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) |
-0.08 | -1.87% | 1,499,100 | -3,000 | -0.0 |
4.19
4.42
4.19
|
2 tháng
(2024-07-22) |
-0.57 | -11.97% | 4,881,300 | -26,200 | -0.1 |
3.97
4.76
4.19
|
3 tháng
(2024-06-20) |
-0.71 | -14.49% | 7,606,800 | -163,500 | -0.8 |
3.97
5.09
4.19
|
6 tháng
(2024-03-22) |
-1.76 | -29.58% | 39,553,800 | 214,230 | 1.1 |
3.97
6.18
4.19
|
12 tháng
(2023-09-25) |
-1.66 | -28.38% | 98,428,400 | 369,030 | 1.7 |
3.89
6.18
4.19
|
24 tháng
(2022-09-29) |
-2.19 | -34.33% | 215,818,000 | 795,030 | 4.4 |
2.74
6.71
4.19
|
36 tháng
(2021-10-04) |
-5.21 | -55.43% | 310,433,200 | 649,730 | 2.3 |
2.74
20.20
4.19
|
60 tháng
(2019-10-15) |
2.46 | 142.20% | 434,184,360 | 752,360 | 3.0 |
1.31
20.20
4.19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.60
|
168,400 | 4.79 | 4.82 | 4.60 | 10,000 | 10,900 | -0.0 |
24/11/2023 |
4.79
|
293,300 | 4.81 | 4.83 | 4.60 | 0 | 5,000 | -0.0 |
23/11/2023 |
4.81
|
586,300 | 5.07 | 5.13 | 4.81 | 4,800 | 1,600 | 0.0 |
22/11/2023 |
5.07
|
348,300 | 5.07 | 5.11 | 4.95 | 25,500 | 6,400 | 0.1 |
21/11/2023 |
5.07
|
602,500 | 4.98 | 5.20 | 4.95 | 0 | 9,100 | -0.0 |
20/11/2023 |
4.98
|
639,500 | 4.66 | 4.98 | 4.60 | 1,100 | 20,100 | -0.1 |
17/11/2023 |
4.66
|
1,407,400 | 4.53 | 4.84 | 4.60 | 1,100 | 38,700 | -0.2 |
16/11/2023 |
4.53
|
106,300 | 4.54 | 4.67 | 4.46 | 0 | 0 | 0 |
15/11/2023 |
4.54
|
299,600 | 4.53 | 4.70 | 4.54 | 10,300 | 1,000 | 0.0 |
14/11/2023 |
4.53
|
180,800 | 4.52 | 4.67 | 4.52 | 14,000 | 1,600 | 0.1 |
13/11/2023 |
4.52
|
151,200 | 4.70 | 4.73 | 4.52 | 6,000 | 9,100 | -0.0 |
10/11/2023 |
4.70
|
334,000 | 4.70 | 4.73 | 4.51 | 13,800 | 14,600 | -0.0 |
09/11/2023 |
4.70
|
396,000 | 4.61 | 4.80 | 4.50 | 11,700 | 7,300 | 0.0 |
08/11/2023 |
4.61
|
292,600 | 4.44 | 4.64 | 4.30 | 22,500 | 19,800 | 0.0 |
07/11/2023 |
4.44
|
1,412,400 | 4.36 | 4.55 | 4.20 | 10,600 | 22,400 | -0.1 |
06/11/2023 |
4.36
|
269,900 | 4.16 | 4.39 | 4.25 | 48,800 | 0 | 0.2 |
03/11/2023 |
4.16
|
343,900 | 4.23 | 4.42 | 4.11 | 10,400 | 1,800 | 0.0 |
02/11/2023 |
4.23
|
591,800 | 3.96 | 4.23 | 3.96 | 84,600 | 800 | 0.3 |
01/11/2023 |
3.96
|
365,500 | 3.89 | 4.05 | 3.74 | 59,300 | 400 | 0.2 |
31/10/2023 |
3.89
|
254,100 | 4.18 | 4.27 | 3.89 | 8,400 | 0 | 0.0 |
30/10/2023 |
4.18
|
671,400 | 4.29 | 4.38 | 4.18 | 2,300 | 26,000 | -0.1 |
27/10/2023 |
4.29
|
766,500 | 4.29 | 4.30 | 3.99 | 400 | 0 | 0.0 |
26/10/2023 |
4.29
|
476,200 | 4.61 | 4.61 | 4.29 | 0 | 0 | 0 |
25/10/2023 |
4.61
|
140,200 | 4.64 | 4.70 | 4.61 | 10,100 | 0 | 0.0 |
24/10/2023 |
4.64
|
158,000 | 4.65 | 4.70 | 4.52 | 20,900 | 0 | 0.1 |
23/10/2023 |
4.65
|
150,400 | 4.74 | 4.80 | 4.56 | 8,000 | 0 | 0.0 |
20/10/2023 |
4.74
|
614,100 | 4.58 | 4.74 | 4.30 | 10,000 | 0 | 0.0 |
19/10/2023 |
4.58
|
393,700 | 4.92 | 4.92 | 4.58 | 8,000 | 0 | 0.0 |
18/10/2023 |
4.92
|
242,500 | 5.01 | 5.01 | 4.66 | 0 | 13,000 | -0.1 |
17/10/2023 |
5.01
|
267,900 | 5.05 | 5.15 | 5.01 | 0 | 5,000 | -0.0 |
16/10/2023 |
5.05
|
314,700 | 5.10 | 5.18 | 5.05 | 0 | 1,100 | -0.0 |
13/10/2023 |
5.10
|
176,100 | 5.10 | 5.15 | 5.03 | 0 | 1,000 | -0.0 |
12/10/2023 |
5.10
|
489,400 | 5.20 | 5.27 | 5.09 | 10,000 | 1,400 | 0.0 |
11/10/2023 |
5.20
|
192,600 | 5.22 | 5.26 | 5.17 | 5,000 | 1,300 | 0.0 |
10/10/2023 |
5.22
|
257,600 | 5.10 | 5.36 | 5.12 | 40,800 | 1,000 | 0.2 |
09/10/2023 |
5.10
|
212,300 | 5.10 | 5.14 | 5 | 6,000 | 14,700 | -0.0 |
06/10/2023 |
5.10
|
189,300 | 4.90 | 5.10 | 4.84 | 1,700 | 22,700 | -0.1 |
05/10/2023 |
4.90
|
399,200 | 4.90 | 5.10 | 4.90 | 0 | 40,600 | -0.2 |
04/10/2023 |
4.90
|
287,700 | 4.92 | 4.95 | 4.70 | 15,800 | 16,700 | -0.0 |
03/10/2023 |
4.92
|
309,800 | 5.28 | 5.30 | 4.92 | 500 | 81,700 | -0.4 |
02/10/2023 |
5.28
|
188,000 | 5.33 | 5.47 | 5.18 | 8,100 | 15,200 | -0.0 |
29/09/2023 |
5.33
|
356,300 | 5.04 | 5.33 | 5.13 | 48,500 | 20,000 | 0.2 |
28/09/2023 |
5.04
|
372,500 | 5.40 | 5.46 | 5.04 | 24,000 | 40,800 | -0.1 |
27/09/2023 |
5.40
|
541,300 | 5.45 | 5.46 | 5.10 | 7,600 | 33,400 | -0.1 |
26/09/2023 |
5.45
|
1,397,800 | 5.85 | 5.85 | 5.45 | 44,900 | 5,300 | 0.2 |
25/09/2023 |
5.85
|
759,600 | 6.29 | 6.29 | 5.85 | 1,500 | 69,900 | -0.4 |
22/09/2023 |
6.29
|
1,024,300 | 6.49 | 6.49 | 6.04 | 0 | 73,000 | -0.5 |
21/09/2023 |
6.49
|
726,600 | 6.44 | 6.83 | 6.40 | 16,400 | 35,900 | -0.1 |
20/09/2023 |
6.44
|
228,800 | 6.40 | 6.50 | 6.35 | 2,000 | 24,200 | -0.1 |
19/09/2023 |
6.40
|
310,100 | 6.37 | 6.58 | 6.29 | 3,800 | 31,400 | -0.2 |
18/09/2023 |
6.37
|
489,400 | 6.16 | 6.59 | 6.15 | 0 | 0 | 0 |
15/09/2023 |
6.16
|
393,100 | 6.35 | 6.35 | 6.16 | 0 | 32,300 | -0.2 |
14/09/2023 |
6.35
|
683,500 | 6.50 | 6.50 | 6.10 | 300 | 35,200 | -0.2 |
13/09/2023 |
6.50
|
665,800 | 6.44 | 6.67 | 6.30 | 400 | 46,300 | -0.3 |
12/09/2023 |
6.44
|
640,000 | 6.35 | 6.56 | 6.30 | 75,500 | 0 | 0.5 |
11/09/2023 |
6.35
|
1,304,300 | 6.71 | 6.84 | 6.30 | 4,800 | 64,100 | -0.4 |
08/09/2023 |
6.71
|
1,344,200 | 6.43 | 6.87 | 6.46 | 55,500 | 0 | 0.4 |
07/09/2023 |
6.43
|
795,500 | 6.43 | 6.49 | 6.31 | 63,600 | 0 | 0.4 |
06/09/2023 |
6.43
|
1,236,600 | 6.10 | 6.48 | 6.02 | 54,000 | 400 | 0.3 |
05/09/2023 |
6.10
|
837,900 | 6.05 | 6.14 | 6.05 | 36,500 | 0 | 0.2 |
31/08/2023 |
6.05
|
860,900 | 6.07 | 6.18 | 6.05 | 19,000 | 0 | 0.1 |
30/08/2023 |
6.07
|
553,200 | 5.96 | 6.12 | 5.96 | 54,500 | 0 | 0.3 |
29/08/2023 |
5.96
|
731,200 | 6.15 | 6.20 | 5.96 | 10,600 | 0 | 0.1 |
28/08/2023 |
6.15
|
