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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
14.50
|
3,460,682 | 16.30 | 16.70 | 13.80 | 0 | 26,000 | -0.4 |
05/07/2021 |
16.30
|
3,000,034 | 16.80 | 16.90 | 15.60 | 22,600 | 4,000 | 0.3 |
02/07/2021 |
16.80
|
3,123,709 | 16.70 | 17.40 | 16.20 | 47,300 | 18,000 | 0.5 |
01/07/2021 |
16.70
|
3,483,326 | 15.60 | 16.90 | 15.50 | 5,100 | 0 | 0.1 |
30/06/2021 |
15.60
|
2,275,762 | 15.80 | 15.80 | 15.40 | 400 | 0 | 0.0 |
29/06/2021 |
15.80
|
2,635,260 | 15.50 | 16 | 15.20 | 55,500 | 2,000 | 0.9 |
28/06/2021 |
15.50
|
2,162,008 | 15.50 | 15.90 | 15.30 | 2,000 | 0 | 0.0 |
25/06/2021 |
15.50
|
6,286,351 | 14.10 | 15.80 | 14 | 5,700 | 52,000 | -0.7 |
24/06/2021 |
14.10
|
2,115,955 | 14.60 | 14.80 | 14 | 600 | 0 | 0.0 |
23/06/2021 |
14.60
|
8,112,698 | 13.20 | 15 | 13.30 | 40,700 | 2,200 | 0.6 |
22/06/2021 |
13.20
|
2,644,973 | 13.10 | 13.50 | 13 | 0 | 500 | -0.0 |
21/06/2021 |
13.10
|
2,309,700 | 13.10 | 13.60 | 12.50 | 10,000 | 0 | 0 |
18/06/2021 |
13.10
|
2,381,564 | 13 | 13.60 | 12.90 | 700 | 51,300 | -0.7 |
17/06/2021 |
13
|
2,109,400 | 12.80 | 13 | 12.10 | 600 | 0 | 0.0 |
16/06/2021 |
12.80
|
2,806,081 | 13.30 | 13.30 | 12.50 | 10,000 | 3,000 | 0.1 |
15/06/2021 |
13.30
|
2,763,389 | 13.60 | 13.80 | 13 | 5,500 | 0 | 0.1 |
14/06/2021 |
13.60
|
5,270,577 | 13.10 | 14 | 12.70 | 9,000 | 100 | 0.1 |
11/06/2021 |
13.10
|
5,194,172 | 12.30 | 13.90 | 11.90 | 2,500 | 2,000 | 0.0 |
10/06/2021 |
12.30
|
2,296,016 | 12.80 | 12.90 | 11.90 | 10,500 | 0 | 0.1 |
09/06/2021 |
12.80
|
4,555,901 | 11.30 | 13.30 | 10.40 | 8,300 | 60,100 | -0.7 |
08/06/2021 |
11.30
|
4,654,922 | 12.40 | 13 | 10.90 | 1,200 | 1,200 | -0.0 |
07/06/2021 |
12.40
|
6,979,503 | 14.40 | 14.60 | 12.40 | 2,800 | 11,500 | -0.1 |
04/06/2021 |
14.40
|
6,780,371 | 13.60 | 15.30 | 13.40 | 2,200 | 16,200 | -0.2 |
03/06/2021 |
13.60
|
4,783,120 | 12.60 | 13.60 | 12.60 | 75,800 | 0 | 1.0 |
02/06/2021 |
12.60
|
7,848,742 | 11 | 12.60 | 10.20 | 36,800 | 0 | 0.5 |
01/06/2021 |
11
|
6,288,204 | 9.70 | 11 | 10.50 | 11,000 | 200 | 0.1 |
31/05/2021 |
9.70
|
4,882,831 | 8.80 | 9.70 | 8.80 | 0 | 200 | -0.0 |
28/05/2021 |
8.80
|
5,163,100 | 8.10 | 9 | 7.80 | 1,500 | 14,400 | -0.1 |
27/05/2021 |
8.10
|
2,446,303 | 8.40 | 8.50 | 7.70 | 0 | 0 | 0 |
26/05/2021 |
8.40
|
1,626,492 | 8.40 | 8.60 | 8.30 | 1,000 | 15,000 | -0.1 |
25/05/2021 |
8.40
|
1,964,528 | 8.60 | 8.60 | 8.30 | 1,400 | 5,000 | -0.0 |
24/05/2021 |
8.60
|
2,671,200 | 8.30 | 8.90 | 8.20 | 0 | 0 | 0 |
21/05/2021 |
8.30
|
3,816,100 | 7.90 | 8.60 | 7.90 | 15,000 | 35,600 | -0.2 |
20/05/2021 |
7.90
|
2,311,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
19/05/2021 |
7.60
|
996,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
18/05/2021 |
7.60
|
891,200 | 7.70 | 7.70 | 7.50 | 25,500 | 0 | 0.2 |
17/05/2021 |
7.70
|
1,187,838 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
14/05/2021 |
8
|
1,652,600 | 8 | 8.10 | 7.80 | 200 | 0 | 0.0 |
13/05/2021 |
8
|
2,150,648 | 7.80 | 8.10 | 7.70 | 6,100 | 0 | 0.0 |
12/05/2021 |
7.80
|
936,304 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
11/05/2021 |
7.80
|
1,128,288 | 7.70 | 7.90 | 7.50 | 0 | 176,900 | -1.3 |
10/05/2021 |
7.70
|
1,304,000 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
07/05/2021 |
7.40
|
1,634,475 | 7.70 | 7.80 | 7.20 | 0 | 32,300 | -0.2 |
06/05/2021 |
7.70
|
852,563 | 7.90 | 8 | 7.60 | 300 | 500 | -0.0 |
05/05/2021 |
7.90
|
1,153,191 | 7.50 | 8 | 7.30 | 96,000 | 1,000 | 0.7 |
04/05/2021 |
7.50
|
1,473,842 | 7.70 | 7.70 | 6.80 | 80,600 | 137,000 | -0.4 |
29/04/2021 |
7.70
|
843,361 | 7.80 | 8 | 6.70 | 0 | 76,800 | -0.6 |
28/04/2021 |
7.80
|
729,900 | 7.50 | 8 | 7.50 | 300 | 0 | 0.0 |
27/04/2021 |
7.50
|
1,140,510 | 7.90 | 7.90 | 7.40 | 25,200 | 27,100 | -0.0 |
26/04/2021 |
7.90
|
956,900 | 8.20 | 8.40 | 7.60 | 200 | 0 | 0.0 |
23/04/2021 |
8.20
|
1,761,475 | 7.70 | 8.20 | 7.60 | 10,300 | 0 | 0.1 |
22/04/2021 |
7.70
|
2,429,614 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
20/04/2021 |
8.40
|
1,566,852 | 8.70 | 8.90 | 8.20 | 14,400 | 0 | 0.1 |
19/04/2021 |
8.70
|
1,831,120 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
16/04/2021 |
8.60
|
2,648,842 | 9 | 9 | 8 | 0 | 5,000 | -0.0 |
15/04/2021 |
9
|
2,056,053 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
14/04/2021 |
9.20
|
2,211,940 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
13/04/2021 |
9
|
3,269,825 | 9.40 | 9.70 | 8.80 | 10,000 | 500 | 0.1 |
12/04/2021 |
9.40
|
4,276,767 | 8.60 | 9.50 | 8.50 | 0 | 0 | 0 |
09/04/2021 |
8.60
|
1,584,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
08/04/2021 |
8.70
|
2,022,256 | 8.70 | 8.80 | 8.40 | 13,300 | 0 | 0.1 |
07/04/2021 |
8.70
|
2,617,098 | 8.50 | 9 | 8.30 | 300 | 0 | 0.0 |
06/04/2021 |
8.50
|
2,620,296 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
05/04/2021 |
8.60
|
3,295,898 | 8.50 | 8.80 | 8.50 | 176,700 | 2,000 | 1.5 |
02/04/2021 |
8.50
|
3,515,101 | 8.30 | 8.90 | 8.30 | 100 | 0 | 0.0 |
01/04/2021 |
8.30
|
4,354,087 | 8.10 | 8.70 | 7.80 | 0 | 141,500 | -1.1 |
31/03/2021 |
8.10
|
6,764,651 | 7.50 | 8.30 | 7.30 | 2,000 | 6,000 | -0.0 |
30/03/2021 |
7.50
|
1,550,661 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
29/03/2021 |
7.30
|
1,189,118 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
26/03/2021 |
7.10
|
2,427,400 | 6.90 | 7.20 | 6.30 | 0 | 0 | 0 |
25/03/2021 |
6.90
|
1,682,849 | 7.20 | 7.30 | 6.90 | 700 | 0 | 0.0 |
24/03/2021 |
7.20
|
2,304,349 | 7.50 | 7.50 | 6.80 | 0 | 800 | -0.0 |
23/03/2021 |
7.50
|
1,828,420 | 7.50 | 7.50 | 7.20 | 0 | 2,200 | -0.0 |
22/03/2021 |
7.50
|
1,702,744 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
19/03/2021 |
7.60
|
2,431,059 | 7.60 | 7.60 | 7.30 | 0 | 6,900 | -0.1 |
18/03/2021 |
7.60
|
1,534,014 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
17/03/2021 |
7.50
|
1,587,073 | 7.60 | 7.60 | 7.40 | 600 | 0 | 0.0 |
16/03/2021 |
7.60
|
3,138,754 | 7.40 | 7.60 | 7.30 | 10,900 | 0 | 0.1 |
15/03/2021 |
7.40
|
1,473,700 | 7.40 | 7.40 | 7.20 | 28,400 | 0 | 0.2 |
12/03/2021 |
7.40
|
1,459,136 | 7.60 | 7.80 | 7.30 | 2,000 | 0 | 0.0 |
11/03/2021 |
7.60
|
2,282,768 | 7.30 | 7.70 | 7.20 | 0 | 300 | -0.0 |
10/03/2021 |
7.30
|
2,121,161 | 7.10 | 7.30 | 6.90 | 300 | 2,500 | -0.0 |
09/03/2021 |
7.10
|
3,919,600 | 7.50 | 7.50 | 6.90 | 12,500 | 1,900 | 0.1 |
08/03/2021 |
7.50
|
2,454,674 | 7.80 | 8.20 | 7.40 | 5,200 | 12,000 | -0.1 |
05/03/2021 |
7.80
|
2,780,227 | 7.10 | 8 | 7.10 | 103,000 | 0 | 0.8 |
04/03/2021 |
7.10
|
8,044,379 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
03/03/2021 |
6.30
|
1,483,517 | 6.30 | 6.30 | 6.10 | 0 | 168,500 | -1.0 |
02/03/2021 |
6.30
|
1,469,420 | 6.20 | 6.40 | 6.10 | 6,500 | 0 | 0.0 |
01/03/2021 |
6.20
|
1,498,660 | 6.30 | 6.40 | 5.60 | 7,000 | 0 | 0.0 |
26/02/2021 |
6.30
|
783,588 | 6.40 | 6.50 | 6.10 | 0 | 10,000 | -0.1 |
25/02/2021 |
6.40
|
1,105,100 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
24/02/2021 |
6.30
|
2,610,175 | 6.20 | 6.60 | 6.10 | 20 | 24,700 | -0.2 |
23/02/2021 |
6.20
|
1,185,747 | 6.20 | 6.20 | 5.90 | 0 | 6,900 | -0.0 |
22/02/2021 |
6.20
|
978,150 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
19/02/2021 |
6.20
|
1,324,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
18/02/2021 |
6.20
|
2,471,149 | 6.50 | 6.50 | 6.20 | 5,000 | 0 | 0.0 |
17/02/2021 |
6.50
|
1,014,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
09/02/2021 |
6.30
|
1,324,800 | 6.20 | 6.50 | 5.70 | 50,300 | 0 | 0.3 |
08/02/2021 |
6.20
|
2,507,900 | 6.50 | 6.60 | 5.50 | 119,200 | 0 | 0 |
05/02/2021 |
6.50
|
1,824,848 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |