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 | 0% | 179,100 | -50,020 | -0.2 |
3.90
4.10
4
|
2 tháng
(2024-07-22) |
-0.10 | -2.44% | 867,500 | -132,020 | -0.5 |
3.90
4.20
4
|
3 tháng
(2024-06-20) |
-0.30 | -6.98% | 1,826,700 | -221,220 | -0.9 |
3.90
4.30
4
|
6 tháng
(2024-03-22) |
-0.50 | -11.11% | 4,357,800 | -295,320 | -1.2 |
3.80
4.50
4
|
12 tháng
(2023-09-25) |
-1.40 | -25.93% | 8,041,600 | -390,620 | -1.7 |
3.80
5.50
4
|
24 tháng
(2022-09-29) |
-3.70 | -48.05% | 27,311,650 | -174,120 | -0.8 |
3.80
7.70
4
|
36 tháng
(2021-10-04) |
-4.90 | -55.06% | 106,287,046 | 37,212 | 1.4 |
3.80
11.10
4
|
60 tháng
(2019-10-15) |
0.63 | 18.86% | 168,209,468 | -136,028 | 0.2 |
2.40
11.10
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.50
|
83,400 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 |
06/07/2023 |
5.50
|
184,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
05/07/2023 |
5.70
|
107,769 | 5.60 | 5.80 | 5.60 | 5,000 | 0 | 0.0 |
04/07/2023 |
5.60
|
33,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
03/07/2023 |
5.50
|
51,301 | 5.40 | 5.70 | 5.40 | 2,000 | 0 | 0.0 |
30/06/2023 |
5.40
|
54,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
29/06/2023 |
5.60
|
151,722 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/06/2023 |
5.60
|
66,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
27/06/2023 |
5.70
|
142,741 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
26/06/2023 |
5.60
|
78,406 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
23/06/2023 |
5.80
|
162,100 | 5.90 | 5.90 | 5.40 | 22,500 | 9,500 | 0.1 |
22/06/2023 |
5.90
|
162,000 | 5.20 | 6.10 | 5.70 | 0 | 0 | 0 |
21/06/2023 |
5.20
|
273,510 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
20/06/2023 |
5.20
|
22,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
19/06/2023 |
5.10
|
61,600 | 5.10 | 5.20 | 5 | 10,000 | 0 | 0.1 |
16/06/2023 |
5.10
|
64,244 | 5.30 | 5.30 | 5.10 | 2,000 | 0 | 0.0 |
15/06/2023 |
5.30
|
208,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
14/06/2023 |
5.30
|
160,114 | 5.40 | 5.40 | 5.20 | 5,000 | 0 | 0.0 |
13/06/2023 |
5.40
|
177,524 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
12/06/2023 |
5.30
|
117,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
09/06/2023 |
5.10
|
11,610 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
08/06/2023 |
5.10
|
157,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
07/06/2023 |
5.10
|
108,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
06/06/2023 |
5.10
|
74,147 | 4.90 | 5.10 | 5 | 10,000 | 0 | 0.1 |
05/06/2023 |
4.90
|
94,882 | 5 | 5.10 | 4.90 | 10,000 | 0 | 0.1 |
02/06/2023 |
5
|
108,020 | 5.20 | 5.30 | 5 | 5,000 | 0 | 0.0 |
01/06/2023 |
5.20
|
128,816 | 5 | 5.30 | 5 | 5,000 | 0 | 0.0 |
31/05/2023 |
5
|
114,402 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
30/05/2023 |
4.90
|
170,321 | 5 | 5 | 4.80 | 0 | 0 | 0 |
29/05/2023 |
5
|
88,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/05/2023 |
4.80
|
85,633 | 4.70 | 5 | 4.70 | 10,000 | 0 | 0.0 |
25/05/2023 |
4.70
|
25,300 | 4.80 | 4.80 | 4.70 | 10,000 | 0 | 0.0 |
24/05/2023 |
4.80
|
38,507 | 4.70 | 4.80 | 4.70 | 10,000 | 0 | 0.0 |
23/05/2023 |
4.70
|
34,101 | 4.70 | 4.70 | 4.60 | 9,100 | 0 | 0.0 |
22/05/2023 |
4.70
|
106,318 | 4.70 | 4.80 | 4.70 | 9,800 | 0 | 0.0 |
19/05/2023 |
4.70
|
121,000 | 4.70 | 4.70 | 4.60 | 3,600 | 0 | 0.0 |
18/05/2023 |
4.70
|
41,400 | 4.60 | 4.70 | 4.50 | 10,000 | 0 | 0.0 |
17/05/2023 |
4.60
|
82,100 | 4.60 | 4.70 | 4.60 | 10,000 | 0 | 0.0 |
16/05/2023 |
4.60
|
79,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
15/05/2023 |
4.60
|
108,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
12/05/2023 |
4.70
|
61,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
11/05/2023 |
4.60
|
90,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
10/05/2023 |
4.50
|
60,400 | 4.50 | 4.50 | 4.40 | 16,500 | 0 | 0.1 |
09/05/2023 |
4.50
|
49,800 | 4.40 | 4.50 | 4.40 | 400 | 300 | 0.0 |
08/05/2023 |
4.40
|
31,177 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
05/05/2023 |
4.40
|
84,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
