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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
6.01
|
440,300 | 6.15 | 6.15 | 5.75 | 10,000 | 7,900 | 0.0 |
06/07/2021 |
6.15
|
330,600 | 6.36 | 6.44 | 6.15 | 1,900 | 6,200 | -0.0 |
05/07/2021 |
6.36
|
428,000 | 6.53 | 6.53 | 6.29 | 9,000 | 1,000 | 0 |
02/07/2021 |
6.53
|
484,300 | 6.36 | 6.59 | 6.37 | 7,900 | 10,000 | -0.0 |
01/07/2021 |
6.36
|
791,700 | 6.37 | 6.37 | 6.20 | 6,200 | 600 | 0.0 |
30/06/2021 |
6.37
|
1,035,400 | 6.61 | 6.63 | 6.30 | 0 | 1,000 | -0.0 |
29/06/2021 |
6.61
|
1,473,000 | 7.10 | 7.10 | 6.61 | 10,000 | 13,300 | -0.0 |
28/06/2021 |
7.10
|
905,300 | 7.10 | 7.25 | 6.96 | 0 | 26,600 | -0.3 |
25/06/2021 |
7.10
|
1,741,300 | 6.81 | 7.12 | 6.93 | 2,000 | 9,500 | -0.1 |
24/06/2021 |
6.81
|
1,844,200 | 6.51 | 6.89 | 6.48 | 14,700 | 8,800 | 0.1 |
23/06/2021 |
6.51
|
604,500 | 6.53 | 6.53 | 6.30 | 1,000 | 140,300 | -1.2 |
22/06/2021 |
6.53
|
644,600 | 6.49 | 6.66 | 6.39 | 11,000 | 0 | 0.1 |
21/06/2021 |
6.49
|
526,200 | 6.61 | 6.61 | 6.43 | 0 | 28,700 | -0.3 |
18/06/2021 |
6.61
|
959,900 | 6.55 | 6.88 | 6.60 | 0 | 30,900 | -0.3 |
17/06/2021 |
6.55
|
1,022,800 | 6.17 | 6.59 | 6.16 | 16,400 | 0 | 0.1 |
16/06/2021 |
6.17
|
258,000 | 6.18 | 6.21 | 6.15 | 8,400 | 0 | 0.1 |
15/06/2021 |
6.18
|
180,100 | 6.12 | 6.22 | 6.06 | 16,200 | 0 | 0.1 |
14/06/2021 |
6.12
|
351,100 | 6.15 | 6.18 | 6.08 | 15,200 | 0 | 0.1 |
11/06/2021 |
6.15
|
351,300 | 6.14 | 6.23 | 6.02 | 19,300 | 1,100 | 0.2 |
10/06/2021 |
6.14
|
242,700 | 6.23 | 6.23 | 6.08 | 1,600 | 4,700 | -0.0 |
09/06/2021 |
6.23
|
182,000 | 6.23 | 6.30 | 6.15 | 0 | 3,900 | -0.0 |
08/06/2021 |
6.23
|
333,900 | 6.47 | 6.47 | 6.20 | 3,000 | 13,300 | -0.1 |
07/06/2021 |
6.47
|
370,200 | 6.34 | 6.59 | 6.36 | 100 | 3,600 | -0.0 |
04/06/2021 |
6.34
|
509,800 | 6.34 | 6.45 | 6.23 | 6,100 | 9,100 | -0.0 |
03/06/2021 |
6.34
|
573,500 | 6.20 | 6.40 | 6.20 | 10,700 | 20,200 | -0.1 |
02/06/2021 |
6.20
|
606,100 | 5.93 | 6.23 | 5.93 | 0 | 0 | 0 |
01/06/2021 |
5.93
|
295,500 | 5.73 | 5.98 | 5.69 | 2,400 | 8,800 | -0.0 |
31/05/2021 |
5.73
|
218,800 | 5.84 | 5.84 | 5.72 | 0 | 3,100 | -0.0 |
28/05/2021 |
5.84
|
273,500 | 5.86 | 5.93 | 5.82 | 0 | 16,700 | -0.1 |
27/05/2021 |
5.86
|
220,700 | 5.95 | 5.95 | 5.86 | 0 | 10,200 | -0.1 |
26/05/2021 |
5.95
|
214,600 | 6.04 | 6.04 | 5.87 | 3,200 | 3,900 | -0.0 |
25/05/2021 |
6.04
|
151,400 | 5.84 | 6.08 | 5.90 | 16,100 | 0 | 0.1 |
24/05/2021 |
5.84
|
277,100 | 5.69 | 5.86 | 5.69 | 14,600 | 1,400 | 0.1 |
21/05/2021 |
5.69
|
739,700 | 5.86 | 5.90 | 5.65 | 16,700 | 422,900 | -3.2 |
20/05/2021 |
5.86
|
345,400 | 5.99 | 5.99 | 5.85 | 0 | 14,100 | -0.1 |
19/05/2021 |
5.99
|
254,300 | 6.04 | 6.06 | 5.96 | 0 | 9,000 | -0.1 |
18/05/2021 |
6.04
|
335,100 | 6.13 | 6.14 | 6.01 | 0 | 9,200 | -0.1 |
17/05/2021 |
6.13
|
235,200 | 6.15 | 6.30 | 6.13 | 500 | 17,300 | -0.1 |
14/05/2021 |
6.15
|
244,600 | 6.19 | 6.21 | 6.14 | 2,700 | 7,600 | -0.0 |
13/05/2021 |
6.19
|
426,200 | 6.19 | 6.26 | 6.15 | 3,500 | 0 | 0.0 |
12/05/2021 |
6.19
|
230,800 | 6.19 | 6.26 | 6.14 | 1,200 | 200 | 0.0 |
11/05/2021 |
6.19
|
312,600 | 6.14 | 6.26 | 6.08 | 6,200 | 200 | 0.1 |
10/05/2021 |
6.14
|
277,600 | 6.19 | 6.19 | 5.98 | 3,500 | 200 | 0.0 |
07/05/2021 |
6.19
|
135,700 | 6.29 | 6.30 | 6.01 | 1,500 | 9,700 | -0.1 |
06/05/2021 |
6.29
|
258,700 | 6.23 | 6.41 | 6.23 | 9,100 | 100 | 0.1 |
05/05/2021 |
6.23
|
437,400 | 5.99 | 6.40 | 5.99 | 25,400 | 2,400 | 0.2 |
04/05/2021 |
5.99
|
384,300 | 6.22 | 6.22 | 5.96 | 2,000 | 6,300 | -0.0 |
29/04/2021 |
6.22
|
233,200 | 6.20 | 6.24 | 6.14 | 12,200 | 2,000 | 0.1 |
28/04/2021 |
6.20
|
170,400 | 6.22 | 6.30 | 6.14 | 8,500 | 0 | 0.1 |
27/04/2021 |
6.22
|
304,900 | 6.23 | 6.23 | 5.93 | 16,400 | 0 | 0.1 |
26/04/2021 |
6.23
|
626,500 | 6.55 | 6.57 | 6.20 | 400 | 0 | 0.0 |
23/04/2021 |
6.55
|
308,700 | 6.55 | 6.59 | 6.30 | 5,000 | 0 | 0.0 |
22/04/2021 |
6.55
|
690,200 | 6.73 | 6.74 | 6.52 | 0 | 0 | 0 |
20/04/2021 |
6.73
|
425,800 | 6.83 | 7.02 | 6.69 | 0 | 7,600 | -0.1 |
19/04/2021 |
6.83
|
343,700 | 6.94 | 6.94 | 6.80 | 0 | 1,200 | -0.0 |
16/04/2021 |
6.94
|
654,500 | 7.09 | 7.09 | 6.75 | 0 | 1,700 | -0.0 |
15/04/2021 |
7.09
|
687,000 | 7.22 | 7.22 | 7.09 | 7,600 | 7,000 | 0.0 |
14/04/2021 |
7.22
|
627,500 | 7.22 | 7.22 | 7.03 | 1,100 | 12,700 | -0.1 |
13/04/2021 |
7.22
|
792,000 | 7.43 | 7.43 | 7.18 | 1,400 | 700 | 0.0 |
12/04/2021 |
7.43
|
805,700 | 7.40 | 7.51 | 7.36 | 400 | 400 | 0 |
09/04/2021 |
7.40
|
1,442,300 | 7.07 | 7.51 | 7.03 | 20,100 | 0 | 0.2 |
08/04/2021 |
7.07
|
469,200 | 6.99 | 7.07 | 6.94 | 700 | 0 | 0.0 |
07/04/2021 |
6.99
|
451,400 | 7.06 | 7.07 | 6.88 | 0 | 5,800 | -0.1 |
06/04/2021 |
7.06
|
263,300 | 7.18 | 7.18 | 7.03 | 0 | 15,500 | -0.1 |
05/04/2021 |
7.18
|
375,800 | 7.29 | 7.29 | 7.10 | 0 | 141,800 | -1.4 |
02/04/2021 |
7.29
|
641,700 | 7.25 | 7.51 | 7.27 | 0 | 10,300 | -0.1 |
01/04/2021 |
7.25
|
407,600 | 7.02 | 7.25 | 6.97 | 17,200 | 10,000 | 0.1 |
31/03/2021 |
7.02
|
302,900 | 6.96 | 7.06 | 6.95 | 17,300 | 0 | 0.2 |
30/03/2021 |
6.96
|
253,100 | 6.93 | 7.02 | 6.90 | 800 | 0 | 0.0 |
29/03/2021 |
6.93
|
458,300 | 6.90 | 7.03 | 6.52 | 1,000 | 1,700 | -0.0 |
26/03/2021 |
6.90
|
960,400 | 7.18 | 7.18 | 6.68 | 7,200 | 13,500 | -0.1 |
25/03/2021 |
7.18
|
329,000 | 7.25 | 7.32 | 7.14 | 0 | 30,500 | -0.3 |
24/03/2021 |
7.25
|
594,200 | 7.47 | 7.47 | 7.18 | 5,400 | 20,300 | -0.1 |
23/03/2021 |
7.47
|
574,200 | 7.62 | 7.62 | 7.36 | 0 | 23,200 | -0.2 |
22/03/2021 |
7.62
|
624,400 | 7.40 | 7.76 | 7.40 | 15,900 | 0 | 0.2 |
19/03/2021 |
7.40
|
677,100 | 7.29 | 7.47 | 7.18 | 10,800 | 7,300 | 0.0 |
18/03/2021 |
7.29
|
1,273,500 | 7.51 | 7.62 | 7.29 | 2,600 | 8,500 | -0.1 |
17/03/2021 |
7.51
|
698,200 | 7.58 | 7.62 | 7.40 | 19,600 | 0 | 0.2 |
16/03/2021 |
7.58
|
694,300 | 7.65 | 7.69 | 7.29 | 10,200 | 8,700 | 0.0 |
15/03/2021 |
7.65
|
836,000 | 7.43 | 7.69 | 7.47 | 29,000 | 0 | 0.3 |
12/03/2021 |
7.43
|
939,100 | 7.51 | 7.58 | 7.36 | 18,100 | 0 | 0.2 |
11/03/2021 |
7.51
|
478,600 | 7.69 | 7.73 | 7.40 | 0 | 0 | 0 |
10/03/2021 |
7.69
|
787,900 | 7.51 | 7.87 | 7.51 | 500 | 12,000 | -0.1 |
09/03/2021 |
7.51
|
2,120,400 | 7.03 | 7.51 | 6.96 | 8,700 | 11,000 | -0.0 |
08/03/2021 |
7.03
|
914,600 | 7.02 | 7.18 | 6.95 | 0 | 6,600 | -0.1 |
05/03/2021 |
7.02
|
423,600 | 7.03 | 7.16 | 6.99 | 5,000 | 21,500 | -0.2 |
04/03/2021 |
7.03
|
474,100 | 7.10 | 7.24 | 6.88 | 0 | 11,200 | -0.1 |
03/03/2021 |
7.10
|
857,700 | 7.02 | 7.18 | 6.95 | 3,100 | 3,600 | -0.0 |
02/03/2021 |
7.02
|
358,500 | 7.13 | 7.15 | 6.88 | 1,000 | 21,300 | -0.2 |
01/03/2021 |
7.13
|
697,200 | 6.80 | 7.25 | 6.80 | 19,000 | 15,100 | 0.0 |
26/02/2021 |
6.80
|
342,500 | 6.75 | 6.80 | 6.63 | 20,900 | 14,700 | 0.1 |
25/02/2021 |
6.75
|
607,100 | 6.75 | 6.88 | 6.73 | 0 | 5,600 | -0.1 |
24/02/2021 |
6.75
|
712,400 | 6.92 | 7.07 | 6.68 | 21,800 | 31,700 | -0.1 |
23/02/2021 |
6.92
|
574,600 | 6.81 | 7.02 | 6.77 | 23,700 | 3,600 | 0.2 |
22/02/2021 |
6.81
|
1,837,300 | 6.81 | 6.85 | 6.59 | 5,600 | 16,700 | -0.1 |
19/02/2021 |
6.81
|
662,000 | 6.92 | 6.96 | 6.66 | 2,000 | 1,700 | 0.0 |
18/02/2021 |
6.92
|
859,900 | 6.66 | 7.10 | 6.81 | 10,000 | 49,300 | -0.4 |
17/02/2021 |
6.66
|
754,800 | 6.23 | 6.66 | 6.59 | 0 | 4,600 | -0.0 |
09/02/2021 |
6.23
|
923,700 | 6.00 | 6.23 | 5.99 | 36,700 | 19,400 | 0.1 |
08/02/2021 |
6.00
|
912,900 | 6.45 | 6.61 | 6.00 | 4,600 | 28,700 | -0.2 |