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) |
-0.56 | -22.76% | 13,700,100 | 21,800 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-20) |
-1.54 | -44.77% | 35,327,500 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-22) |
-2.95 | -60.82% | 108,233,200 | -381,000 | -1.9 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-29) |
-5.45 | -74.15% | 1,230,418,000 | 708,373 | 4.0 |
1.78
7.91
1.90
|
36 tháng
(2021-10-04) |
-10.77 | -85.01% | 1,706,079,300 | 5,869 | -11.1 |
1.78
28.50
1.90
|
60 tháng
(2019-10-15) |
-3.20 | -62.74% | 2,371,801,590 | 275,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.78
|
768,700 | 4.87 | 4.94 | 4.74 | 2,000 | 9,400 | -0.0 |
24/11/2023 |
4.87
|
1,824,700 | 4.95 | 4.98 | 4.74 | 7,000 | 79,900 | -0.4 |
23/11/2023 |
4.95
|
2,806,100 | 5.08 | 5.25 | 4.95 | 37,600 | 0 | 0.2 |
22/11/2023 |
5.08
|
1,702,400 | 4.96 | 5.10 | 4.96 | 33,900 | 0 | 0.2 |
21/11/2023 |
4.96
|
997,500 | 4.92 | 5.05 | 4.92 | 0 | 0 | 0 |
20/11/2023 |
4.92
|
1,837,700 | 4.90 | 4.95 | 4.78 | 125,800 | 0 | 0.6 |
17/11/2023 |
4.90
|
3,019,800 | 4.98 | 5.16 | 4.90 | 400 | 30,700 | -0.2 |
16/11/2023 |
4.98
|
1,131,500 | 4.95 | 5 | 4.80 | 0 | 0 | 0 |
15/11/2023 |
4.95
|
2,406,400 | 4.88 | 5.15 | 4.91 | 109,600 | 70,100 | 0.2 |
14/11/2023 |
4.88
|
1,218,700 | 4.79 | 4.94 | 4.83 | 28,900 | 49,400 | -0.1 |
13/11/2023 |
4.79
|
1,894,500 | 4.85 | 4.95 | 4.70 | 300 | 88,300 | -0.4 |
10/11/2023 |
4.85
|
2,196,600 | 4.96 | 5.09 | 4.80 | 4,500 | 43,700 | -0.2 |
09/11/2023 |
4.96
|
4,367,300 | 4.64 | 4.96 | 4.71 | 115,900 | 10,300 | 0.5 |
08/11/2023 |
4.64
|
2,365,800 | 4.34 | 4.64 | 4.29 | 148,100 | 3,700 | 0.6 |
07/11/2023 |
4.34
|
1,092,500 | 4.44 | 4.48 | 4.33 | 28,800 | 11,600 | 0.1 |
06/11/2023 |
4.44
|
1,000,000 | 4.45 | 4.49 | 4.35 | 30,800 | 27,900 | 0.0 |
03/11/2023 |
4.45
|
1,898,300 | 4.28 | 4.46 | 4.27 | 32,100 | 22,400 | 0.0 |
02/11/2023 |
4.28
|
2,092,600 | 4 | 4.28 | 4 | 63,800 | 0 | 0.3 |
01/11/2023 |
4
|
674,800 | 3.95 | 4 | 3.85 | 91,400 | 0 | 0.4 |
31/10/2023 |
3.95
|
1,073,900 | 4.15 | 4.22 | 3.95 | 29,500 | 0 | 0.1 |
30/10/2023 |
4.15
|
625,500 | 4.31 | 4.38 | 4.15 | 800 | 0 | 0.0 |
27/10/2023 |
4.31
|
1,412,200 | 4.24 | 4.38 | 4 | 8,400 | 0 | 0.0 |
26/10/2023 |
4.24
|
2,343,300 | 4.55 | 4.55 | 4.24 | 0 | 14,700 | -0.1 |
25/10/2023 |
4.55
|
1,016,700 | 4.56 | 4.65 | 4.51 | 0 | 34,700 | -0.2 |
24/10/2023 |
4.56
|
650,500 | 4.52 | 4.65 | 4.48 | 0 | 4,600 | -0.0 |
23/10/2023 |
4.52
|
987,000 | 4.44 | 4.53 | 4.44 | 8,100 | 0 | 0.0 |
20/10/2023 |
4.44
|
1,646,600 | 4.36 | 4.50 | 4.15 | 41,300 | 0 | 0.2 |
19/10/2023 |
4.36
|
1,319,700 | 4.55 | 4.55 | 4.36 | 4,600 | 0 | 0.0 |