04/05/2023 |
4.60
|
8,203 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
28/04/2023 |
4.60
|
31,243 | 4.60 | 4.60 | 4.50 | 3,500 | 0 | 0.0 |
27/04/2023 |
4.60
|
36,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
26/04/2023 |
4.50
|
93,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
25/04/2023 |
4.60
|
61,020 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/04/2023 |
4.60
|
102,911 | 4.70 | 4.70 | 4.50 | 20,000 | 0 | 0.1 |
21/04/2023 |
4.70
|
229,600 | 4.60 | 4.80 | 4.60 | 13,000 | 0 | 0.1 |
20/04/2023 |
4.60
|
103,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
19/04/2023 |
4.80
|
67,900 | 4.70 | 4.80 | 4.60 | 24,000 | 0 | 0.1 |
18/04/2023 |
4.70
|
26,011 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
17/04/2023 |
4.80
|
55,900 | 4.90 | 4.90 | 4.80 | 33,000 | 0 | 0.2 |
14/04/2023 |
4.90
|
30,500 | 4.90 | 4.90 | 4.70 | 13,500 | 0 | 0.1 |
13/04/2023 |
4.90
|
21,000 | 4.80 | 4.90 | 4.80 | 3,000 | 0 | 0.0 |
12/04/2023 |
4.80
|
45,010 | 4.80 | 4.90 | 4.80 | 8,000 | 0 | 0.0 |
11/04/2023 |
4.80
|
23,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/04/2023 |
4.80
|
103,300 | 4.80 | 4.90 | 4.70 | 23,000 | 0 | 0.1 |
07/04/2023 |
4.80
|
27,510 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
06/04/2023 |
4.90
|
162,710 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
05/04/2023 |
4.80
|
77,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
04/04/2023 |
4.70
|
94,000 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
03/04/2023 |
4.80
|
145,280 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
31/03/2023 |
4.70
|
32,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
30/03/2023 |
4.70
|
31,620 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
29/03/2023 |
4.60
|
69,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
28/03/2023 |
4.70
|
22,401 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/03/2023 |
4.70
|
15,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/03/2023 |
4.70
|
67,618 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
23/03/2023 |
4.80
|
100,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/03/2023 |
4.90
|
81,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
21/03/2023 |
4.90
|
68,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
20/03/2023 |
5
|
39,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/03/2023 |
5
|
21,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/03/2023 |
5
|
20,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
15/03/2023 |
5.10
|
74,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
14/03/2023 |
5
|
39,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/03/2023 |
5.10
|
32,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
10/03/2023 |
5.20
|
7,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
09/03/2023 |
5.10
|
25,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
08/03/2023 |
5.10
|
31,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
07/03/2023 |
5.10
|
8,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
06/03/2023 |
5.10
|
37,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
03/03/2023 |
5
|
16,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
02/03/2023 |
5.10
|
3,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
01/03/2023 |
5.10
|
51,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
28/02/2023 |
5
|
34,622 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
27/02/2023 |
5
|
40,144 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
24/02/2023 |
5.10
|
94,200 | 5.20 | 5.30 | 5 | 2,500 | 0 | 0.0 |
23/02/2023 |
5.20
|
42,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
22/02/2023 |
5.20
|
66,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/02/2023 |
5.30
|
64,809 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
20/02/2023 |
5.20
|
76,100 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
17/02/2023 |
5
|
57,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
16/02/2023 |
5.10
|
24,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/02/2023 |
5.10
|
39,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |