Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-15) |
0.19 | 6.99% | 60,923,800 | -72,940 | -0.1 |
2.72
3.02
2.91
|
2 tháng
(2024-04-15) |
0.20 | 7.38% | 88,161,800 | -640 | 0.0 |
2.66
3.02
2.91
|
3 tháng
(2024-03-18) |
-0.15 | -4.90% | 143,953,200 | -260,640 | -0.7 |
2.66
3.15
2.91
|
6 tháng
(2023-12-18) |
0.01 | 0.34% | 328,739,200 | 660,060 | 2.1 |
2.66
3.21
2.91
|
12 tháng
(2023-06-20) |
-2.22 | -43.27% | 1,057,931,500 | 906,960 | 3.9 |
2.66
6.42
2.91
|
24 tháng
(2022-06-27) |
-4.73 | -61.89% | 2,147,260,800 | 1,099,185 | 4.7 |
2.66
10.56
2.91
|
36 tháng
(2021-06-30) |
-3.95 | -57.58% | 4,231,482,200 | 178,685 | -5.7 |
2.66
25.51
2.91
|
60 tháng
(2019-07-11) |
-4.80 | -62.26% | 6,309,136,030 | -3,118,855 | -34.8 |
2.66
25.51
2.91
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2023 |
5.11
0.06
|
4,872,500 | 5.05 | 5.20 | 5.06 | 42,100 | 448,200 | -2.1 |
22/08/2023 |
5.05
-0.14
|
31,368,600 | 5.19 | 5.40 | 4.83 | 106,900 | 187,600 | -0.4 |
21/08/2023 |
5.19
-0.38
|
1,007,800 | 5.57 | 5.57 | 5.19 | 0 | 0 | 0 |
18/08/2023 |
5.57
-0.41
|
1,488,300 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |
17/08/2023 |
5.98
-0.44
|
6,477,200 | 6.42 | 6.42 | 5.98 | 0 | 0 | 0 |
16/08/2023 |
6.42
0.06
|
5,749,400 | 6.36 | 6.44 | 6.25 | 5,000 | 36,400 | -0.2 |
15/08/2023 |
6.36
0
|
11,399,900 | 6.36 | 6.69 | 6.35 | 126,200 | 213,000 | -0.6 |
14/08/2023 |
6.36
0.27
|
11,530,900 | 6.09 | 6.47 | 6.18 | 723,100 | 20,000 | 4.5 |
11/08/2023 |
6.09
-0.07
|
8,227,400 | 6.16 | 6.21 | 6 | 59,100 | 176,400 | -0.7 |
10/08/2023 |
6.16
-0.05
|
6,241,100 | 6.21 | 6.29 | 6.13 | 22,600 | 173,200 | -0.9 |
09/08/2023 |
6.21
0.02
|
7,076,100 | 6.19 | 6.30 | 6.06 | 232,000 | 300 | 1.4 |
08/08/2023 |
6.19
-0.11
|
8,563,400 | 6.30 | 6.38 | 6.15 | 14,400 | 154,200 | -0.9 |
07/08/2023 |
6.30
-0.07
|
8,722,100 | 6.37 | 6.49 | 6.26 | 65,400 | 642,800 | -3.6 |
04/08/2023 |
6.37
0.25
|
11,315,100 | 6.12 | 6.40 | 6.11 | 334,100 | 134,500 | 1.3 |
03/08/2023 |
6.12
-0.08
|
5,859,900 | 6.20 | 6.20 | 6.06 | 12,400 | 187,000 | -1.1 |
02/08/2023 |
6.20
0.20
|
8,591,500 | 6 | 6.21 | 5.91 | 778,300 | 50,000 | 4.4 |
01/08/2023 |
6
-0.20
|
9,917,600 | 6.20 | 6.30 | 6 | 2,000 | 277,200 | -1.7 |
31/07/2023 |
6.20
-0.01
|
13,904,400 | 6.21 | 6.21 | 6.01 | 107,700 | 111,100 | -0.0 |
28/07/2023 |
6.21
0.04
|
10,497,600 | 6.17 | 6.27 | 6.14 | 216,900 | 55,900 | 1.0 |
27/07/2023 |
6.17
0.39
|
20,357,500 | 5.78 | 6.18 | 5.80 | 284,600 | 92,200 | 1.2 |
26/07/2023 |
5.78
0.11
|
8,637,900 | 5.67 | 5.83 | 5.62 | 375,800 | 72,200 | 1.7 |
25/07/2023 |
5.67
-0.18
|
11,313,900 | 5.85 | 5.95 | 5.65 | 0 | 233,500 | -1.3 |
24/07/2023 |
5.85
0.35
|
14,525,500 | 5.50 | 5.85 | 5.56 | 401,500 | 0 | 2.3 |
21/07/2023 |
5.50
0.08
|
8,203,400 | 5.42 | 5.57 | 5.42 | 10,600 | 38,800 | -0.2 |
20/07/2023 |
5.42
0.09
|
8,872,000 | 5.33 | 5.49 | 5.27 | 269,500 | 0 | 1.4 |
19/07/2023 |
5.33
-0.20
|
12,697,000 | 5.53 | 5.61 | 5.28 | 118,400 | 110,500 | 0.1 |
18/07/2023 |
5.53
-0.02
|
11,641,200 | 5.55 | 5.75 | 5.50 | 84,600 | 132,000 | -0.3 |
17/07/2023 |
5.55
0.42
|
18,824,600 | 5.13 | 5.55 | 5.26 | 179,600 | 1,300 | 1.0 |
14/07/2023 |
5.13
-0.06
|
5,894,500 | 5.19 | 5.26 | 5.09 | 30,000 | 7,100 | 0.1 |
13/07/2023 |
5.19
0.19
|
10,039,000 | 5 | 5.20 | 5.03 | 82,500 | 4,200 | 0.4 |
12/07/2023 |
5
-0.05
|
3,612,300 | 5.05 | 5.07 | 4.97 | 64,600 | 13,700 | 0.3 |
11/07/2023 |
5.05
0.03
|
4,886,000 | 5.02 | 5.14 | 5.02 | 19,900 | 0 | 0.1 |
10/07/2023 |
5.02
0.11
|
4,135,900 | 4.91 | 5.06 | 4.93 | 54,800 | 0 | 0.3 |
07/07/2023 |
4.91
0.01
|
4,278,900 | 4.90 | 4.94 | 4.83 | 100 | 53,800 | -0.3 |
06/07/2023 |
4.90
-0.14
|
5,767,400 | 5.04 | 5.05 | 4.90 | 1,500 | 15,600 | -0.1 |
05/07/2023 |
5.04
-0.03
|
3,788,000 | 5.07 | 5.19 | 5 | 1,000 | 41,100 | -0.2 |
04/07/2023 |
5.07
0.12
|
3,331,000 | 4.95 | 5.10 | 4.93 | 67,500 | 4,800 | 0.3 |
03/07/2023 |
4.95
0.03
|
2,456,300 | 4.92 | 5 | 4.90 | 200 | 53,100 | -0.3 |
30/06/2023 |
4.92
-0.13
|
4,818,200 | 5.05 | 5.05 | 4.92 | 42,600 | 3,300 | 0.2 |
29/06/2023 |
5.05
-0.11
|
5,150,500 | 5.16 | 5.17 | 5.04 | 6,400 | 1,000 | 0.0 |
28/06/2023 |
5.16
-0.04
|
4,931,700 | 5.20 | 5.30 | 5.11 | 2,000 | 25,300 | -0.1 |
27/06/2023 |
5.20
0.04
|
4,706,200 | 5.16 | 5.29 | 5.13 | 62,700 | 140,400 | -0.4 |
26/06/2023 |
5.16
0.04
|
7,417,300 | 5.12 | 5.20 | 4.96 | 1,000 | 219,000 | -1.1 |
23/06/2023 |
5.12
-0.13
|
10,928,600 | 5.25 | 5.40 | 5.09 | 0 | 417,500 | -2.2 |
22/06/2023 |
5.25
0.04
|
8,313,300 | 5.21 | 5.44 | 5.20 | 200 | 81,700 | -0.4 |
21/06/2023 |
5.21
0.08
|
8,612,100 | 5.13 | 5.30 | 5.11 | 280,100 | 5,500 | 1.4 |
20/06/2023 |
5.13
0.33
|
6,462,400 | 4.80 | 5.13 | 4.78 | 215,600 | 19,500 | 1.0 |
19/06/2023 |
4.80
-0.20
|
9,703,600 | 5 | 5 | 4.76 | 2,000 | 97,900 | -0.5 |
16/06/2023 |
5
-0.10
|
11,529,400 | 5.10 | 5.26 | 5 | 195,400 | 64,500 | 0.7 |
15/06/2023 |
5.10
0.05
|
7,494,100 | 5.05 | 5.14 | 4.97 | 201,400 | 9,000 | 1.0 |
14/06/2023 |
5.05
-0.23
|
12,401,200 | 5.28 | 5.45 | 5.05 | 2,900 | 157,700 | -0.8 |
13/06/2023 |
5.28
0.04
|
14,887,500 | 5.24 | 5.55 | 5.22 | 153,800 | 62,800 | 0.5 |
12/06/2023 |
5.24
-0.07
|
11,031,200 | 5.31 | 5.40 | 5.06 | 39,200 | 148,300 | -0.6 |
09/06/2023 |
5.31
0.10
|
15,468,200 | 5.21 | 5.50 | 5.20 | 119,600 | 138,500 | -0.1 |
08/06/2023 |
5.21
0.34
|
20,766,200 | 4.87 | 5.21 | 4.90 | 10,000 | 3,300 | 0.0 |
07/06/2023 |
4.87
0.24
|
13,189,900 | 4.63 | 4.87 | 4.68 | 243,500 | 228,300 | 0.1 |
06/06/2023 |
4.63
0.11
|
6,372,700 | 4.52 | 4.68 | 4.50 | 57,400 | 72,200 | -0.1 |
05/06/2023 |
4.52
-0.10
|
8,301,700 | 4.62 | 4.73 | 4.50 | 2,200 | 500 | 0.0 |
02/06/2023 |
4.62
-0.08
|
10,347,100 | 4.70 | 4.88 | 4.60 | 3,400 | 136,800 | -0.6 |
01/06/2023 |
4.70
0.27
|
17,140,400 | 4.43 | 4.74 | 4.48 | 169,200 | 1,100 | 0.8 |
31/05/2023 |
4.43
0.04
|
13,853,800 | 4.39 | 4.58 | 4.31 | 150,100 | 83,300 | 0.3 |
30/05/2023 |
4.39
-0.33
|
23,148,900 | 4.72 | 4.72 | 4.39 | 1,200 | 117,400 | -0.5 |
29/05/2023 |
4.72
0.18
|
8,999,200 | 4.54 | 4.75 | 4.57 | 135,400 | 199,400 | -0.3 |
26/05/2023 |
4.54
0.17
|
8,263,800 | 4.37 | 4.63 | 4.38 | 78,800 | 100 | 0.4 |
25/05/2023 |
4.37
-0.02
|
3,934,400 | 4.39 | 4.48 | 4.35 | 12,300 | 0 | 0.1 |
24/05/2023 |
4.39
0.06
|
6,983,100 | 4.33 | 4.50 | 4.29 | 109,900 | 0 | 0.5 |
23/05/2023 |
4.33
-0.04
|
4,799,300 | 4.37 | 4.43 | 4.29 | 2,500 | 29,400 | -0.1 |
22/05/2023 |
4.37
0.02
|
4,026,500 | 4.35 | 4.42 | 4.28 | 0 | 41,000 | -0.2 |
19/05/2023 |
4.35
-0.02
|
8,365,000 | 4.37 | 4.46 | 4.17 | 0 | 83,800 | -0.4 |
18/05/2023 |
4.37
-0.24
|
10,359,600 | 4.61 | 4.68 | 4.35 | 15,200 | 166,200 | -0.7 |
17/05/2023 |
4.61
0.30
|
17,808,900 | 4.31 | 4.61 | 4.32 | 252,800 | 0 | 1.2 |
16/05/2023 |
4.31
0.11
|
4,043,000 | 4.20 | 4.37 | 4.22 | 80,200 | 0 | 0.3 |
15/05/2023 |
4.20
-0.19
|
7,714,500 | 4.39 | 4.49 | 4.20 | 0 | 96,400 | -0.4 |
12/05/2023 |
4.39
-0.07
|
6,609,800 | 4.46 | 4.46 | 4.30 | 78,400 | 5,700 | 0.3 |
11/05/2023 |
4.46
0.06
|
6,140,600 | 4.40 | 4.54 | 4.40 | 15,400 | 14,000 | 0.0 |
10/05/2023 |
4.40
0.15
|
7,957,500 | 4.25 | 4.45 | 4.22 | 158,300 | 7,600 | 0.7 |
09/05/2023 |
4.25
0.15
|
5,865,000 | 4.10 | 4.29 | 4.10 | 6,000 | 26,800 | -0.1 |
08/05/2023 |
4.10
-0.02
|
4,586,000 | 4.12 | 4.15 | 4.05 | 7,300 | 0 | 0.0 |
05/05/2023 |
4.12
0.03
|
2,979,900 | 4.09 | 4.17 | 4.05 | 19,300 | 0 | 0.1 |
04/05/2023 |
4.09
-0.07
|
3,282,000 | 4.16 | 4.16 | 4.06 | 0 | 0 | 0 |
28/04/2023 |
4.16
0.03
|
3,676,700 | 4.13 | 4.20 | 4.11 | 36,600 | 0 | 0.2 |
27/04/2023 |
4.13
-0.02
|
2,846,700 | 4.15 | 4.18 | 4.10 | 0 | 9,000 | -0.0 |
26/04/2023 |
4.15
0.08
|
3,331,600 | 4.07 | 4.15 | 4.03 | 0 | 50 | -0.0 |
25/04/2023 |
4.07
-0.04
|
3,572,600 | 4.11 | 4.20 | 4.06 | 0 | 0 | -0.0 |
24/04/2023 |
4.11
0.04
|
3,737,500 | 4.07 | 4.20 | 4.02 | 0 | 1,605 | -0.0 |
21/04/2023 |
4.07
-0.06
|
3,199,000 | 4.13 | 4.25 | 4.03 | 3,000 | 5,000 | -0.0 |
20/04/2023 |
4.13
-0.02
|
2,082,200 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
19/04/2023 |
4.15
-0.07
|
4,557,500 | 4.22 | 4.24 | 4.10 | 0 | 100 | -0.0 |
18/04/2023 |
4.22
0.06
|
5,224,500 | 4.16 | 4.32 | 4.16 | 0 | 17,300 | -0.1 |
17/04/2023 |
4.16
0.15
|
4,574,700 | 4.01 | 4.16 | 4.09 | 1,300 | 12,200 | -0.0 |
14/04/2023 |
4.01
-0.29
|
15,635,000 | 4.30 | 4.30 | 4.01 | 6,800 | 85,800 | -0.3 |
13/04/2023 |
4.30
-0.32
|
20,114,700 | 4.62 | 4.62 | 4.30 | 18,800 | 154,600 | -0.6 |
12/04/2023 |
4.62
-0.20
|
7,148,600 | 4.82 | 4.84 | 4.60 | 11,200 | 100,500 | -0.4 |
11/04/2023 |
4.82
0.07
|
5,182,700 | 4.75 | 4.89 | 4.50 | 39,500 | 43,800 | -0.0 |
10/04/2023 |
4.75
0.01
|
7,082,900 | 4.74 | 5.14 | 4.71 | 54,300 | 126,600 | -0.3 |
07/04/2023 |
4.74
0.04
|
4,442,800 | 4.70 | 4.87 | 4.68 | 127,700 | 0 | 0.6 |
06/04/2023 |
4.70
0.05
|
15,041,300 | 4.65 | 4.97 | 4.70 | 138,800 | 0 | 0.7 |
05/04/2023 |
4.65
0.09
|
5,189,900 | 4.56 | 4.68 | 4.51 | 13,600 | 0 | 0.1 |
04/04/2023 |
4.56
-0.01
|
4,456,500 | 4.57 | 4.71 | 4.56 | 0 | 48,300 | -0.2 |
03/04/2023 |
4.57
0.29
|
6,768,000 | 4.28 | 4.57 | 4.40 | 93,844 | 75,000 | 0.1 |