18/10/2023 |
4.55
|
2,467,100 | 4.89 | 4.93 | 4.55 | 8,000 | 15,800 | -0.0 |
17/10/2023 |
4.89
|
842,000 | 5.04 | 5.10 | 4.89 | 6,000 | 1,200 | 0.0 |
16/10/2023 |
5.04
|
835,300 | 5.14 | 5.17 | 5.04 | 0 | 0 | 0 |
13/10/2023 |
5.14
|
1,116,800 | 5.16 | 5.16 | 5.02 | 35,800 | 33,900 | 0.0 |
12/10/2023 |
5.16
|
1,351,700 | 5.13 | 5.26 | 5.13 | 19,200 | 25,700 | -0.0 |
11/10/2023 |
5.13
|
1,083,300 | 5.13 | 5.17 | 5.03 | 0 | 46,300 | -0.2 |
10/10/2023 |
5.13
|
1,312,200 | 5.03 | 5.19 | 5.09 | 22,300 | 6,400 | 0.1 |
09/10/2023 |
5.03
|
1,194,000 | 4.94 | 5.06 | 4.92 | 37,400 | 0 | 0.2 |
06/10/2023 |
4.94
|
1,212,400 | 4.90 | 4.99 | 4.75 | 32,500 | 0 | 0.2 |
05/10/2023 |
4.90
|
987,600 | 5.10 | 5.17 | 4.90 | 6,000 | 14,300 | -0.0 |
04/10/2023 |
5.10
|
1,384,000 | 5.10 | 5.15 | 4.88 | 26,200 | 0 | 0.1 |
03/10/2023 |
5.10
|
2,263,800 | 5.48 | 5.48 | 5.10 | 13,000 | 35,500 | -0.1 |
02/10/2023 |
5.48
|
1,266,500 | 5.35 | 5.54 | 5.34 | 14,300 | 29,200 | -0.1 |
29/09/2023 |
5.35
|
1,094,800 | 5.31 | 5.44 | 5.32 | 92,300 | 44,400 | 0.3 |
28/09/2023 |
5.31
|
1,618,900 | 5.38 | 5.43 | 5.25 | 63,000 | 0 | 0.3 |
27/09/2023 |
5.38
|
1,949,000 | 5.33 | 5.45 | 5.05 | 61,100 | 0 | 0.3 |
26/09/2023 |
5.33
|
3,407,000 | 5.72 | 5.74 | 5.33 | 110,400 | 0 | 0.6 |
25/09/2023 |
5.72
|
2,664,600 | 6.14 | 6.15 | 5.72 | 0 | 0 | 0 |
22/09/2023 |
6.14
|
3,486,900 | 6.60 | 6.60 | 6.14 | 500 | 600 | -0.0 |
21/09/2023 |
6.60
|
2,569,500 | 6.59 | 6.69 | 6.55 | 0 | 0 | 0 |
20/09/2023 |
6.59
|
1,993,800 | 6.38 | 6.59 | 6.35 | 0 | 0 | 0 |
19/09/2023 |
6.38
|
1,501,400 | 6.57 | 6.64 | 6.36 | 2,900 | 0 | 0.0 |
18/09/2023 |
6.57
|
1,463,800 | 6.49 | 6.62 | 6.47 | 0 | 0 | 0 |
15/09/2023 |
6.49
|
1,425,600 | 6.50 | 6.66 | 6.45 | 0 | 20,300 | -0.1 |
14/09/2023 |
6.50
|
3,592,600 | 6.80 | 6.81 | 6.50 | 6,000 | 0 | 0.0 |
13/09/2023 |
6.80
|
3,104,000 | 6.83 | 7.10 | 6.70 | 2,700 | 12,000 | -0.1 |
12/09/2023 |
6.83
|
2,896,600 | 6.70 | 6.86 | 6.67 | 24,500 | 12,300 | 0.1 |
11/09/2023 |
6.70
|
6,630,600 | 7.15 | 7.23 | 6.70 | 5,000 | 66,700 | -0.4 |
08/09/2023 |
7.15
|
3,291,200 | 7.16 | 7.25 | 7.10 | 12,000 | 0 | 0.1 |
07/09/2023 |
7.16
|
5,166,100 | 7 | 7.38 | 7.06 | 12,300 | 0 | 0.1 |
06/09/2023 |
7
|
2,905,100 | 6.97 | 7 | 6.83 | 66,700 | 1,000 | 0.5 |
05/09/2023 |
6.97
|
5,260,500 | 6.87 | 7.09 | 6.84 | 7,500 | 42,000 | -0.2 |
31/08/2023 |
6.87
|
3,157,200 | 6.76 | 6.90 | 6.78 | 20,000 | 19,900 | -0.0 |
30/08/2023 |
6.76
|
2,389,600 | 6.84 | 6.90 | 6.70 | 32,000 | 0 | 0.2 |
29/08/2023 |
6.84
|
3,153,500 | 6.75 | 7.02 | 6.78 | 10,400 | 15,100 | -0.0 |
28/08/2023 |
6.75
|
2,599,900 | 6.64 | 6.75 | 6.63 | 51,500 | 0 | 0.3 |
25/08/2023 |
6.64
|
