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) |
-0.10 | -2.86% | 3,359,600 | 76,600 | 0.3 |
3.20
3.50
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.53% | 9,373,700 | 60,900 | 0.2 |
3.20
3.80
3.40
|
3 tháng
(2024-06-20) |
-1.20 | -26.09% | 29,645,000 | 312,376 | 1.3 |
3.20
4.60
3.40
|
6 tháng
(2024-03-22) |
-1.10 | -24.44% | 70,787,639 | 295,766 | 1.2 |
3.20
4.70
3.40
|
12 tháng
(2023-09-25) |
-1.30 | -27.66% | 204,416,169 | 488,991 | 2.2 |
3.20
5.50
3.40
|
24 tháng
(2022-09-29) |
-3.30 | -49.25% | 575,534,085 | -425,961 | -3.3 |
3.20
6.70
3.40
|
36 tháng
(2021-10-04) |
-7.07 | -67.52% | 964,535,996 | 205,803 | 7.6 |
3.20
16.54
3.40
|
60 tháng
(2019-10-15) |
-23.70 | -87.45% | 1,696,177,768 | 477,703 | 6.7 |
3.20
48.66
3.40
|
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
|
726,200 | 5.50 | 5.60 | 5.50 | 0 | 3,000 | -0.0 |
06/07/2023 |
5.50
|
1,270,500 | 5.60 | 5.70 | 5.50 | 300 | 200 | 0.0 |
05/07/2023 |
5.60
|
1,003,879 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
04/07/2023 |
5.70
|
833,352 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
03/07/2023 |
5.60
|
683,135 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
30/06/2023 |
5.50
|
832,188 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
29/06/2023 |
5.50
|
2,171,960 | 5.70 | 5.80 | 5.50 | 100 | 0 | 0.0 |
28/06/2023 |
5.70
|
1,473,592 | 5.80 | 5.90 | 5.70 | 200 | 5 | 0.0 |
27/06/2023 |
5.80
|
778,806 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
26/06/2023 |
5.80
|
1,644,957 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
23/06/2023 |
5.90
|
1,791,504 | 5.90 | 6.10 | 5.90 | 30,000 | 5 | 0.2 |
22/06/2023 |
5.90
|
440,109 | 5.90 | 6.10 | 5.90 | 700 | 0 | 0.0 |
21/06/2023 |
5.90
|
1,187,154 | 5.90 | 6 | 5.80 | 300 | 0 | 0.0 |
20/06/2023 |
5.90
|
586,189 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
19/06/2023 |
5.70
|
2,294,285 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
16/06/2023 |
5.90
|
1,402,840 | 5.90 | 6.10 | 5.90 | 0 | 1,100 | -0.0 |
15/06/2023 |
5.90
|
1,480,424 | 6 | 6.10 | 5.90 | 0 | 2,000 | -0.0 |
14/06/2023 |
6
|
1,931,202 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
13/06/2023 |
6.20
|
3,836,191 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
12/06/2023 |
6.10
|
2,042,400 | 6.10 | 6.20 | 5.90 | 200 | 0 | 0.0 |
09/06/2023 |
6.10
|
438,236 | 6 | 6.10 | 6 | 100 | 114,900 | -0.7 |
08/06/2023 |
6
|
3,082,988 | 6.40 | 6.40 | 6 | 1,000 | 23,000 | -0.1 |
07/06/2023 |
6.40
|
2,037,348 | 6.20 | 6.40 | 6.20 | 0 | 29,600 | -0.2 |
06/06/2023 |
6.20
|
2,109,707 | 6.10 | 6.40 | 6 | 0 | 1,000 | -0.0 |
05/06/2023 |
6.10
|
1,748,650 | 6.10 | 6.20 | 6 | 2,200 | 0 | 0.0 |
02/06/2023 |
6.10
|
3,057,708 | 6.30 | 6.50 | 6 | 50,000 | 0 | 0.3 |
01/06/2023 |
6.30
|
3,350,146 | 6.20 | 6.60 | 6.10 | 60,000 | 2,000 | 0.4 |
31/05/2023 |
6.20
|
4,690,575 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
30/05/2023 |
5.90
|
2,049,209 | 6 | 6.10 | 5.80 | 163,200 | 114,400 | 0.3 |
29/05/2023 |
6
|
2,359,001 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
26/05/2023 |
5.80
|
4,203,358 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
25/05/2023 |
5.60
|
1,000,091 | 5.60 | 5.60 | 5.50 | 0 | 48,900 | -0.3 |
24/05/2023 |
5.60
|
1,153,351 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
23/05/2023 |
5.60
|
1,136,052 | 5.70 | 5.80 | 5.60 | 2,900 | 129,300 | -0.7 |
22/05/2023 |
5.70
|
1,453,003 | 5.60 | 5.70 | 5.50 | 200 | 234,000 | -1.3 |
19/05/2023 |
5.60
|
1,265,669 | 5.60 | 5.70 | 5.40 | 1,500 | 5,200 | -0.0 |
18/05/2023 |
5.60
|
1,933,170 | 5.60 | 5.80 | 5.50 | 1,700 | 0 | 0.0 |
17/05/2023 |
5.60
|
1,781,414 | 5.80 | 5.90 | 5.60 | 2,300 | 0 | 0.0 |
16/05/2023 |
5.80
|
1,108,601 | 5.80 | 5.90 | 5.70 | 0 | 15,000 | -0.1 |
15/05/2023 |
5.80
|
3,085,900 | 5.70 | 6.20 | 5.70 | 221,700 | 0 | 1.3 |
12/05/2023 |
5.70
|
1,486,100 | 5.60 | 5.80 | 5.50 | 80,000 | 0 | 0.4 |
11/05/2023 |
5.60
|
1,976,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
10/05/2023 |
5.70
|
2,005,711 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
09/05/2023 |
5.50
|
1,433,733 | 5.50 | 5.60 | 5.40 | 80,000 | 0 | 0.4 |
08/05/2023 |
5.50
|
1,390,267 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
