| 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 | -4.22% | 236,900 | -1,295 | -0.0 |
4.25
4.54
4.31
|
|
2 tháng
(2024-07-22) |
-0.24 | -5.27% | 467,300 | -1,443 | -0.0 |
4.25
4.55
4.31
|
|
3 tháng
(2024-06-21) |
-0.18 | -4.01% | 723,700 | -1,443 | -0.0 |
4.25
4.57
4.31
|
|
6 tháng
(2024-03-25) |
-0.35 | -7.51% | 1,688,100 | -1,533 | -0.0 |
4.25
4.70
4.31
|
|
12 tháng
(2023-09-25) |
-0.59 | -12.04% | 3,587,000 | -25,633 | -0.1 |
4.25
4.90
4.31
|
|
24 tháng
(2022-09-30) |
-0.57 | -11.61% | 13,749,700 | -2,789 | 0.4 |
3.45
5.53
4.31
|
|
36 tháng
(2021-10-05) |
-2.54 | -37.04% | 52,740,900 | 145,880 | 1.6 |
3.45
8.88
4.31
|
|
60 tháng
(2019-10-16) |
0.65 | 17.68% | 89,783,290 | -25,790 | 0.4 |
2.89
8.88
4.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
5.37
|
60,500 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
| 06/07/2021 |
5.38
|
58,100 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
| 05/07/2021 |
5.52
|
35,500 | 5.57 | 5.72 | 5.27 | 0 | 0 | 0 |
| 02/07/2021 |
5.57
|
62,900 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 |
| 01/07/2021 |
5.61
|
75,100 | 5.61 | 5.62 | 5.54 | 0 | 0 | 0 |
| 30/06/2021 |
5.61
|
29,000 | 5.61 | 5.69 | 5.52 | 0 | 0 | 0 |
| 29/06/2021 |
5.61
|
70,300 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 28/06/2021 |
5.62
|
36,900 | 5.58 | 5.68 | 5.53 | 0 | 0 | 0 |
| 25/06/2021 |
5.58
|
99,300 | 5.63 | 5.65 | 5.57 | 0 | 0 | 0 |
| 24/06/2021 |
5.63
|
95,900 | 5.69 | 5.70 | 5.61 | 0 | 0 | 0 |
| 23/06/2021 |
5.69
|
87,500 | 5.70 | 5.78 | 5.61 | 0 | 0 | 0 |
| 22/06/2021 |
5.70
|
152,000 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 |
| 21/06/2021 |
5.61
|
138,600 | 5.61 | 5.75 | 5.52 | 0 | 0 | 0 |
| 18/06/2021 |
5.61
|
119,000 | 5.58 | 5.70 | 5.57 | 0 | 0 | 0 |
| 17/06/2021 |
5.58
|
62,000 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
| 16/06/2021 |
5.60
|
96,700 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 |
| 15/06/2021 |
5.61
|
149,700 | 5.69 | 5.70 | 5.52 | 0 | 0 | 0 |
| 14/06/2021 |
5.69
|
139,700 | 5.65 | 5.73 | 5.48 | 0 | 0 | 0 |
| 11/06/2021 |
5.65
|
270,500 | 5.66 | 5.67 | 5.52 | 19,000 | 0 | 0.1 |
| 10/06/2021 |
5.66
|
213,600 | 5.90 | 5.90 | 5.61 | 100 | 0 | 0.0 |
| 09/06/2021 |
5.90
|
573,900 | 6.13 | 6.13 | 5.71 | 100 | 200 | -0.0 |
| 08/06/2021 |
6.13
|
710,000 | 5.92 | 6.34 | 6.04 | 0 | 26,700 | -0.2 |
| 07/06/2021 |
5.92
|
332,000 | 5.54 | 5.92 | 5.92 | 0 | 0 | 0 |
| 04/06/2021 |
5.54
|
1,258,100 | 5.18 | 5.54 | 5.18 | 15,200 | 2,400 | 0.1 |
| 03/06/2021 |
5.18
|
99,200 | 5.14 | 5.35 | 5.09 | 0 | 0 | 0 |
| 02/06/2021 |
5.14
|
52,800 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 01/06/2021 |
5.14
|
40,100 | 5.13 | 5.14 | 5.12 | 0 | 0 | 0 |
| 31/05/2021 |
5.13
|
17,800 | 5.27 | 5.44 | 5.13 | 0 | 0 | 0 |
| 28/05/2021 |
5.27
|
67,400 | 5.18 | 5.35 | 5.14 | 0 | 0 | 0 |
| 27/05/2021 |
5.18
|
32,200 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 26/05/2021 |
5.35
|
36,900 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
| 25/05/2021 |
5.44
|
107,800 | 5.33 | 5.48 | 5.33 | 0 | 0 | 0 |
| 24/05/2021 |
5.33
|
85,900 | 5.14 | 5.37 | 5.14 | 0 | 0 | 0 |
| 21/05/2021 |
5.14
|
108,700 | 5.09 | 5.18 | 4.98 | 300 | 0 | 0.0 |
| 20/05/2021 |
5.09
|
23,300 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
| 19/05/2021 |
5.20
|
66,300 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 |
| 18/05/2021 |
5.35
|
41,400 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 17/05/2021 |
5.40
|
75,300 | 5.43 | 5.44 | 5.40 | 0 | 0 | 0 |
| 14/05/2021 |
5.43
|
141,500 | 5.44 | 5.48 | 5.40 | 1,000 | 0 | 0.0 |
| 13/05/2021 |
5.44
|
69,900 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 12/05/2021 |
5.44
|
87,200 | 5.36 | 5.45 | 5.36 | 1,700 | 0 | 0.0 |
| 11/05/2021 |
5.36
|
51,700 | 5.35 | 5.46 | 5.35 | 0 | 0 | 0 |
| 10/05/2021 |
5.35
|
50,100 | 5.37 | 5.45 | 5.33 | 300 | 0 | 0.0 |
| 07/05/2021 |
5.37
|
85,100 | 5.44 | 5.45 | 5.31 | 100 | 0 | 0.0 |
| 06/05/2021 |
5.44
|
147,500 | 5.62 | 5.65 | 5.40 | 3,000 | 500 | 0.0 |
| 05/05/2021 |
5.62
|
207,800 | 5.44 | 5.64 | 5.35 | 0 | 500 | -0.0 |
| 04/05/2021 |
5.44
|
182,600 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
| 29/04/2021 |
5.58
|
40,600 | 5.52 | 5.77 | 5.52 | 500 | 0 | 0.0 |
| 28/04/2021 |
5.52
|
85,800 | 5.55 | 5.80 | 5.40 | 100 | 0 | 0.0 |
| 27/04/2021 |
5.55
|
33,800 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 |
| 26/04/2021 |
5.78
|
140,800 | 5.70 | 5.94 | 5.68 | 2,500 | 0 | 0.0 |
| 23/04/2021 |
5.70
|
160,400 | 5.98 | 5.98 | 5.58 | 1,000 | 7,000 | -0.0 |
| 22/04/2021 |
5.98
|
191,100 | 6.43 | 6.43 | 5.98 | 100 | 0 | 0.0 |
| 20/04/2021 |
6.43
|
146,500 | 6.56 | 6.56 | 6.13 | 1,000 | 0 | 0.0 |
| 19/04/2021 |
6.56
|
407,300 | 6.27 | 6.56 | 5.87 | 0 | 0 | 0 |
| 16/04/2021 |
6.27
|
537,500 | 6.73 | 6.91 | 6.27 | 18,100 | 31,000 | -0.1 |
| 15/04/2021 |
6.73
|
609,200 | 6.29 | 6.73 | 6.30 | 0 | 10,000 | -0.1 |
| 14/04/2021 |
6.29
|
261,000 | 5.89 | 6.29 | 5.70 | 0 | 25,000 | -0.2 |
| 13/04/2021 |
5.89
|
697,300 | 5.52 | 5.90 | 5.52 | 0 | 5,000 | -0.0 |
| 12/04/2021 |
5.52
|
346,300 | 5.46 | 5.61 | 5.42 | 0 | 0 | 0 |
| 09/04/2021 |
5.46
|
84,300 | 5.48 | 5.52 | 5.32 | 0 | 0 | 0 |
| 08/04/2021 |
5.48
|
144,000 | 5.52 | 5.60 | 5.44 | 0 | 0 | 0 |
| 07/04/2021 |
5.52
|
340,900 | 5.26 | 5.62 | 5.27 | 0 | 53,300 | -0.3 |
| 06/04/2021 |
5.26
|
64,600 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 05/04/2021 |
5.27
|
136,800 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 |
| 02/04/2021 |
5.20
|
128,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 01/04/2021 |
5.29
|
129,800 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 31/03/2021 |
5.29
|
70,600 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 |
| 30/03/2021 |
5.35
|
272,400 | 5.15 | 5.43 | 5.15 | 0 | 500 | -0.0 |
| 29/03/2021 |
5.15
|
156,900 | 5.08 | 5.15 | 5.01 | 0 | 0 | 0 |
| 26/03/2021 |
5.08
|
116,500 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
| 25/03/2021 |
5.18
|
108,300 | 5.33 | 5.35 | 5.01 | 0 | 0 | 0 |
| 24/03/2021 |
5.33
|
368,900 | 5.05 | 5.40 | 4.92 | 500 | 2,100 | -0.0 |
| 23/03/2021 |
5.05
|
113,000 | 5.14 | 5.14 | 5.02 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
5.14
|
452,700 | 5.16 | 5.18 | 4.96 | 0 | 0 | 0 |
| 19/03/2021 |
5.16
|
376,600 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
| 18/03/2021 |
5.38
|
602,000 | 5.40 | 5.61 | 5.19 | 0 | 7,400 | -0.0 |
| 17/03/2021 |
5.40
|
438,100 | 5.05 | 5.40 | 5.18 | 0 | 20,000 | -0.1 |
| 16/03/2021 |
5.05
|
455,600 | 4.72 | 5.05 | 4.81 | 3,000 | 38,900 | -0.2 |
| 15/03/2021 |
4.72
|
777,900 | 4.42 | 4.72 | 4.39 | 0 | 23,200 | -0.1 |
| 12/03/2021 |
4.42
|
115,300 | 4.39 | 4.44 | 4.36 | 0 | 0 | 0 |
| 11/03/2021 |
4.39
|
89,100 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 |
| 10/03/2021 |
4.38
|
50,000 | 4.43 | 4.43 | 4.28 | 0 | 0 | 0 |
| 09/03/2021 |
4.43
|
81,800 | 4.45 | 4.46 | 4.28 | 0 | 0 | 0 |
| 08/03/2021 |
4.45
|
93,900 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 |
| 05/03/2021 |
4.40
|
65,000 | 4.34 | 4.46 | 4.32 | 0 | 0 | 0 |
| 04/03/2021 |
4.34
|
128,000 | 4.34 | 4.57 | 4.32 | 0 | 0 | 0 |
| 03/03/2021 |
4.34
|
125,800 | 4.26 | 4.34 | 4.20 | 0 | 0 | 0 |
| 02/03/2021 |
4.26
|
56,800 | 4.27 | 4.28 | 4.23 | 1,000 | 18,800 | -0.1 |
| 01/03/2021 |
4.27
|
47,800 | 4.26 | 4.32 | 4.26 | 0 | 1,200 | -0.0 |
| 26/02/2021 |
4.26
|
52,100 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 |
| 25/02/2021 |
4.31
|
93,100 | 4.26 | 4.42 | 4.21 | 0 | 0 | 0 |
| 24/02/2021 |
4.26
|
50,900 | 4.40 | 4.48 | 4.21 | 0 | 0 | 0 |
| 23/02/2021 |
4.40
|
223,200 | 4.15 | 4.41 | 4.15 | 9,100 | 1,700 | 0.0 |
| 22/02/2021 |
4.15
|
192,400 | 4.05 | 4.20 | 4.01 | 0 | 0 | 0 |
| 19/02/2021 |
4.05
|
17,600 | 4.02 | 4.05 | 3.97 | 0 | 500 | -0.0 |
| 18/02/2021 |
4.02
|
51,000 | 4.06 | 4.14 | 3.98 | 0 | 200 | -0.0 |
| 17/02/2021 |
4.06
|
58,000 | 3.97 | 4.14 | 3.97 | 0 | 200 | -0.0 |
| 09/02/2021 |
3.97
|
4,200 | 3.88 | 3.97 | 3.88 | 500 | 0 | 0.0 |
| 08/02/2021 |
3.88
|
73,500 | 4.08 | 4.08 | 3.88 | 200 | 0 | 0.0 |