2,426,500 | 6.70 | 6.82 | 6.64 | 100 | 65,100 | -0.4 |
24/08/2023 |
6.70
|
3,145,800 | 6.57 | 6.81 | 6.49 | 34,100 | 2,000 | 0.2 |
23/08/2023 |
6.57
|
2,335,500 | 6.70 | 6.80 | 6.52 | 0 | 0 | 0 |
22/08/2023 |
6.70
|
3,557,800 | 6.60 | 6.73 | 6.19 | 68,100 | 1,000 | 0.4 |
21/08/2023 |
6.60
|
5,654,700 | 7 | 7 | 6.51 | 7,000 | 16,300 | -0.1 |
18/08/2023 |
7
|
8,210,200 | 7.52 | 7.52 | 7 | 1,000 | 88,700 | -0.6 |
17/08/2023 |
7.52
|
6,586,900 | 7.87 | 8.12 | 7.52 | 0 | 227,200 | -1.8 |
16/08/2023 |
7.87
|
4,500,600 | 7.91 | 7.95 | 7.72 | 17,300 | 39,800 | -0.2 |
15/08/2023 |
7.91
|
11,735,300 | 7.40 | 7.91 | 7.43 | 98,700 | 0 | 0.8 |
14/08/2023 |
7.40
|
6,628,800 | 7.23 | 7.50 | 7.34 | 206,600 | 3,500 | 1.5 |
11/08/2023 |
7.23
|
4,976,700 | 7.31 | 7.37 | 7.05 | 0 | 0 | 0 |
10/08/2023 |
7.31
|
3,993,700 | 7.38 | 7.49 | 7.26 | 0 | 128,900 | -1.0 |
09/08/2023 |
7.38
|
8,936,800 | 7.23 | 7.60 | 7.23 | 113,900 | 3,000 | 0.8 |
08/08/2023 |
7.23
|
4,953,800 | 7.34 | 7.45 | 7.23 | 2,800 | 26,000 | -0.2 |
07/08/2023 |
7.34
|
5,054,300 | 7.33 | 7.50 | 7.30 | 0 | 178,800 | -1.3 |
04/08/2023 |
7.33
|
5,509,300 | 7.19 | 7.43 | 7.16 | 128,900 | 5,000 | 0.9 |
03/08/2023 |
7.19
|
3,871,100 | 7.12 | 7.29 | 7.10 | 5,600 | 31,600 | -0.2 |
02/08/2023 |
7.12
|
4,948,900 | 7.10 | 7.19 | 7.01 | 169,200 | 82,600 | 0.6 |
01/08/2023 |
7.10
|
8,819,700 | 7.39 | 7.45 | 7.10 | 0 | 41,800 | -0.3 |
31/07/2023 |
7.39
|
5,710,200 | 7.38 | 7.68 | 7.35 | 29,900 | 121,400 | -0.7 |
28/07/2023 |
7.38
|
9,850,400 | 7.36 | 7.48 | 7.21 | 34,300 | 0 | 0.3 |
27/07/2023 |
7.36
|
9,519,200 | 7.26 | 7.55 | 7.20 | 1,700 | 88,700 | -0.6 |
26/07/2023 |
7.26
|
4,750,600 | 7.12 | 7.33 | 7.09 | 161,500 | 0 | 1.2 |
25/07/2023 |
7.12
|
5,619,200 | 7.29 | 7.34 | 7.10 | 0 | 30,000 | -0.2 |
24/07/2023 |
7.29
|
5,844,400 | 7.14 | 7.29 | 7.12 | 52,200 | 0 | 0.4 |
21/07/2023 |
7.14
|
3,837,000 | 7.05 | 7.16 | 7.01 | 26,500 | 10,000 | 0.1 |
20/07/2023 |
7.05
|
4,165,900 | 7.01 | 7.10 | 6.89 | 7,300 | 8,900 | -0.0 |
19/07/2023 |
7.01
|
5,191,000 | 7.13 | 7.22 | 7 | 4,000 | 0 | 0.0 |
18/07/2023 |
7.13
|
5,955,900 | 7.36 | 7.36 | 7.05 | 0 | 12,500 | -0.1 |
17/07/2023 |
7.36
|
5,925,800 | 7.15 | 7.59 | 7.20 | 5,000 | 129,900 | -0.9 |
14/07/2023 |
7.15
|
8,648,900 | 7.01 | 7.33 | 7.02 | 46,600 | 72,000 | -0.2 |
13/07/2023 |
7.01
|
4,201,300 | 6.87 | 7.01 | 6.82 | 20,000 | 32,700 | -0.1 |
12/07/2023 |
6.87
|
4,113,900 | 6.77 | 6.93 | 6.77 | 142,900 | 0 | 1.0 |
11/07/2023 |
6.77
|
6,819,800 | 6.97 | 7.10 | 6.70 | 3,000 | 0 | 0.0 |
10/07/2023 |
6.97
|
5,449,700 | 6.88 | 7.15 | 6.94 | 32,700 | 0 | 0.2 |
07/07/2023 |
6.88
|
7,470,600 | 6.72 | 7 | 6.73 | 0 | 15,900 | -0.1 |