
6.20
|
766,100 | 6.06 | 6.30 | 6.01 | 14,100 | 3,000 | 0.1 |
| 15/06/2021 |
6.06
|
273,600 | 6.15 | 6.23 | 6.05 | 0 | 12,900 | -0.1 |
| 14/06/2021 |
6.15
|
262,500 | 6.20 | 6.33 | 6.12 | 900 | 1,400 | -0.0 |
| 11/06/2021 |
6.20
|
430,300 | 6.04 | 6.30 | 6.05 | 35,900 | 0 | 0.2 |
| 10/06/2021 |
6.04
|
674,800 | 6.03 | 6.10 | 5.98 | 24,900 | 3,400 | 0.1 |
| 09/06/2021 |
6.03
|
785,100 | 6.15 | 6.20 | 5.93 | 4,000 | 16,200 | -0.1 |
| 08/06/2021 |
6.15
|
615,000 | 6.40 | 6.40 | 6.06 | 600 | 17,700 | -0.1 |
| 07/06/2021 |
6.40
|
498,200 | 6.80 | 6.89 | 6.33 | 500 | 26,500 | -0.2 |
| 04/06/2021 |
6.80
|
1,867,600 | 6.36 | 6.80 | 6.75 | 5,700 | 0 | 0.0 |
| 03/06/2021 |
6.36
|
1,071,200 | 5.95 | 6.36 | 5.98 | 30,700 | 0 | 0.2 |
| 02/06/2021 |
5.95
|
427,600 | 5.80 | 5.95 | 5.78 | 0 | 0 | 0 |
| 01/06/2021 |
5.80
|
393,400 | 5.90 | 5.90 | 5.78 | 5,900 | 1,500 | 0.0 |
| 31/05/2021 |
5.90
|
213,600 | 5.85 | 5.90 | 5.72 | 4,500 | 2,300 | 0.0 |
| 28/05/2021 |
5.85
|
462,600 | 5.81 | 5.85 | 5.68 | 1,100 | 20,200 | -0.1 |
| 27/05/2021 |
5.81
|
383,200 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 |
| 26/05/2021 |
5.93
|
393,000 | 6 | 6 | 5.92 | 200 | 1,400 | -0.0 |
| 25/05/2021 |
6
|
305,800 | 6.08 | 6.13 | 5.99 | 0 | 0 | 0 |
| 24/05/2021 |
6.08
|
474,700 | 6.03 | 6.17 | 6.03 | 2,400 | 3,700 | -0.0 |
| 21/05/2021 |
6.03
|
526,100 | 5.83 | 6.16 | 5.72 | 13,000 | 17,000 | -0.0 |
| 20/05/2021 |
5.83
|
409,400 | 5.75 | 5.87 | 5.80 | 4,200 | 1,300 | 0.0 |
| 19/05/2021 |
5.75
|
372,200 | 5.92 | 5.93 | 5.73 | 0 | 24,000 | -0.1 |
| 18/05/2021 |
5.92
|
261,100 | 6.02 | 6.02 | 5.92 | 0 | 22,100 | -0.1 |
| 17/05/2021 |
6.02
|
243,200 | 5.98 | 6.13 | 5.97 | 0 | 5,300 | -0.0 |
| 14/05/2021 |
5.98
|
351,900 | 5.99 | 6.10 | 5.90 | 1,000 | 16,000 | -0.1 |
| 13/05/2021 |
5.99
|
417,700 | 6.10 | 6.10 | 5.99 | 2,400 | 0 | 0.0 |
| 12/05/2021 |
6.10
|
374,200 | 6.10 | 6.10 | 5.80 | 18,500 | 0 | 0.1 |
| 11/05/2021 |
6.10
|
467,800 | 5.91 | 6.20 | 5.95 | 15,000 | 500 | 0.1 |
| 10/05/2021 |
5.91
|
631,200 | 6.09 | 6.09 | 5.82 | 10,200 | 300 | 0.1 |
| 07/05/2021 |
6.09
|
508,600 | 6.36 | 6.36 | 6.03 | 0 | 15,800 | -0.1 |
| 06/05/2021 |
6.36
|
277,100 | 6.47 | 6.49 | 6.35 | 0 | 7,200 | -0.0 |
| 05/05/2021 |
6.47
|
389,100 | 6.25 | 6.58 | 6.20 | 11,800 | 1,400 | 0.1 |
| 04/05/2021 |
6.25
|
359,300 | 6.46 | 6.46 | 6.14 | 1,200 | 22,700 | -0.1 |
| 29/04/2021 |
6.46
|
346,000 | 6.59 | 6.61 | 6.45 | 0 | 19,900 | -0.1 |
| 28/04/2021 |
6.59
|
410,500 | 6.39 | 6.60 | 6.39 | 13,700 | 0 | 0.1 |
| 27/04/2021 |
6.39
|
262,000 | 6.41 | 6.42 | 6.24 | 200 | 14,000 | -0.1 |
| 26/04/2021 |
6.41
|
505,200 | 6.70 | 6.70 | 6.41 | 0 | 23,800 | -0.2 |
| 23/04/2021 |
6.70
|
779,000 | 6.76 | 6.76 | 6.35 | 7,300 | 6,000 | 0.0 |
| 22/04/2021 |
6.76
|
734,500 | 7.06 | 7.09 | 6.76 | 0 | 68,200 | -0.5 |
| 20/04/2021 |
7.06
|
513,600 | 7.13 | 7.25 | 7.05 | 12,300 | 13,600 | -0.0 |
| 19/04/2021 |
7.13
|
852,700 | 7.12 | 7.15 | 6.90 | 6,400 | 45,900 | -0.3 |
| 16/04/2021 |
7.12
|
1,522,100 | 7.53 | 7.53 | 7.05 | 5,900 | 45,300 | -0.3 |
| 15/04/2021 |
7.53
|
1,421,100 | 7.68 | 7.68 | 7.51 | 15,800 | 14,100 | 0.0 |
| 14/04/2021 |
7.68
|
1,202,300 | 7.68 | 7.80 | 7.40 | 8,300 | 47,100 | -0.3 |
| 13/04/2021 |
7.68
|
2,646,400 | 7.96 | 8 | 7.54 | 18,000 | 22,700 | -0.0 |
| 12/04/2021 |
7.96
|
3,306,200 | 7.69 | 8.09 | 7.50 | 0 | 13,700 | -0.1 |
| 09/04/2021 |
7.69
|
1,593,000 | 7.86 | 7.86 | 7.65 | 2,000 | 12,500 | -0.1 |
| 08/04/2021 |
7.86
|
2,414,100 | 7.80 | 8.30 | 7.71 | 10,100 | 24,300 | -0.1 |
| 07/04/2021 |
7.80
|
3,138,800 | 7.29 | 7.80 | 7.27 | 28,000 | 23,700 | 0.0 |
| 06/04/2021 |
7.29
|
641,600 | 7.35 | 7.39 | 7.25 | 1,400 | 121,600 | -0.9 |
| 05/04/2021 |
7.35
|
671,900 | 7.23 | 7.40 | 7.24 | 5,000 | 192,200 | -1.4 |
| 02/04/2021 |
7.23
|
374,900 | 7.23 | 7.45 | 7.23 | 10,600 | 116,000 | -0.8 |
| 01/04/2021 |
7.23
|
386,800 | 7.16 | 7.24 | 7.12 | 9,600 | 130,400 | -0.9 |
| 31/03/2021 |
7.16
|
231,300 | 7.23 | 7.26 | 7.09 | 7,000 | 3,500 | 0.0 |
| 30/03/2021 |
7.23
|
671,100 | 7.23 | 7.24 | 7.14 | 500 | 1,200 | -0.0 |
| 29/03/2021 |
7.23
|
213,100 | 6.99 | 7.40 | 7.10 | 0 | 16,400 | -0.1 |
| 26/03/2021 |
6.99
|
320,800 | 7.13 | 7.22 | 6.75 | 900 | 20,300 | -0.1 |
| 25/03/2021 |
7.13
|
568,800 | 7.17 | 7.41 | 6.80 | 7,600 | 11,400 | -0.0 |
| 24/03/2021 |
7.17
|
353,400 | 7.32 | 7.32 | 7.15 | 2,000 | 17,900 | -0.1 |
| 23/03/2021 |
7.32
|
350,800 | 7.46 | 7.50 | 7 | 0 | 5,100 | -0.0 |
| 22/03/2021 |
7.46
|
451,900 | 7.45 | 7.54 | 7.43 | 6,300 | 11,400 | -0.0 |
| 19/03/2021 |
7.45
|
340,900 | 7.60 | 7.60 | 7.43 | 1,500 | 17,500 | -0.1 |
| 18/03/2021 |
7.60
|
259,800 | 7.64 | 7.66 | 7.58 | 200 | 23,500 | -0.2 |
| 17/03/2021 |
7.64
|
320,600 | 7.63 | 7.71 | 7.61 | 0 | 10,900 | -0.1 |
| 16/03/2021 |
7.63
|
433,500 | 7.72 | 7.75 | 7.57 | 6,100 | 21,700 | -0.1 |
| 15/03/2021 |
7.72
|
579,200 | 7.61 | 7.73 | 7.46 | 29,800 | 73,400 | -0.3 |
| 12/03/2021 |
7.61
|
861,800 | 7.82 | 7.82 | 7.60 | 33,700 | 8,900 | 0.2 |
| 11/03/2021 |
7.82
|
410,200 | 7.89 | 7.99 | 7.70 | 31,400 | 8,600 | 0.2 |
| 10/03/2021 |
7.89
|
1,018,500 | 7.89 | 8.30 | 7.71 | 14,700 | 42,100 | -0.2 |
| 09/03/2021 |
7.89
|
1,170,800 | 7.38 | 7.89 | 7.20 | 153,400 | 14,400 | 1.1 |
| 08/03/2021 |
7.38
|
813,500 | 7.10 | 7.39 | 7.10 | 237,600 | 13,000 | 1.6 |
| 05/03/2021 |
7.10
|
394,000 | 6.90 | 7.10 | 6.80 | 103,800 | 19,700 | 0.6 |
| 04/03/2021 |
6.90
|
746,300 | 7.11 | 7.25 | 6.80 | 0 | 20,400 | -0.1 |
| 03/03/2021 |
7.11
|
643,900 | 6.75 | 7.20 | 6.72 | 0 | 19,700 | -0.1 |
| 02/03/2021 |
6.75
|
380,100 | 6.66 | 6.81 | 6.66 | 65,900 | 15,600 | 0.3 |
| 01/03/2021 |
6.66
|
344,100 | 6.66 | 6.80 | 6.62 | 0 | 9,800 | -0.1 |
| 26/02/2021 |
6.66
|
277,100 | 6.61 | 6.90 | 6.44 | 0 | 11,500 | -0.1 |
| 25/02/2021 |
6.61
|
295,400 | 6.72 | 6.92 | 6.61 | 4,100 | 37,800 | -0.2 |
| 24/02/2021 |
6.72
|
393,900 | 6.90 | 7.09 | 6.61 | 0 | 54,300 | -0.4 |
| 23/02/2021 |
6.90
|
573,400 | 6.60 | 7 | 6.60 | 0 | 58,700 | -0.4 |
| 22/02/2021 |
6.60
|
564,300 | 6.41 | 6.75 | 6.41 | 3,000 | 16,000 | -0.1 |
| 19/02/2021 |
6.41
|
368,300 | 6.44 | 6.45 | 6.25 | 0 | 10,800 | -0.1 |
| 18/02/2021 |
6.44
|
812,700 | 6.37 | 6.60 | 6.37 | 300 | 428,200 | -2.8 |
| 17/02/2021 |
6.37
|
434,000 | 5.96 | 6.37 | 6 | 20,000 | 800 | 0.1 |
| 09/02/2021 |
5.96
|
523,200 | 5.72 | 5.98 | 5.36 | 32,700 | 7,900 | 0.1 |
| 08/02/2021 |
5.72
|
624,900 | 6.11 | 6.18 | 5.69 | 0 | 40,000 | -0.2 |