Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.11 | -2% | 62,462,600 | 546,700 | 2.9 |
5.23
5.49
5.38
|
2 tháng
(2024-07-22) |
-0.11 | -2% | 120,392,600 | 1,341,500 | 7.0 |
5.12
5.50
5.38
|
3 tháng
(2024-06-21) |
-0.26 | -4.61% | 189,660,500 | 1,016,901 | 5.4 |
5.12
5.85
5.38
|
6 tháng
(2024-03-25) |
-1.15 | -17.61% | 414,865,900 | -1,413,599 | -10.1 |
5.12
6.54
5.38
|
12 tháng
(2023-09-25) |
-0.95 | -15.01% | 919,093,400 | 346,579 | 1.2 |
5.12
6.65
5.38
|
24 tháng
(2022-09-30) |
-2.34 | -30.31% | 2,213,562,600 | -171,563 | -2.3 |
4.05
8.16
5.38
|
36 tháng
(2021-10-05) |
-4.66 | -46.39% | 2,659,548,300 | 1,782,900 | 42.0 |
4.05
16.47
5.38
|
60 tháng
(2021-07-19) |
-8.65 | -61.65% | 2,712,342,701 | 1,815,100 | 42.4 |
4.05
16.91
5.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.10
|
3,923,100 | 6.10 | 6.11 | 5.98 | 3,100 | 82,500 | -0.5 |
06/07/2023 |
6.12
|
5,070,800 | 6.12 | 6.13 | 5.95 | 500 | 18,400 | -0.1 |
05/07/2023 |
6.11
|
4,141,900 | 6.17 | 6.22 | 6.11 | 2,100 | 13,300 | -0.1 |
04/07/2023 |
6.19
|
4,331,600 | 6 | 6.19 | 6 | 97,400 | 9,300 | 0.5 |
03/07/2023 |
6.06
|
2,872,300 | 6.07 | 6.18 | 5.98 | 0 | 5,500 | -0.0 |
30/06/2023 |
6
|
4,478,100 | 6.10 | 6.10 | 5.95 | 15,000 | 0 | 0.1 |
29/06/2023 |
6.06
|
5,301,800 | 6.27 | 6.31 | 6.06 | 32,700 | 0 | 0.2 |
28/06/2023 |
6.29
|
5,817,900 | 6.20 | 6.34 | 6.15 | 26,300 | 7,500 | 0.1 |
27/06/2023 |
6.20
|
5,407,400 | 6.20 | 6.25 | 6.07 | 20,000 | 700 | 0.1 |
26/06/2023 |
6.20
|
6,547,000 | 6.30 | 6.30 | 6.08 | 0 | 2,100 | -0.0 |
23/06/2023 |
6.34
|
5,816,400 | 6.34 | 6.39 | 6.20 | 18,000 | 3,800 | 0.1 |
22/06/2023 |
6.34
|
7,094,200 | 6.28 | 6.36 | 6.25 | 700 | 700 | -0 |
21/06/2023 |
6.25
|
4,253,100 | 6.30 | 6.30 | 6.15 | 45,000 | 99,900 | -0.3 |
20/06/2023 |
6.20
|
3,954,500 | 6.02 | 6.20 | 5.98 | 0 | 24,600 | -0.1 |
19/06/2023 |
6
|
7,600,200 | 6.13 | 6.14 | 5.90 | 900 | 201,000 | -1.2 |
16/06/2023 |
6.12
|
4,669,300 | 6.17 | 6.29 | 6.12 | 92,100 | 200 | 0.6 |
15/06/2023 |
6.12
|
6,965,500 | 6.25 | 6.25 | 6.09 | 40,600 | 15,300 | 0.2 |
14/06/2023 |
6.25
|
6,284,700 | 6.43 | 6.51 | 6.25 | 0 | 107,900 | -0.7 |
13/06/2023 |
6.42
|
7,677,500 | 6.45 | 6.55 | 6.35 | 0 | 149,200 | -1.0 |
12/06/2023 |
6.39
|
4,799,200 | 6.35 | 6.50 | 6.20 | 0 | 195,800 | -1.2 |
09/06/2023 |
6.39
|
7,200,200 | 6.39 | 6.40 | 6.16 | 117,400 | 1,000 | 0.7 |
08/06/2023 |
6.40
|
10,318,100 | 6.70 | 6.72 | 6.40 | 15,000 | 24,200 | -0.1 |
07/06/2023 |
6.64
|
7,909,000 | 6.48 | 6.79 | 6.45 | 60,000 | 31,100 | 0.2 |
06/06/2023 |
6.41
|
7,467,800 | 6.23 | 6.41 | 6.15 | 341,500 | 91,100 | 1.6 |
05/06/2023 |
6.24
|
7,852,000 | 6.29 | 6.33 | 6.12 | 38,600 | 0 | 0.2 |
02/06/2023 |
6.25
|
10,708,500 | 6.52 | 6.52 | 6.18 | 700 | 25,600 | -0.2 |
01/06/2023 |
6.40
|
9,517,300 | 6.19 | 6.45 | 6.15 | 5,300 | 75,700 | -0.4 |
31/05/2023 |
6.19
|
11,018,700 | 5.84 | 6.19 | 5.84 | 40,800 | 19,100 | 0.1 |
30/05/2023 |
5.88
|
9,388,100 | 5.99 | 6 | 5.78 | 2,200 | 42,500 | -0.2 |
29/05/2023 |
5.90
|
10,419,600 | 5.70 | 5.98 | 5.68 | 122,900 | 11,900 | 0.7 |
26/05/2023 |
5.68
|
5,812,900 | 5.68 | 5.71 | 5.60 | 20,100 | 0 | 0.1 |
25/05/2023 |
5.65
|
5,092,400 | 5.63 | 5.74 | 5.58 | 25,900 | 9,800 | 0.1 |
24/05/2023 |
5.73
|
11,752,600 | 5.58 | 5.87 | 5.56 | 20,100 | 2,500 | 0.1 |
23/05/2023 |
5.53
|
5,774,800 | 5.53 | 5.60 | 5.50 | 20,900 | 0 | 0.1 |
22/05/2023 |
5.52
|
5,671,400 | 5.49 | 5.54 | 5.45 | 300 | 69,700 | -0.4 |
19/05/2023 |
5.50
|
7,922,200 | 5.48 | 5.52 | 5.33 | 0 | 69,000 | -0.4 |
18/05/2023 |
5.52
|
4,170,900 | 5.53 | 5.61 | 5.52 | 16,300 | 0 | 0.1 |
17/05/2023 |
5.53
|
10,419,300 | 5.40 | 5.70 | 5.39 | 95,600 | 6,000 | 0.5 |
16/05/2023 |
5.44
|
6,449,000 | 5.50 | 5.51 | 5.36 | 40,000 | 7,000 | 0.2 |
15/05/2023 |
5.45
|
6,579,100 | 5.69 | 5.75 | 5.45 | 10,900 | 343,300 | -1.9 |
12/05/2023 |
5.60
|
7,382,200 | 5.53 | 5.60 | 5.46 | 600 | 81,600 | -0.4 |
11/05/2023 |
5.55
|
8,119,400 | 5.63 | 5.76 | 5.53 | 79,100 | 6,500 | 0.4 |
10/05/2023 |
5.61
|
9,930,900 | 5.46 | 5.64 | 5.45 | 222,100 | 3,600 | 1.2 |
09/05/2023 |
5.41
|
5,682,000 | 5.58 | 5.59 | 5.38 | 1,600 | 111,900 | -0.6 |
08/05/2023 |
5.54
|
10,107,700 | 5.40 | 5.56 | 5.36 | 191,700 | 6,600 | 1.0 |
05/05/2023 |
5.30
|
7,715,300 | 5.38 | 5.45 | 5.24 | 1,900 | 15,100 | -0.1 |
04/05/2023 |
5.38
|
8,650,200 | 5.46 | 5.59 | 5.33 | 16,300 | 0 | 0.1 |
28/04/2023 |
5.54
|
12,319,800 | 5.29 | 5.59 | 5.25 | 190,300 | 0 | 1.0 |
27/04/2023 |
5.27
|
9,714,600 | 5.17 | 5.37 | 5.11 | 109,800 | 0 | 0.6 |
26/04/2023 |
5.17
|
4,241,600 | 5.23 | 5.23 | 5.08 | 400 | 0 | 0.0 |
25/04/2023 |
5.17
|
11,169,800 | 5.06 | 5.23 | 5.05 | 1,000 | 20 | 0.0 |
24/04/2023 |
4.89
|
3,501,300 | 4.89 | 4.96 | 4.85 | 1,800 | 16,478 | -0.1 |
21/04/2023 |
4.93
|
4,745,200 | 4.94 | 5.02 | 4.86 | 0 | 153,300 | -0.8 |
20/04/2023 |
4.96
|
4,607,400 | 4.86 | 4.97 | 4.85 | 0 | 65,800 | -0.3 |
19/04/2023 |
4.88
|
3,623,400 | 5 | 5.01 | 4.81 | 0 | 700 | -0.0 |
18/04/2023 |
4.99
|
3,035,400 | 4.92 | 4.99 | 4.80 | 81,500 | 4,300 | 0.4 |
17/04/2023 |
4.90
|
3,706,600 | 4.80 | 4.90 | 4.75 | 77,000 | 49,300 | 0.1 |
14/04/2023 |
4.80
|
6,852,500 | 5.10 | 5.13 | 4.80 | 60,600 | 106,200 | -0.2 |
13/04/2023 |
5.12
|
4,462,500 | 5.22 | 5.22 | 5.04 | 2,200 | 34,400 | -0.2 |
12/04/2023 |
5.22
|
4,120,100 | 5.20 | 5.32 | 5.13 | 6,000 | 47,410 | -0.2 |
11/04/2023 |
5.21
|
6,793,000 | 5.10 | 5.21 | 4.94 | 81,200 | 87,200 | -0.0 |
10/04/2023 |
5.12
|
5,907,700 | 5.40 | 5.40 | 5.10 | 4,900 | 25,800 | -0.1 |
07/04/2023 |
5.16
|
8,676,800 | 5.12 | 5.19 | 4.95 | 131,600 | 118,000 | 0.1 |
06/04/2023 |
5.11
|
10,518,800 | 5.19 | 5.48 | 5.10 | 46,400 | 92,800 | -0.2 |
05/04/2023 |
5.13
|
7,396,500 | 4.90 | 5.20 | 4.90 | 2,500 | 13,000 | -0.1 |
04/04/2023 |
5.05
|
6,887,500 | 5.12 | 5.12 | 4.92 | 400 | 1,700 | -0.0 |
03/04/2023 |
4.91
|
10,246,100 | 4.66 | 4.91 | 4.66 | 111,500 | 61,215 | 0.2 |
31/03/2023 |
4.59
|
3,022,600 | 4.58 | 4.61 | 4.51 | 0 | 13,500 | -0.1 |
30/03/2023 |
4.58
|
4,893,700 | 4.66 | 4.68 | 4.53 | 1,600 | 61,600 | -0.3 |
29/03/2023 |
4.60
|
3,553,700 | 4.63 | 4.67 | 4.53 | 0 | 2,600 | -0.0 |
28/03/2023 |
4.65
|
4,942,600 | 4.68 | 4.80 | 4.63 | 18,800 | 0 | 0.1 |
27/03/2023 |
4.63
|
4,293,900 | 4.58 | 4.66 | 4.50 | 51,700 | 0 | 0.2 |
