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) |
-1.30 | -7.51% | 36,202,800 | 772,100 | 11.8 |
15.45
17.30
16
|
2 tháng
(2024-07-22) |
-0.65 | -3.90% | 105,565,800 | -319,100 | -8.9 |
15.10
17.90
16
|
3 tháng
(2024-06-21) |
-3.05 | -16.01% | 212,754,000 | -1,468,000 | -33.6 |
15.10
21.90
16
|
6 tháng
(2024-03-25) |
4.25 | 36.17% | 398,924,500 | 1,307,140 | 3.9 |
9.90
21.90
16
|
12 tháng
(2023-09-25) |
3 | 23.08% | 642,436,200 | 1,411,340 | 5.7 |
8.40
21.90
16
|
24 tháng
(2022-09-30) |
2.15 | 15.52% | 1,006,048,500 | 1,073,750 | 2.8 |
6.18
21.90
16
|
36 tháng
(2021-10-05) |
-4.35 | -21.38% | 1,522,834,700 | 1,327,950 | 8.9 |
6.18
25.30
16
|
60 tháng
(2019-10-16) |
14.22 | 798.88% | 2,130,098,020 | -76,100 | -7.0 |
1.24
25.30
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
7.09
|
3,959,800 | 6.93 | 7.20 | 6.79 | 77,200 | 16,800 | 0.4 |
06/07/2021 |
7.30
|
1,300,100 | 7.90 | 8.10 | 7.30 | 130,200 | 39,600 | 0.7 |
05/07/2021 |
7.70
|
2,403,100 | 7.90 | 7.90 | 7.39 | 69,600 | 275,400 | -1.6 |
02/07/2021 |
7.39
|
9,755,500 | 6.43 | 7.39 | 6.43 | 224,800 | 17,600 | 1.5 |
01/07/2021 |
6.91
|
886,400 | 6.91 | 6.91 | 6.91 | 7,200 | 0 | 0.0 |
30/06/2021 |
7.43
|
222,300 | 7.43 | 7.43 | 7.43 | 6,700 | 0 | 0.0 |
29/06/2021 |
7.98
|
1,320,800 | 7.98 | 7.98 | 7.98 | 16,200 | 2,100 | 0.1 |
28/06/2021 |
8.57
|
6,241,900 | 9 | 9 | 8.42 | 105,900 | 170,300 | -0.6 |
25/06/2021 |
8.42
|
3,554,300 | 8.42 | 8.42 | 8.20 | 77,300 | 2,000 | 0.6 |
24/06/2021 |
7.87
|
2,097,300 | 7.65 | 7.87 | 7.59 | 2,500 | 800 | 0.0 |
23/06/2021 |
7.36
|
2,900,800 | 6.86 | 7.36 | 6.70 | 90,500 | 3,000 | 0.6 |
22/06/2021 |
6.88
|
4,071,800 | 6.40 | 6.88 | 6.10 | 174,100 | 12,100 | 1.1 |
21/06/2021 |
6.43
|
8,540,300 | 6.43 | 6.43 | 6.01 | 161,500 | 66,700 | 0.6 |
18/06/2021 |
6.01
|
2,814,700 | 6 | 6.01 | 5.90 | 58,500 | 402,000 | -2.1 |
17/06/2021 |
5.62
|
2,796,500 | 5.45 | 5.62 | 5.27 | 41,100 | 20,000 | 0.1 |
16/06/2021 |
5.26
|
3,832,600 | 5.19 | 5.26 | 4.92 | 61,000 | 38,100 | 0.1 |
15/06/2021 |
4.92
|
4,275,300 | 4.92 | 4.92 | 4.84 | 104,000 | 40,900 | 0.3 |
14/06/2021 |
4.60
|
2,568,300 | 4.55 | 4.60 | 4.50 | 9,200 | 26,700 | -0.1 |
11/06/2021 |
4.30
|
3,362,300 | 4.15 | 4.44 | 4.15 | 43,500 | 21,700 | 0.1 |
10/06/2021 |
4.15
|
680,800 | 4.17 | 4.25 | 4.13 | 8,000 | 73,000 | -0.3 |
09/06/2021 |
4.17
|
1,080,100 | 4.35 | 4.35 | 4.05 | 0 | 82,500 | -0.3 |
08/06/2021 |
4.10
|
818,000 | 4.20 | 4.25 | 4.10 | 20,000 | 44,600 | -0.1 |
07/06/2021 |
4.25
|
657,800 | 4.33 | 4.45 | 4.21 | 900 | 10,800 | -0.0 |
04/06/2021 |
4.33
|
3,419,300 | 4.49 | 4.49 | 4.27 | 5,500 | 509,200 | -2.2 |
03/06/2021 |
4.20
|
1,551,100 | 4 | 4.20 | 4 | 19,700 | 50,000 | -0.1 |
02/06/2021 |
3.93
|
1,412,500 | 3.92 | 3.95 | 3.88 | 0 | 178,400 | -0.7 |
01/06/2021 |
3.93
|
667,200 | 3.97 | 3.97 | 3.93 | 0 | 19,700 | -0.1 |
31/05/2021 |
3.99
|
1,122,000 | 4 | 4.01 | 3.96 | 0 | 17,800 | -0.1 |
28/05/2021 |
4.01
|
585,600 | 4.14 | 4.14 | 4 | 0 | 46,800 | -0.2 |
27/05/2021 |
3.99
|
716,400 | 4.05 | 4.08 | 3.98 | 900 | 29,000 | -0.1 |
26/05/2021 |
4.08
|
709,400 | 4.14 | 4.14 | 4.07 | 0 | 7,000 | -0.0 |
25/05/2021 |
4.13
|
793,900 | 4.19 | 4.19 | 4.13 | 16,000 | 227,900 | -0.9 |
24/05/2021 |
4.17
|
876,200 | 4.10 | 4.20 | 4.07 | 3,400 | 32,700 | -0.1 |
21/05/2021 |
4.07
|
869,200 | 4.02 | 4.15 | 4.02 | 24,600 | 193,300 | -0.7 |
20/05/2021 |
4.02
|
745,100 | 4 | 4.07 | 4 | 9,400 | 200 | 0.0 |
19/05/2021 |
4.07
|
686,000 | 4.10 | 4.10 | 3.99 | 21,900 | 17,300 | 0.0 |
18/05/2021 |
4.07
|
690,900 | 4.12 | 4.20 | 4.07 | 1,500 | 107,500 | -0.4 |
17/05/2021 |
4.14
|
688,300 | 4.13 | 4.25 | 4.05 | 22,200 | 25,000 | -0.0 |
14/05/2021 |
4.10
|
1,019,100 | 4.13 | 4.15 | 4.08 | 1,000 | 72,000 | -0.3 |
13/05/2021 |
4.15
|
1,014,200 | 4.20 | 4.25 | 4.14 | 2,700 | 99,300 | -0.4 |
12/05/2021 |
4.20
|
996,600 | 4.15 | 4.23 | 4.15 | 24,700 | 7,300 | 0.1 |
11/05/2021 |
4.23
|
2,140,700 | 4.06 | 4.29 | 4.05 | 58,900 | 25,000 | 0.1 |
10/05/2021 |
4.05
|
959,900 | 3.95 | 4.10 | 3.95 | 35,500 | 4,000 | 0.1 |
07/05/2021 |
4.04
|
969,900 | 4.13 | 4.15 | 3.95 | 10,200 | 1,000 | 0.0 |
06/05/2021 |
4.15
|
3,924,800 | 4.16 | 4.25 | 4 | 36,500 | 133,200 | -0.4 |
05/05/2021 |
3.98
|
1,179,400 | 3.67 | 3.98 | 3.67 | 9,400 | 500 | 0.0 |
04/05/2021 |
3.72
|
764,700 | 3.60 | 3.76 | 3.60 | 130,200 | 8,800 | 0.4 |
29/04/2021 |
3.84
|
702,800 | 3.81 | 3.88 | 3.76 | 111,000 | 5,200 | 0.4 |
28/04/2021 |
3.88
|
1,212,100 | 3.74 | 3.88 | 3.72 | 326,400 | 5,000 | 1.2 |
27/04/2021 |
3.69
|
690,500 | 3.72 | 3.72 | 3.60 | 56,300 | 9,700 | 0.2 |
26/04/2021 |
3.72
|
929,000 | 3.92 | 3.92 | 3.72 | 4,700 | 45,400 | -0.2 |
23/04/2021 |
3.92
|
1,940,900 | 3.60 | 3.93 | 3.50 | 91,300 | 7,800 | 0.3 |
22/04/2021 |
3.73
|
2,702,000 | 4 | 4 | 3.73 | 94,300 | 177,300 | -0.3 |
20/04/2021 |
4.01
|
1,992,500 | 4.05 | 4.12 | 4 | 3,200 | 60,600 | -0.2 |
19/04/2021 |
4.11
|
2,381,100 | 4.30 | 4.39 | 3.94 | 7,800 | 98,800 | -0.4 |
16/04/2021 |
4.23
|
3,892,100 | 4.70 | 4.70 | 4.20 | 9,400 | 240,200 | -1.0 |
15/04/2021 |
4.41
|
1,846,500 | 4.41 | 4.41 | 4.40 | 0 | 6,200 | -0.0 |
14/04/2021 |
4.13
|
4,094,800 | 4.01 | 4.20 | 3.99 | 55,700 | 56,800 | -0.0 |
13/04/2021 |
4.29
|
2,825,300 | 4.61 | 4.61 | 4.29 | 10,900 | 661,000 | -2.8 |
12/04/2021 |
4.61
|
5,224,000 | 4.21 | 4.61 | 4.20 | 68,300 | 24,700 | 0.2 |
09/04/2021 |
4.31
|
4,941,300 | 4.16 | 4.43 | 4.16 | 320,800 | 35,100 | 1.2 |
08/04/2021 |
4.47
|
6,454,600 | 4.47 | 4.60 | 4.47 | 25,200 | 192,300 | -0.7 |
07/04/2021 |
4.80
|
4,474,300 | 4.85 | 4.85 | 4.65 | 23,500 | 100 | 0.1 |
06/04/2021 |
4.54
|
2,974,800 | 4.30 | 4.54 | 4.26 | 62,500 | 33,500 | 0.1 |
05/04/2021 |
4.25
|
2,739,800 | 4.22 | 4.25 | 4.15 | 237,700 | 2,000 | 1.0 |
02/04/2021 |
4.13
|
1,935,800 | 4.08 | 4.17 | 4.08 | 102,800 | 0 | 0.4 |
01/04/2021 |
4.08
|
2,296,700 | 4.13 | 4.15 | 4.07 | 23,500 | 558,100 | -2.2 |
31/03/2021 |
4.13
|
2,017,600 | 4.14 | 4.22 | 4.11 | 66,400 | 10,800 | 0.2 |
30/03/2021 |
4.14
|
2,203,100 | 4.20 | 4.22 | 4.13 | 32,100 | 9,700 | 0.1 |
29/03/2021 |
4.16
|
2,229,700 | 4.15 | 4.19 | 4.05 | 91,100 | 37,200 | 0.2 |
26/03/2021 |
4
|
2,303,000 | 4.06 | 4.09 | 3.80 | 4,600 | 65,000 | -0.2 |
25/03/2021 |
4.06
|
1,532,000 | 4.13 | 4.14 | 4.02 | 6,300 | 78,300 | -0.3 |
24/03/2021 |
4.12
|
3,066,600 | 4 | 4.30 | 3.96 | 260,000 | 38,900 | 0.9 |
23/03/2021 |
4.09
|
1,940,500 | 4.15 | 4.17 | 3.96 | 225,400 | 44,600 | 0.7 |
22/03/2021 |
4.17
|
2,728,000 | 4.04 | 4.29 | 3.95 | 148,700 | 10,400 | 0.6 |
19/03/2021 |
4.04
|
880,000 | 4.01 | 4.09 | 4.01 | 20,200 | 1,700 | 0.1 |
18/03/2021 |
4.10
|
2,017,000 | 4.11 | 4.17 | 4.05 | 147,600 | 22,200 | 0.5 |
17/03/2021 |
4.11
|
3,464,100 | 3.87 | 4.14 | 3.80 | 107,000 | 0 | 0.4 |
16/03/2021 |
3.87
|
1,997,000 | 3.98 | 3.99 | 3.86 | 26,500 | 20,000 | 0.0 |
15/03/2021 |
3.99
|
2,116,800 | 3.90 | 4 | 3.82 | 27,900 | 2,700 | 0.1 |
12/03/2021 |
3.86
|
3,917,500 | 3.69 | 3.94 | 3.59 | 15,600 | 75,400 | -0.2 |
11/03/2021 |
3.69
|
1,177,800 | 3.70 | 3.75 | 3.66 | 0 | 18,200 | -0.1 |
10/03/2021 |
3.65
|
2,324,500 | 3.65 | 3.80 | 3.64 | 44,400 | 68,600 | -0.1 |
09/03/2021 |
3.64
|
1,405,600 | 3.59 | 3.68 | 3.55 | 73,600 | 12,900 | 0.2 |
08/03/2021 |
3.59
|
1,793,100 | 3.58 | 3.65 | 3.56 | 24,400 | 127,000 | -0.4 |
05/03/2021 |
3.58
|
1,079,600 | 3.51 | 3.66 | 3.47 | 26,300 | 40,900 | -0.0 |
04/03/2021 |
3.51
|
1,841,300 | 3.80 | 3.80 | 3.51 | 15,800 | 52,100 | -0.1 |
03/03/2021 |
3.65
|
3,871,400 | 3.36 | 3.65 | 3.35 | 61,200 | 23,500 | 0.1 |
02/03/2021 |
3.42
|
1,056,600 | 3.44 | 3.48 | 3.37 | 3,200 | 32,300 | -0.1 |
01/03/2021 |
3.44
|
1,255,300 | 3.41 | 3.50 | 3.40 | 56,500 | 3,700 | 0.2 |
26/02/2021 |
3.41
|
1,006,800 | 3.27 | 3.41 | 3.27 | 32,400 | 19,300 | 0.0 |
25/02/2021 |
3.47
|
1,388,600 | 3.51 | 3.68 | 3.40 | 30,200 | 136,500 | -0.4 |
24/02/2021 |
3.51
|
4,040,200 | 3.68 | 3.68 | 3.44 | 11,300 | 630,600 | -2.2 |
23/02/2021 |
3.44
|
2,153,800 | 3.22 | 3.44 | 3.18 | 27,200 | 0 | 0.1 |
22/02/2021 |
3.22
|
2,292,100 | 3.21 | 3.30 | 3.19 | 211,700 | 54,700 | 0.5 |
19/02/2021 |
3.30
|
1,727,100 | 3.25 | 3.35 | 3.20 | 22,900 | 60,100 | -0.1 |
18/02/2021 |
3.35
|
2,783,500 | 3.47 | 3.49 | 3.30 | 9,900 | 47,900 | -0.1 |
17/02/2021 |
3.49
|
1,442,400 | 3.49 | 3.58 | 3.20 | 22,500 | 11,500 | 0.0 |
09/02/2021 |
3.41
|
2,005,600 | 3.41 | 3.53 | 3.14 | 20,300 | 24,200 | -0.0 |
08/02/2021 |
3.37
|
4,146,400 | 3.50 | 3.74 | 3.26 | 18,900 | 61,500 | -0.2 |