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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.09
|
416,300 | 5.26 | 5.26 | 4.94 | 1,900 | 22,800 | -0.1 |
06/07/2021 |
5.26
|
354,300 | 5.42 | 5.42 | 5.26 | 0 | 15,500 | -0.1 |
05/07/2021 |
5.42
|
515,600 | 5.52 | 5.52 | 5.39 | 100 | 19,800 | -0.1 |
02/07/2021 |
5.52
|
231,800 | 5.49 | 5.55 | 5.44 | 6,900 | 0 | 0.0 |
01/07/2021 |
5.49
|
256,600 | 5.52 | 5.52 | 5.47 | 100 | 0 | 0.0 |
30/06/2021 |
5.52
|
172,100 | 5.53 | 5.57 | 5.52 | 1,200 | 0 | 0.0 |
29/06/2021 |
5.53
|
207,900 | 5.54 | 5.57 | 5.51 | 4,800 | 0 | 0.0 |
28/06/2021 |
5.54
|
392,300 | 5.57 | 5.62 | 5.49 | 0 | 300 | -0.0 |
25/06/2021 |
5.57
|
227,500 | 5.57 | 5.62 | 5.53 | 0 | 11,200 | -0.1 |
24/06/2021 |
5.57
|
218,000 | 5.62 | 5.62 | 5.53 | 3,600 | 4,200 | -0.0 |
23/06/2021 |
5.62
|
471,700 | 5.71 | 5.75 | 5.57 | 0 | 7,100 | -0.0 |
22/06/2021 |
5.71
|
449,200 | 5.80 | 5.91 | 5.71 | 5,600 | 2,800 | 0.0 |
21/06/2021 |
5.80
|
461,400 | 5.79 | 5.93 | 5.66 | 4,300 | 6,800 | -0.0 |
18/06/2021 |
5.79
|
535,700 | 5.89 | 6.07 | 5.75 | 800 | 15,400 | -0.1 |
17/06/2021 |
5.89
|
955,800 | 5.58 | 5.90 | 5.49 | 9,100 | 400 | 0.1 |
16/06/2021 |
5.58
|
473,700 | 5.49 | 5.62 | 5.49 | 16,500 | 0 | 0.1 |
15/06/2021 |
5.49
|
234,900 | 5.52 | 5.52 | 5.48 | 20,200 | 0 | 0.1 |
14/06/2021 |
5.52
|
499,000 | 5.49 | 5.56 | 5.47 | 12,800 | 6,400 | 0.0 |
11/06/2021 |
5.49
|
323,200 | 5.48 | 5.56 | 5.47 | 29,600 | 0 | 0.2 |
10/06/2021 |
5.48
|
312,900 | 5.48 | 5.56 | 5.44 | 4,100 | 2,100 | 0.0 |
09/06/2021 |
5.48
|
551,300 | 5.46 | 5.56 | 5.39 | 400 | 500 | -0.0 |
08/06/2021 |
5.46
|
413,700 | 5.48 | 5.61 | 5.41 | 10,900 | 0 | 0.1 |
07/06/2021 |
5.48
|
480,800 | 5.54 | 5.62 | 5.40 | 1,200 | 0 | 0.0 |
04/06/2021 |
5.54
|
633,700 | 5.52 | 5.63 | 5.52 | 10,800 | 4,400 | 0.0 |
03/06/2021 |
5.52
|
438,900 | 5.42 | 5.60 | 5.48 | 24,300 | 0 | 0.1 |
02/06/2021 |
5.42
|
354,900 | 5.25 | 5.52 | 5.23 | 600 | 0 | 0.0 |
01/06/2021 |
5.25
|
293,300 | 5.29 | 5.29 | 5.22 | 0 | 5,900 | -0.0 |
31/05/2021 |
5.29
|
521,100 | 5.32 | 5.41 | 5.24 | 7,400 | 10,800 | -0.0 |
28/05/2021 |
5.32
|
315,400 | 5.32 | 5.37 | 5.27 | 900 | 13,700 | -0.1 |
27/05/2021 |
5.32
|
251,200 | 5.39 | 5.44 | 5.31 | 0 | 17,100 | -0.1 |
26/05/2021 |
5.39
|
439,600 | 5.50 | 5.50 | 5.39 | 3,500 | 6,400 | -0.0 |
25/05/2021 |
5.50
|
247,400 | 5.54 | 5.56 | 5.48 | 7,500 | 0 | 0.0 |
24/05/2021 |
5.54
|
218,200 | 5.44 | 5.57 | 5.46 | 23,800 | 300 | 0.1 |
21/05/2021 |
5.44
|
535,400 | 5.26 | 5.55 | 5.17 | 10,700 | 8,600 | 0.0 |
20/05/2021 |
5.26
|
467,000 | 5.43 | 5.45 | 5.26 | 13,000 | 8,200 | 0.0 |
19/05/2021 |
5.43
|
359,800 | 5.49 | 5.51 | 5.40 | 1,100 | 11,100 | -0.1 |
18/05/2021 |
5.49
|
250,800 | 5.53 | 5.57 | 5.48 | 0 | 18,500 | -0.1 |
17/05/2021 |
5.53
|
287,000 | 5.66 | 5.66 | 5.41 | 0 | 64,200 | -0.4 |
14/05/2021 |
5.66
|
346,400 | 5.66 | 5.71 | 5.62 | 1,000 | 33,400 | -0.2 |
13/05/2021 |
5.66
|
249,100 | 5.75 | 5.75 | 5.66 | 2,500 | 4,000 | -0.0 |
12/05/2021 |
5.75
|
314,000 | 5.57 | 5.77 | 5.56 | 38,500 | 500 | 0.2 |
11/05/2021 |
5.57
|
548,700 | 5.49 | 5.67 | 5.37 | 16,400 | 19,400 | -0.0 |
10/05/2021 |
5.49
|
797,200 | 5.76 | 5.76 | 5.39 | 400 | 30,700 | -0.2 |
07/05/2021 |
5.76
|
562,800 | 6.00 | 6.00 | 5.71 | 3,700 | 36,000 | -0.2 |
06/05/2021 |
6.00
|
364,600 | 6.05 | 6.11 | 5.94 | 9,700 | 9,800 | -0.0 |
05/05/2021 |
6.05
|
461,200 | 5.90 | 6.11 | 5.81 | 19,300 | 1,200 | 0.1 |
04/05/2021 |
5.90
|
637,700 | 6.02 | 6.02 | 5.74 | 3,000 | 42,600 | -0.3 |
29/04/2021 |
6.02
|
333,400 | 6.07 | 6.16 | 5.93 | 3,200 | 4,200 | -0.0 |
28/04/2021 |
6.07
|
504,300 | 5.90 | 6.26 | 5.90 | 31,100 | 0 | 0.2 |
27/04/2021 |
5.90
|
464,200 | 5.98 | 5.98 | 5.83 | 6,400 | 2,700 | 0.0 |
26/04/2021 |
5.98
|
738,300 | 6.26 | 6.26 | 5.93 | 5,000 | 34,500 | -0.2 |
23/04/2021 |
6.26
|
917,200 | 6.00 | 6.28 | 5.71 | 47,800 | 9,900 | 0.3 |
22/04/2021 |
6.00
|
951,600 | 6.45 | 6.45 | 6.00 | 10,000 | 38,900 | -0.2 |
20/04/2021 |
6.45
|
921,400 | 6.65 | 6.81 | 6.43 | 3,200 | 34,100 | -0.2 |
19/04/2021 |
6.65
|
1,232,800 | 6.55 | 6.83 | 6.16 | 33,200 | 22,800 | 0.1 |
16/04/2021 |
6.55
|
1,653,800 | 7.03 | 7.03 | 6.54 | 4,000 | 31,200 | -0.2 |
15/04/2021 |
7.03
|
1,429,700 | 7.28 | 7.28 | 7.01 | 1,700 | 29,000 | -0.2 |
14/04/2021 |
7.28
|
1,614,100 | 6.90 | 7.32 | 6.48 | 34,900 | 71,200 | -0.3 |
13/04/2021 |
6.90
|
2,097,900 | 7.08 | 7.50 | 6.74 | 1,000 | 36,500 | -0.3 |
12/04/2021 |
7.08
|
2,054,400 | 6.62 | 7.08 | 6.73 | 38,800 | 1,500 | 0.3 |
09/04/2021 |
6.62
|
1,376,800 | 6.43 | 6.70 | 6.30 | 39,600 | 6,000 | 0.2 |
08/04/2021 |
6.43
|
1,391,100 | 6.53 | 6.59 | 6.34 | 1,000 | 23,000 | -0.2 |
07/04/2021 |
6.53
|
1,390,300 | 6.43 | 6.60 | 6.49 | 8,000 | 31,800 | -0.2 |
06/04/2021 |
6.43
|
2,305,800 | 6.09 | 6.51 | 6.07 | 25,500 | 16,000 | 0.1 |
05/04/2021 |
6.09
|
1,018,900 | 5.98 | 6.15 | 5.90 | 3,800 | 0 | 0.0 |
02/04/2021 |
5.98
|
718,400 | 5.93 | 6.06 | 5.96 | 29,300 | 100 | 0.2 |
01/04/2021 |
5.93
|
1,048,700 | 5.79 | 5.98 | 5.84 | 30,100 | 2,000 | 0.2 |
31/03/2021 |
5.79
|
838,000 | 5.84 | 5.84 | 5.74 | 9,600 | 8,700 | 0.0 |
30/03/2021 |
5.84
|
1,174,200 | 5.93 | 6.09 | 5.80 | 11,100 | 46,200 | -0.2 |
29/03/2021 |
5.93
|
725,600 | 5.62 | 5.93 | 5.66 | 87,200 | 13,700 | 0.5 |
26/03/2021 |
5.62
|
1,244,100 | 5.78 | 5.78 | 5.37 | 13,700 | 31,200 | -0.1 |
25/03/2021 |
5.78
|
999,400 | 6.00 | 6.00 | 5.71 | 2,500 | 65,300 | -0.4 |
24/03/2021 |
6.00
|
722,900 | 6.29 | 6.29 | 5.98 | 2,300 | 64,700 | -0.4 |
23/03/2021 |
6.29
|
2,091,500 | 6.10 | 6.51 | 6.11 | 7,000 | 41,300 | -0.2 |
22/03/2021 |
6.10
|
4,015,400 | 5.71 | 6.10 | 5.55 | 24,800 | 1,000 | 0.2 |
19/03/2021 |
5.71
|
937,000 | 5.84 | 5.84 | 5.64 | 18,000 | 29,700 | -0.1 |
18/03/2021 |
5.84
|
1,205,800 | 5.93 | 5.97 | 5.74 | 3,000 | 10,700 | -0.0 |
17/03/2021 |
5.93
|
1,456,600 | 6.07 | 6.07 | 5.83 | 10,500 | 8,300 | 0.0 |
16/03/2021 |
6.07
|
966,000 | 6.25 | 6.28 | 6.01 | 11,700 | 22,200 | -0.1 |
15/03/2021 |
6.25
|
2,313,000 | 5.94 | 6.35 | 6.02 | 64,500 | 58,800 | 0.0 |
12/03/2021 |
5.94
|
1,548,600 | 5.55 | 5.94 | 5.56 | 31,200 | 1,500 | 0.2 |
11/03/2021 |
5.55
|
480,300 | 5.54 | 5.57 | 5.48 | 7,200 | 1,700 | 0.0 |
10/03/2021 |
5.54
|
368,700 | 5.54 | 5.57 | 5.48 | 10,700 | 5,700 | 0.0 |
09/03/2021 |
5.54
|
432,500 | 5.52 | 5.54 | 5.42 | 12,300 | 0 | 0.1 |
08/03/2021 |
5.52
|
430,000 | 5.41 | 5.57 | 5.41 | 7,900 | 3,600 | 0.0 |
05/03/2021 |
5.41
|
394,300 | 5.37 | 5.48 | 5.08 | 3,500 | 30,100 | -0.2 |
04/03/2021 |
5.37
|
652,600 | 5.43 | 5.62 | 5.31 | 2,900 | 5,800 | -0.0 |
03/03/2021 |
5.43
|
764,900 | 5.21 | 5.43 | 5.19 | 12,500 | 0 | 0.1 |
02/03/2021 |
5.21
|
365,800 | 5.21 | 5.27 | 5.18 | 600 | 17,300 | -0.1 |
01/03/2021 |
5.21
|
340,600 | 5.17 | 5.22 | 5.11 | 0 | 15,600 | -0.1 |
26/02/2021 |
5.17
|
183,900 | 5.23 | 5.23 | 5.10 | 1,300 | 9,400 | -0.0 |
25/02/2021 |
5.23
|
346,200 | 5.26 | 5.26 | 5.17 | 0 | 20,700 | -0.1 |
24/02/2021 |
5.26
|
297,700 | 5.26 | 5.54 | 5.20 | 2,000 | 21,200 | -0.1 |
23/02/2021 |
5.26
|
343,500 | 5.21 | 5.29 | 5.19 | 0 | 11,200 | -0.1 |
22/02/2021 |
5.21
|
148,400 | 5.21 | 5.27 | 5.19 | 100 | 6,900 | -0.0 |
19/02/2021 |
5.21
|
317,400 | 5.25 | 5.29 | 5.09 | 0 | 6,200 | -0.0 |
18/02/2021 |
5.25
|
298,500 | 5.19 | 5.30 | 5.20 | 58,200 | 3,500 | 0.3 |
17/02/2021 |
5.19
|
176,300 | 4.97 | 5.25 | 4.94 | 33,700 | 0 | 0.2 |
09/02/2021 |
4.97
|
218,100 | 4.81 | 4.97 | 4.81 | 300 | 10,700 | -0.1 |
08/02/2021 |
4.81
|
229,600 | 5.04 | 5.16 | 4.72 | 0 | 26,500 | -0.1 |