24/03/2023 |
4.58
|
6,017,200 | 4.56 | 4.61 | 4.42 | 2,600 | 6,500 | -0.0 |
23/03/2023 |
4.49
|
1,676,100 | 4.42 | 4.49 | 4.40 | 0 | 0 | 0 |
22/03/2023 |
4.50
|
2,755,500 | 4.51 | 4.54 | 4.44 | 300 | 0 | 0.0 |
21/03/2023 |
4.50
|
2,435,800 | 4.41 | 4.50 | 4.36 | 17,000 | 0 | -0.1 |
20/03/2023 |
4.40
|
2,937,100 | 4.52 | 4.58 | 4.40 | 0 | 6,200 | -0.0 |
17/03/2023 |
4.60
|
2,822,300 | 4.60 | 4.62 | 4.45 | 0 | 0 | 0.0 |
16/03/2023 |
4.51
|
2,626,600 | 4.52 | 4.60 | 4.48 | 1,500 | 0 | 0.0 |
15/03/2023 |
4.63
|
6,514,600 | 4.59 | 4.63 | 4.40 | 133,300 | 12,000 | 0.6 |
14/03/2023 |
4.33
|
4,690,200 | 4.59 | 4.59 | 4.31 | 100 | 213,500 | -0.9 |
13/03/2023 |
4.59
|
3,824,300 | 4.67 | 4.67 | 4.59 | 0 | 105,200 | -0.5 |
10/03/2023 |
4.70
|
4,071,600 | 4.71 | 4.76 | 4.61 | 0 | 0 | -0.0 |
09/03/2023 |
4.77
|
2,982,500 | 4.85 | 4.88 | 4.71 | 5,540 | 7,000 | -0.0 |
08/03/2023 |
4.80
|
4,759,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | -0.0 |
07/03/2023 |
4.78
|
2,814,100 | 4.84 | 4.85 | 4.72 | 0 | 5,600 | -0.0 |
06/03/2023 |
4.84
|
4,874,400 | 4.83 | 4.97 | 4.78 | 0 | 2,210 | -0.0 |
03/03/2023 |
4.70
|
3,336,400 | 4.85 | 4.89 | 4.70 | 0 | 3,000 | -0.0 |
02/03/2023 |
4.88
|
3,232,900 | 4.81 | 4.98 | 4.78 | 5,600 | 25,100 | -0.1 |
01/03/2023 |
4.79
|
3,802,000 | 4.76 | 4.85 | 4.65 | 5,700 | 500 | 0.0 |
28/02/2023 |
4.77
|
4,416,400 | 4.85 | 4.91 | 4.70 | 10 | 0 | 0.0 |
27/02/2023 |
4.75
|
3,535,700 | 4.90 | 4.94 | 4.75 | 500 | 0 | 0.0 |
24/02/2023 |
5.07
|
5,541,200 | 5.19 | 5.20 | 4.84 | 500 | 29,405 | -0.1 |
23/02/2023 |
5.20
|
6,479,700 | 5 | 5.20 | 4.69 | 2,300 | 189,400 | -1.0 |
22/02/2023 |
5.03
|
13,034,700 | 5.19 | 5.30 | 5.03 | 27,500 | 0 | 0.1 |
21/02/2023 |
5.40
|
8,384,300 | 5.60 | 5.64 | 5.21 | 19,400 | 164,300 | -0.8 |
20/02/2023 |
5.45
|
6,054,200 | 5.18 | 5.45 | 5.12 | 195,900 | 0 | 1.1 |
17/02/2023 |
5.10
|
4,685,000 | 5.10 | 5.30 | 5.05 | 20,200 | 141,000 | -0.6 |
16/02/2023 |
5.10
|
4,315,400 | 5.07 | 5.12 | 4.92 | 9,700 | 72,900 | -0.3 |
15/02/2023 |
5.07
|
5,615,100 | 4.70 | 5.13 | 4.70 | 113,900 | 17,600 | 0.5 |