Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.11 | -2.04% | 61,354,200 | 88,800 | 0.5 |
5.23
5.49
5.29
|
2 tháng
(2024-07-22) |
-0.20 | -3.64% | 116,504,300 | 677,100 | 3.5 |
5.12
5.50
5.29
|
3 tháng
(2024-06-20) |
-0.37 | -6.54% | 187,870,800 | 373,601 | 1.9 |
5.12
5.85
5.29
|
6 tháng
(2024-03-22) |
-1.09 | -17.08% | 416,668,700 | -1,966,599 | -13.0 |
5.12
6.54
5.29
|
12 tháng
(2023-09-25) |
-1.04 | -16.43% | 915,205,100 | -317,821 | -2.4 |
5.12
6.65
5.29
|
24 tháng
(2022-09-29) |
-2.46 | -31.74% | 2,210,372,100 | -820,149 | -5.7 |
4.05
8.16
5.29
|
36 tháng
(2021-10-04) |
-4.64 | -46.72% | 2,656,671,600 | 1,118,500 | 38.5 |
4.05
16.47
5.29
|
60 tháng
(2021-07-19) |
-8.74 | -62.29% | 2,708,454,401 | 1,150,700 | 38.9 |
4.05
16.91
5.29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.38
|
3,888,300 | 5.33 | 5.39 | 5.27 | 664,400 | 0 | 3.5 |
18/09/2024 |
5.29
|
2,877,700 | 5.31 | 5.32 | 5.26 | 462,800 | 48,500 | 2.2 |
17/09/2024 |
5.30
|
3,515,700 | 5.27 | 5.31 | 5.21 | 26,400 | 377,300 | -1.8 |
16/09/2024 |
5.26
|
3,375,100 | 5.24 | 5.33 | 5.21 | 0 | 0 | 0 |
13/09/2024 |
5.23
|
2,616,100 | 5.23 | 5.24 | 5.18 | 142,700 | 20,600 | 0.6 |
12/09/2024 |
5.23
|
2,270,600 | 5.23 | 5.25 | 5.18 | 312,800 | 82,600 | 1.2 |
11/09/2024 |
5.23
|
2,615,700 | 5.24 | 5.25 | 5.16 | 123,100 | 192,600 | -0.4 |
10/09/2024 |
5.25
|
2,041,400 | 5.31 | 5.34 | 5.19 | 15,700 | 121,600 | -0.6 |
09/09/2024 |
5.28
|
2,215,100 | 5.25 | 5.32 | 5.24 | 138,200 | 1,400 | 0.7 |
06/09/2024 |
5.30
|
2,084,700 | 5.30 | 5.30 | 5.23 | 23,600 | 54,300 | -0.2 |
05/09/2024 |
5.32
|
2,292,200 | 5.32 | 5.39 | 5.27 | 61,200 | 44,700 | 0.1 |
04/09/2024 |
5.31
|
2,730,900 | 5.33 | 5.33 | 5.22 | 0 | 186,500 | -1.0 |
30/08/2024 |
5.37
|
3,076,900 | 5.37 | 5.38 | 5.31 | 0 | 140,700 | -0.8 |
29/08/2024 |
5.37
|
2,763,600 | 5.40 | 5.42 | 5.34 | 0 | 407,100 | -2.2 |
28/08/2024 |
5.44
|
2,845,000 | 5.48 | 5.48 | 5.36 | 59,200 | 293,500 | -1.3 |
27/08/2024 |
5.48
|
2,546,500 | 5.44 | 5.48 | 5.41 | 24,600 | 137,200 | -0.6 |
26/08/2024 |
5.49
|
4,115,900 | 5.42 | 5.49 | 5.40 | 770,400 | 2,300 | 4.2 |
23/08/2024 |
5.42
|
4,125,600 | 5.45 | 5.48 | 5.34 | 14,000 | 329,800 | -1.7 |
22/08/2024 |
5.42
|
2,203,700 | 5.47 | 5.48 | 5.38 | 14,100 | 238,700 | -1.2 |
21/08/2024 |
5.47
|
2,823,500 | 5.49 | 5.50 | 5.39 | 93,500 | 98,900 | -0.0 |
20/08/2024 |
5.49
|
5,438,400 | 5.37 | 5.50 | 5.33 | 405,500 | 27,200 | 2.0 |
19/08/2024 |
5.40
|
2,779,900 | 5.40 | 5.47 | 5.37 | 245,500 | 39,000 | 1.1 |
16/08/2024 |
5.37
|
5,764,300 | 5.23 | 5.39 | 5.20 | 446,600 | 290,700 | 0.8 |
15/08/2024 |
5.20
|
2,492,400 | 5.15 | 5.25 | 5.15 | 47,100 | 209,900 | -0.8 |
14/08/2024 |
5.25
|
2,391,000 | 5.27 | 5.30 | 5.18 | 70,600 | 42,700 | 0.1 |
13/08/2024 |
5.25
|
2,135,200 | 5.17 | 5.25 | 5.17 | 124,200 | 18,500 | 0.5 |
12/08/2024 |
5.18
|
2,946,400 | 5.22 | 5.24 | 5.18 | 557,000 | 0 | 2.9 |
09/08/2024 |
5.23
|
2,070,200 | 5.21 | 5.27 | 5.18 | 0 | 0 | 0 |
08/08/2024 |
5.24
|
1,766,100 | 5.23 | 5.24 | 5.16 | 58,200 | 0 | 0.3 |
07/08/2024 |
5.25
|
2,034,500 | 5.27 | 5.28 | 5.15 | 400 | 0 | 0.0 |
06/08/2024 |
5.25
|
1,883,200 | 5.20 | 5.30 | 5.05 | 100 | 0 | 0.0 |
05/08/2024 |
5.12
|
2,809,600 | 5.34 | 5.34 | 5.12 | 1,100 | 1,000 | 0.0 |
02/08/2024 |
5.50
|
3,028,800 | 5.17 | 5.50 | 4.98 | 0 | 78,200 | -0.4 |
01/08/2024 |
5.17
|
2,534,400 | 5.30 | 5.34 | 5.16 | 0 | 163,900 | -0.9 |
31/07/2024 |
5.35
|
3,220,000 | 5.36 | 5.38 | 5.29 | 0 | 194,400 | -1.0 |
30/07/2024 |
5.35
|
2,573,200 | 5.38 | 5.38 | 5.27 | 78,000 | 81,900 | -0.0 |
29/07/2024 |
5.38
|
2,766,600 | 5.38 | 5.42 | 5.34 | 164,300 | 3,700 | 0.9 |
26/07/2024 |
5.38
|
2,655,400 | 5.38 | 5.43 | 5.31 | 150,200 | 43,900 | 0.6 |
25/07/2024 |
5.38
|
2,490,900 | 5.40 | 5.40 | 5.30 | 67,700 | 43,400 | 0.1 |
24/07/2024 |
5.42
|
3,089,100 | 5.35 | 5.42 | 5.20 | 63,400 | 58,100 | 0.0 |
23/07/2024 |
5.40
|
2,594,400 | 5.50 | 5.51 | 5.32 | 6,700 | 17,700 | -0.1 |
22/07/2024 |
5.49
|
3,904,400 | 5.52 | 5.53 | 5.33 | 74,300 | 73,600 | 0.0 |
19/07/2024 |
5.59
|
3,575,000 | 5.65 | 5.66 | 5.46 | 58,000 | 212,300 | -0.9 |
18/07/2024 |
5.67
|
4,744,100 | 5.60 | 5.67 | 5.41 | 16,300 | 780,100 | -4.2 |
17/07/2024 |
5.63
|
4,851,500 | 5.75 | 5.77 | 5.40 | 16,600 | 540,400 | -3.0 |
16/07/2024 |
5.79
|
3,378,400 | 5.90 | 5.90 | 5.70 | 32,200 | 314,800 | -1.6 |
15/07/2024 |
5.85
|
7,291,300 | 5.63 | 5.95 | 5.63 | 969,500 | 223,300 | 4.4 |
12/07/2024 |
5.61
|
2,918,100 | 5.66 | 5.67 | 5.60 | 351,800 | 4,200 | 2.0 |
11/07/2024 |
5.67
|
3,147,900 | 5.61 | 5.71 | 5.60 | 0 | 0 | 0 |
10/07/2024 |
5.63
|
2,091,400 | 5.66 | 5.66 | 5.59 | 100 | 86,000 | -0.5 |
09/07/2024 |
5.65
|
3,147,500 | 5.68 | 5.72 | 5.60 | 300 | 221,900 | -1.3 |
08/07/2024 |
5.69
|
3,098,700 | 5.73 | 5.75 | 5.61 | 101 | 240,100 | -1.4 |
05/07/2024 |
5.74
|
3,966,000 | 5.69 | 5.77 | 5.62 | 278,700 | 169,800 | 0.6 |
04/07/2024 |
5.69
|
2,631,400 | 5.60 | 5.69 | 5.59 | 174,400 | 17,300 | 0.9 |
03/07/2024 |
5.65
|
2,835,700 | 5.63 | 5.65 | 5.56 | 210,700 | 49,200 | 0.9 |
02/07/2024 |
5.63
|
3,107,200 | 5.59 | 5.64 | 5.52 | 341,300 | 29,100 | 1.7 |
01/07/2024 |
5.58
|
1,915,900 | 5.57 | 5.58 | 5.48 | 30,000 | 133,400 | -0.6 |
28/06/2024 |
5.55
|
2,581,300 | 5.62 | 5.65 | 5.31 | 21,200 | 50,300 | -0.2 |
27/06/2024 |
5.65
|
2,080,800 | 5.65 | 5.66 | 5.57 | 4,800 | 162,700 | -0.9 |
26/06/2024 |
5.66
|
2,588,300 | 5.61 | 5.69 | 5.61 | 46,000 | 0 | 0.3 |
25/06/2024 |
5.67
|
2,464,700 | 5.67 | 5.72 | 5.58 | 300 | 18,900 | -0.1 |
24/06/2024 |
5.64
|
4,246,300 | 5.60 | 5.74 | 5.58 | 389,400 | 0 | 2.2 |
21/06/2024 |
5.64
|
2,606,400 | 5.67 | 5.67 | 5.58 | 0 | 12,500 | -0.1 |
20/06/2024 |
5.66
|
2,098,600 | 5.68 | 5.70 | 5.59 | 21,100 | 0 | 0.1 |
19/06/2024 |
5.69
|
1,996,800 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
18/06/2024 |
5.70
|
2,851,900 | 5.69 | 5.75 | 5.63 | 12,500 | 52,700 | -0.2 |
17/06/2024 |
5.70
|
3,380,700 | 5.75 | 5.75 | 5.61 | 0 | 39,700 | -0.2 |
14/06/2024 |
5.75
|
2,569,400 | 5.89 | 5.92 | 5.75 | 0 | 5,000 | -0.0 |
13/06/2024 |
5.88
|
2,883,800 | 5.82 | 5.94 | 5.81 | 0 | 0 | 0 |
12/06/2024 |
5.86
|
3,823,300 | 5.83 | 5.88 | 5.68 | 39,700 | 93,600 | -0.3 |
11/06/2024 |
5.84
|
3,841,300 | 5.89 | 5.89 | 5.73 | 0 | 85,800 | -0.5 |
10/06/2024 |
5.89
|
3,138,400 | 5.90 | 5.96 | 5.83 | 16,100 | 29,800 | -0.1 |
07/06/2024 |
5.90
|
2,405,100 | 5.90 | 5.94 | 5.84 | 0 | 21,500 | -0.1 |
06/06/2024 |
5.90
|
3,674,700 | 5.92 | 5.98 | 5.83 | 0 | 146,500 | -0.9 |
05/06/2024 |
5.90
|
3,202,100 | 5.92 | 5.95 | 5.84 | 209,200 | 1,400 | 1.2 |
04/06/2024 |
5.92
|
2,972,500 | 5.99 | 5.99 | 5.88 | 21,500 | 88,100 | -0.4 |
03/06/2024 |
5.98
|
3,747,000 | 5.99 | 6.02 | 5.88 | 6,900 | 435,000 | -2.5 |
31/05/2024 |
5.86
|
4,914,600 | 6.02 | 6.10 | 5.86 | 9,200 | 9,200 | -0.0 |
30/05/2024 |
6.03
|
3,319,800 | 5.95 | 6.03 | 5.80 | 59,700 | 0 | 0.4 |
29/05/2024 |
6.03
|
10,268,800 | 5.66 | 6.07 | 5.65 | 613,100 | 4,700 | 3.6 |
28/05/2024 |
5.72
|
3,148,900 | 5.68 | 5.75 | 5.63 | 9,200 | 4,600 | 0.0 |
27/05/2024 |
5.69
|
2,454,500 | 5.70 | 5.70 | 5.59 | 0 | 60,500 | -0.3 |
24/05/2024 |
5.70
|
4,153,100 | 5.69 | 5.79 | 5.50 | 5,700 | 16,900 | -0.1 |
23/05/2024 |
5.75
|
3,536,000 | 5.70 | 5.75 | 5.62 | 1,800 | 158,100 | -0.9 |
22/05/2024 |
5.77
|
3,970,700 | 5.78 | 5.81 | 5.67 | 60,600 | 13,000 | 0.3 |
21/05/2024 |
5.75
|
3,466,700 | 5.75 | 5.77 | 5.61 | 0 | 99,800 | -0.6 |
20/05/2024 |
5.73
|
4,015,100 | 5.66 | 5.80 | 5.62 | 141,900 | 91,900 | 0.3 |
17/05/2024 |
5.65
|
2,830,300 | 5.63 | 5.65 | 5.55 | 200 | 11,200 | -0.1 |
16/05/2024 |
5.64
|
3,044,700 | 5.70 | 5.70 | 5.56 | 0 | 39,500 | -0.2 |
15/05/2024 |
5.65
|
3,063,400 | 5.63 | 5.75 | 5.59 | 3,800 | 69,200 | -0.4 |
14/05/2024 |
5.62
|
2,671,500 | 5.66 | 5.66 | 5.53 | 0 | 150,100 | -0.8 |
13/05/2024 |
5.61
|
3,808,100 | 5.52 | 5.69 | 5.50 | 5,100 | 108,900 | -0.6 |
10/05/2024 |
5.50
|
2,838,100 | 5.48 | 5.50 | 5.39 | 55,800 | 57,800 | -0.0 |
09/05/2024 |
5.48
|
2,614,700 | 5.47 | 5.53 | 5.41 | 14,100 | 104,800 | -0.5 |
08/05/2024 |
5.48
|
3,132,000 | 5.47 | 5.48 | 5.39 | 0 | 900 | -0.0 |
07/05/2024 |
5.51
|
2,247,500 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
06/05/2024 |
5.55
|
3,400,200 | 5.40 | 5.55 | 5.35 | 624,300 | 14,400 | 3.3 |
03/05/2024 |
5.38
|
2,093,700 | 5.37 | 5.40 | 5.33 | 0 | 31,000 | -0.2 |
02/05/2024 |
5.38
|
3,169,200 | 5.40 | 5.46 | 5.28 | 0 | 133,400 | -0.7 |
26/04/2024 |
5.39
|
3,165,100 | 5.41 | 5.48 | 5.39 | 100 | 0 | 0.0 |