912,900 | 6.09 | 6.29 | 6 | 32,300 | 2,000 | 0.2 |
25/08/2023 |
6.09
|
909,800 | 6.05 | 6.17 | 6.01 | 63,800 | 0 | 0.4 |
24/08/2023 |
6.05
|
1,648,000 | 5.74 | 6.14 | 5.90 | 47,000 | 126,000 | -0.5 |
23/08/2023 |
5.74
|
445,000 | 5.37 | 5.74 | 5.43 | 28,300 | 2,100 | 0.1 |
22/08/2023 |
5.37
|
932,000 | 5.36 | 5.62 | 5.11 | 70,300 | 2,300 | 0.4 |
21/08/2023 |
5.36
|
937,900 | 5.76 | 5.76 | 5.36 | 27,300 | 15,500 | 0.1 |
18/08/2023 |
5.76
|
3,192,100 | 6.19 | 6.34 | 5.76 | 9,500 | 67,100 | -0.3 |
17/08/2023 |
6.19
|
796,800 | 5.79 | 6.19 | 6.19 | 0 | 20,000 | -0.1 |
16/08/2023 |
5.79
|
2,046,700 | 5.42 | 5.79 | 5.41 | 200 | 24,700 | -0.1 |
15/08/2023 |
5.42
|
393,200 | 5.43 | 5.60 | 5.40 | 0 | 0 | 0 |
14/08/2023 |
5.43
|
431,700 | 5.39 | 5.58 | 5.41 | 26,500 | 0 | 0.1 |
11/08/2023 |
5.39
|
1,344,300 | 5.51 | 5.55 | 5.16 | 10,000 | 34,200 | -0.1 |
10/08/2023 |
5.51
|
1,352,300 | 5.61 | 5.80 | 5.50 | 7,000 | 63,500 | -0.3 |
09/08/2023 |
5.61
|
1,420,700 | 5.56 | 5.71 | 5.50 | 7,000 | 0 | 0.0 |
08/08/2023 |
5.56
|
1,038,800 | 5.38 | 5.59 | 5.44 | 80,400 | 4,000 | 0.4 |
07/08/2023 |
5.38
|
1,225,300 | 5.39 | 5.49 | 5.37 | 32,200 | 5,000 | 0.1 |
04/08/2023 |
5.39
|
934,200 | 5.39 | 5.49 | 5.37 | 8,600 | 400 | 0.0 |
03/08/2023 |
5.39
|
765,900 | 5.44 | 5.62 | 5.30 | 12,800 | 6,300 | 0.0 |
02/08/2023 |
5.44
|
723,800 | 5.45 | 5.50 | 5.30 | 18,100 | 200 | 0.1 |
01/08/2023 |
5.45
|
871,000 | 5.70 | 5.88 | 5.45 | 13,100 | 21,500 | -0.0 |
31/07/2023 |
5.70
|
1,848,100 | 5.52 | 5.90 | 5.58 | 18,100 | 37,400 | -0.1 |
28/07/2023 |
5.52
|
2,488,200 | 5.16 | 5.52 | 5.16 | 56,800 | 0 | 0.3 |
27/07/2023 |
5.16
|
951,200 | 5.24 | 5.28 | 5.10 | 28,100 | 0 | 0.1 |
26/07/2023 |
5.24
|
661,800 | 5.24 | 5.34 | 5.11 | 11,400 | 3,700 | 0.0 |
25/07/2023 |
5.24
|
1,252,500 | 5.09 | 5.38 | 5.17 | 200 | 2,300 | -0.0 |
24/07/2023 |
5.09
|
733,400 | 4.92 | 5.09 | 4.94 | 30,200 | 1,700 | 0.1 |
21/07/2023 |
4.92
|
450,600 | 4.88 | 5.08 | 4.88 | 1,000 | 4,700 | -0.0 |
20/07/2023 |
4.88
|
516,500 | 5.09 | 5.09 | 4.81 | 900 | 13,500 | -0.1 |
19/07/2023 |
5.09
|
3,009,600 | 5.10 | 5.30 | 5.06 | 0 | 6,600 | -0.0 |
18/07/2023 |
5.10
|
817,100 | 5.05 | 5.30 | 5.03 | 800 | 8,100 | -0.0 |
17/07/2023 |
5.05
|
979,800 | 4.83 | 5.05 | 4.87 | 23,200 | 1,000 | 0.1 |
14/07/2023 |
4.83
|
428,200 | 4.75 | 4.92 | 4.74 | 4,000 | 200 | 0.0 |
13/07/2023 |
4.75
|
469,900 | 4.70 | 4.86 | 4.70 | 1,000 | 19,900 | -0.1 |
12/07/2023 |
4.70
|
575,900 | 4.86 | 4.93 | 4.70 | 8,100 | 500 | 0.0 |
11/07/2023 |
4.86
|
494,900 | 4.96 | 5.02 | 4.86 | 0 | 1,200 | -0.0 |
10/07/2023 |
4.96
|
820,700 | 4.81 | 5.10 | 4.75 | 600 | 14,500 | -0.1 |
07/07/2023 |
4.81
|
682,700 | 4.57 | 4.87 | 4.51 | 20,400 | 12,500 | 0.0 |