05/05/2023 |
5.40
|
3,360,981 | 5.20 | 5.70 | 5.10 | 700 | 0 | 0.0 |
04/05/2023 |
5.20
|
1,525,825 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
28/04/2023 |
5.30
|
1,136,306 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
27/04/2023 |
5.20
|
1,326,700 | 5.20 | 5.40 | 5.20 | 800 | 0 | 0.0 |
26/04/2023 |
5.20
|
772,633 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
25/04/2023 |
5.20
|
1,189,459 | 5.30 | 5.40 | 5.20 | 100 | 11,800 | -0.1 |
24/04/2023 |
5.30
|
970,154 | 5.30 | 5.40 | 5.20 | 0 | 1,879 | -0.0 |
21/04/2023 |
5.30
|
839,986 | 5.30 | 5.40 | 5.20 | 5,600 | 0 | 0.0 |
20/04/2023 |
5.30
|
724,054 | 5.20 | 5.30 | 5.10 | 10,000 | 3,200 | 0.0 |
19/04/2023 |
5.20
|
1,587,060 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
18/04/2023 |
5.20
|
1,592,981 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
17/04/2023 |
5.10
|
1,146,514 | 5.20 | 5.30 | 5.10 | 1,200 | 0 | 0.0 |
14/04/2023 |
5.20
|
1,743,906 | 5.50 | 5.60 | 5.20 | 400 | 0 | 0.0 |
13/04/2023 |
5.50
|
1,698,376 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
12/04/2023 |
5.50
|
2,682,247 | 5.50 | 5.70 | 5.40 | 100 | 0 | 0.0 |
11/04/2023 |
5.50
|
2,907,259 | 5.50 | 5.60 | 5.30 | 500 | 0 | 0.0 |
10/04/2023 |
5.50
|
3,286,838 | 5.50 | 5.70 | 5.40 | 1,400 | 19,000 | -0.1 |
07/04/2023 |
5.50
|
7,360,697 | 5.70 | 5.80 | 5.20 | 1,800 | 0 | 0.0 |
06/04/2023 |
5.70
|
4,119,095 | 5.60 | 6.10 | 5.60 | 20,000 | 0 | 0.1 |
05/04/2023 |
5.60
|
13,781,839 | 5.10 | 5.60 | 5.10 | 11,000 | 10,000 | 0.0 |
04/04/2023 |
5.10
|
1,799,348 | 5 | 5.10 | 4.90 | 300 | 7,000 | -0.0 |
03/04/2023 |
5
|
1,247,534 | 4.90 | 5 | 4.80 | 2,000 | 0 | 0.0 |
31/03/2023 |
4.90
|
458,115 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
30/03/2023 |
4.90
|
1,107,275 | 4.90 | 5 | 4.70 | 900 | 0 | 0.0 |
29/03/2023 |
4.90
|
428,039 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
28/03/2023 |
4.90
|
1,004,720 | 4.80 | 5 | 4.80 | 0 | 2,700 | -0.0 |
27/03/2023 |
4.80
|
482,711 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
24/03/2023 |
4.80
|
412,335 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
23/03/2023 |
4.90
|
350,435 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/03/2023 |
4.90
|
294,718 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
21/03/2023 |
4.80
|
507,666 | 4.80 | 4.90 | 4.70 | 100 | 0 | 0.0 |
20/03/2023 |
4.80
|
921,706 | 4.90 | 4.90 | 4.70 | 1,400 | 3 | 0.0 |
17/03/2023 |
4.90
|
811,723 | 4.80 | 5 | 4.70 | 2,000 | 0 | 0.0 |
16/03/2023 |
4.80
|
852,014 | 5.10 | 5.10 | 4.80 | 100 | 0 | 0.0 |
15/03/2023 |
5.10
|
1,413,974 | 5.10 | 5.20 | 5 | 700 | 0 | 0.0 |
14/03/2023 |
5.10
|
1,523,548 | 5.20 | 5.20 | 4.90 | 1,000 | 6,000 | -0.0 |
13/03/2023 |
5.20
|
1,892,975 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
10/03/2023 |
5.10
|
961,469 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
09/03/2023 |
5.10
|
3,105,349 | 4.90 | 5.20 | 4.80 | 0 | 1,000 | -0.0 |
08/03/2023 |
4.90
|
347,705 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
07/03/2023 |
4.80
|
504,243 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
06/03/2023 |
4.90
|
611,724 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
03/03/2023 |
4.80
|
411,629 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/03/2023 |
4.90
|
438,502 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
01/03/2023 |
4.80
|
761,572 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
28/02/2023 |
4.90
|
694,418 | 4.70 | 4.90 | 4.60 | 291,300 | 0 | 1.4 |
27/02/2023 |
4.70
|
801,614 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
24/02/2023 |
4.70
|
390,933 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/02/2023 |
4.80
|
1,069,764 | 4.70 | 4.80 | 4.60 | 25,200 | 0 | 0.1 |
22/02/2023 |
4.70
|
1,562,198 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
21/02/2023 |
5.10
|
1,485,992 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/02/2023 |
5.10
|
1,684,097 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
17/02/2023 |
4.80
|
925,367 | 5 | 5.10 | 4.80 | 500 | 0 | 0.0 |
16/02/2023 |
5
|
715,554 | 4.90 | 5 | 4.80 | 0 | 1,000 | -0.0 |
15/02/2023 |
4.90
|
1,210,597 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |