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) |
0.20 | 2% | 7,447,300 | 260,900 | 2.6 |
10
10.30
10.20
|
2 tháng
(2024-07-22) |
-1.20 | -10.53% | 22,736,900 | 475,400 | 4.9 |
9.40
11.40
10.20
|
3 tháng
(2024-06-20) |
0.10 | 0.99% | 44,909,200 | 538,600 | 5.5 |
9.40
11.80
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 98,723,600 | 895,900 | 8.7 |
8.10
11.80
10.20
|
12 tháng
(2023-09-29) |
4.20 | 70% | 138,364,200 | 969,800 | 9.6 |
5.10
11.80
10.20
|
24 tháng
(2022-09-29) |
3 | 41.67% | 286,603,795 | 899,172 | 9.4 |
3.60
11.80
10.20
|
36 tháng
(2021-10-04) |
-6 | -37.04% | 861,486,839 | 1,110,838 | 11.4 |
3.60
28.10
10.20
|
60 tháng
(2019-10-15) |
-3.10 | -23.31% | 1,347,567,831 | 1,156,618 | 11.9 |
3.60
28.10
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/07/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/07/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/07/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/07/2023 |
6.10
|
1,612,100 | 6.40 | 6.40 | 6.10 | 0 | 1,100 | -0.0 |
06/07/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/07/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/07/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/07/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/06/2023 |
6.40
|
2,053,614 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
29/06/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/06/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/06/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/06/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/06/2023 |
6.80
|
2,304,225 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
22/06/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/06/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
20/06/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/06/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/06/2023 |
6.60
|
2,150,121 | 6.20 | 6.80 | 6.20 | 0 | 13,700 | -0.1 |
15/06/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/06/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/06/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/06/2023 |
6.20
|
0 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
09/06/2023 |
6.10
|
1,975,597 | 5.70 | 6.20 | 5.80 | 0 | 0 | 0 |
08/06/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/06/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/06/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/06/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
02/06/2023 |
5.70
|
2,390,079 | 5.30 | 5.80 | 5.30 | 9,100 | 0 | 0.1 |
01/06/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
31/05/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/05/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/05/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/05/2023 |
5.30
|
2,732,096 | 5.60 | 5.60 | 5.20 | 0 | 100 | -0.0 |
25/05/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/05/2023 |
5.60
|
1,650,364 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
23/05/2023 |
5.70
|
1,332,846 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
22/05/2023 |
5.60
|
4,591,556 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
19/05/2023 |
6.10
|
1,987,420 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
18/05/2023 |
6.30
|
1,227,821 | 6.40 | 6.50 | 6.20 | 0 | 15,300 | -0.1 |
17/05/2023 |
6.40
|
1,668,029 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
16/05/2023 |
6.40
|
1,315,851 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
15/05/2023 |
6.40
|
2,438,100 | 6.40 | 7 | 6.40 | 0 | 4,000 | -0.0 |
12/05/2023 |
6.40
|
1,892,500 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
11/05/2023 |
6.30
|
4,868,400 | 5.80 | 6.30 | 6.10 | 15,100 | 0 | 0.1 |
10/05/2023 |
5.80
|
1,169,405 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
09/05/2023 |
5.30
|
665,891 | 5.20 | 5.30 | 5.10 | 0 | 100 | -0.0 |
08/05/2023 |
5.20
|
737,932 | 5.10 | 5.30 | 5.10 | 0 | 2,722 | -0.0 |
05/05/2023 |
5.10
|
172,840 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
04/05/2023 |
5.10
|
1,255,580 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
28/04/2023 |
4.90
|
698,123 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/04/2023 |
4.90
|
605,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/04/2023 |
4.90
|
160,264 | 5 | 5 | 4.90 | 0 | 0 | 0 |
25/04/2023 |
5
|
623,061 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
24/04/2023 |
5
|
211,406 | 5 | 5 | 4.90 | 0 | 906 | -0.0 |
21/04/2023 |
5
|
424,192 | 5 | 5.10 | 4.90 | 0 | 138,200 | -0.7 |
20/04/2023 |
5
|
228,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
19/04/2023 |
5
|
177,806 | 5 | 5.10 | 5 | 0 | 0 | 0 |
18/04/2023 |
5
|
345,451 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
17/04/2023 |
5
|
446,747 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
14/04/2023 |
4.90
|
583,744 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
13/04/2023 |
5
|
573,410 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
12/04/2023 |
5.10
|
419,129 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
11/04/2023 |
5.20
|
667,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
10/04/2023 |
5.20
|
930,500 | 5.20 | 5.40 | 5.10 | 200 | 5,000 | -0.0 |
07/04/2023 |
5.20
|
843,125 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
06/04/2023 |
5.30
|
2,008,586 | 5.20 | 5.70 | 5.20 | 138,000 | 0 | 0.7 |
05/04/2023 |
5.20
|
1,729,671 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
04/04/2023 |
4.80
|
359,761 | 4.80 | 4.90 | 4.70 | 2,400 | 100 | 0.0 |
03/04/2023 |
4.80
|
575,601 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
31/03/2023 |
4.70
|
539,709 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
30/03/2023 |
4.70
|
422,410 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
29/03/2023 |
4.70
|
164,021 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/03/2023 |
4.80
|
654,825 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
27/03/2023 |
4.70
|
435,610 | 4.60 | 4.70 | 4.50 | 5,000 | 0 | 0.0 |
24/03/2023 |
4.60
|
260,003 | 4.70 | 4.70 | 4.60 | 0 | 300 | -0.0 |
23/03/2023 |
4.70
|
380,323 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/03/2023 |
4.60
|
293,310 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
21/03/2023 |
4.50
|
298,392 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
20/03/2023 |
4.60
|
161,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
17/03/2023 |
4.60
|
262,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
16/03/2023 |
4.70
|
271,060 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
15/03/2023 |
4.70
|
358,302 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
14/03/2023 |
4.50
|
598,209 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
13/03/2023 |
4.60
|
174,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
10/03/2023 |
4.70
|
92,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
09/03/2023 |
4.80
|
167,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
08/03/2023 |
4.80
|
250,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/03/2023 |
4.70
|
157,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
06/03/2023 |
4.70
|
147,901 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
03/03/2023 |
4.60
|
224,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
02/03/2023 |
4.70
|
68,274 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
01/03/2023 |
4.70
|
254,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
28/02/2023 |
4.60
|
424,320 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
27/02/2023 |
4.60
|
233,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
24/02/2023 |
4.80
|
217,447 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/02/2023 |
4.80
|
604,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/02/2023 |
4.80
|
590,296 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/02/2023 |
5
|
772,240 | 5 | 5.10 | 5 | 0 | 0 | 0 |
20/02/2023 |
5
|
752,768 | 4.80 | 5 | 4.80 | 10,000 | 0 | 0.0 |