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) |
-0.75 | -9.26% | 465,600 | -5,600 | -0.0 |
7.25
8.10
7.29
|
2 tháng
(2024-07-22) |
-0.85 | -10.37% | 1,417,600 | -1,200 | -0.0 |
7.25
8.40
7.29
|
3 tháng
(2024-06-20) |
-1.66 | -18.42% | 2,522,600 | -102,911 | -0.9 |
7.25
9.01
7.29
|
6 tháng
(2024-03-22) |
-2.18 | -22.88% | 12,407,800 | -287,511 | -2.7 |
7.25
10.45
7.29
|
12 tháng
(2023-09-25) |
-2.14 | -22.55% | 66,386,500 | -353,025 | -3.2 |
7.25
10.45
7.29
|
24 tháng
(2022-09-29) |
1.40 | 23.53% | 135,422,600 | -452,176 | -2.7 |
3.65
12.95
7.29
|
36 tháng
(2021-10-04) |
-2.78 | -27.46% | 355,167,100 | -541,610 | -4.1 |
3.65
16.17
7.29
|
60 tháng
(2019-10-15) |
3.72 | 102.74% | 710,149,480 | -400,220 | -1.5 |
2.09
16.17
7.29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.99
|
23,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
06/07/2023 |
5
|
74,600 | 4.86 | 5.10 | 4.91 | 0 | 0 | 0 |
05/07/2023 |
4.86
|
119,200 | 5.03 | 5.11 | 4.86 | 0 | 0 | 0 |
04/07/2023 |
5.03
|
52,500 | 5.04 | 5.09 | 5.03 | 0 | 0 | 0 |
03/07/2023 |
5.04
|
23,900 | 5.04 | 5.09 | 5.01 | 0 | 0 | 0 |
30/06/2023 |
5.04
|
37,100 | 5.03 | 5.16 | 5 | 0 | 0 | 0 |
29/06/2023 |
5.03
|
284,100 | 5.09 | 5.20 | 5.01 | 0 | 0 | 0 |
28/06/2023 |
5.09
|
85,700 | 5 | 5.16 | 5 | 10,000 | 500 | 0.0 |
27/06/2023 |
5
|
73,300 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
26/06/2023 |
5.10
|
244,700 | 5.28 | 5.30 | 4.79 | 1,200 | 0 | 0.0 |
23/06/2023 |
5.28
|
178,100 | 5.39 | 5.45 | 5.11 | 0 | 0 | 0 |
22/06/2023 |
5.39
|
125,700 | 5.39 | 5.60 | 5.35 | 0 | 0 | 0 |
21/06/2023 |
5.39
|
166,100 | 5.27 | 5.50 | 5.31 | 0 | 0 | 0 |
20/06/2023 |
5.27
|
100,700 | 5.21 | 5.47 | 5.15 | 0 | 0 | 0 |
19/06/2023 |
5.21
|
260,000 | 5.60 | 5.60 | 5.21 | 0 | 10,000 | -0.1 |
16/06/2023 |
5.60
|
97,600 | 5.67 | 5.90 | 5.30 | 0 | 0 | 0 |
15/06/2023 |
5.67
|
46,600 | 5.99 | 6 | 5.65 | 0 | 0 | 0 |
14/06/2023 |
5.99
|
161,100 | 6.02 | 6.17 | 5.75 | 0 | 0 | 0 |
13/06/2023 |
6.02
|
91,800 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
12/06/2023 |
6.10
|
299,900 | 5.78 | 6.18 | 5.72 | 0 | 0 | 0 |
09/06/2023 |
5.78
|
93,100 | 5.90 | 5.99 | 5.71 | 0 | 5,000 | -0.0 |
08/06/2023 |
5.90
|
287,200 | 5.76 | 6 | 5.66 | 0 | 5,000 | -0.0 |
07/06/2023 |
5.76
|
267,700 | 5.68 | 5.76 | 5.55 | 0 | 0 | 0 |
06/06/2023 |
5.68
|
143,300 | 5.58 | 5.70 | 5.30 | 0 | 0 | 0 |
05/06/2023 |
5.58
|
200,100 | 5.63 | 5.99 | 5.50 | 10,000 | 0 | 0.1 |
02/06/2023 |
5.63
|
523,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
01/06/2023 |
5.60
|
297,900 | 5.31 | 5.67 | 5.34 | 0 | 0 | 0 |
31/05/2023 |
5.31
|
394,200 | 4.97 | 5.31 | 5.15 | 0 | 1,300 | -0.0 |
30/05/2023 |
4.97
|
546,700 | 4.65 | 4.97 | 4.86 | 0 | 0 | 0 |
29/05/2023 |
4.65
|
360,500 | 4.35 | 4.65 | 4.43 | 0 | 0 | 0 |
26/05/2023 |
4.35
|
62,000 | 4.30 | 4.38 | 4.20 | 0 | 0 | 0 |
25/05/2023 |
4.30
|
29,100 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |
24/05/2023 |
4.44
|
50,100 | 4.44 | 4.50 | 4.40 | 0 | 900 | -0.0 |
23/05/2023 |
4.44
|
295,800 | 4.26 | 4.55 | 4.26 | 0 | 17,700 | -0.1 |
22/05/2023 |
4.26
|
25,000 | 4.21 | 4.27 | 4.21 | 0 | 300 | -0.0 |
19/05/2023 |
4.21
|
91,500 | 4.30 | 4.34 | 4.21 | 0 | 5,000 | -0.0 |
18/05/2023 |
4.30
|
66,400 | 4.37 | 4.40 | 4.24 | 0 | 0 | 0 |
17/05/2023 |
4.37
|
124,800 | 4.37 | 4.43 | 4.30 | 0 | 0 | 0 |
16/05/2023 |
4.37
|
79,900 | 4.40 | 4.44 | 4.25 | 0 | 0 | 0 |
15/05/2023 |
4.40
|
192,100 | 4.20 | 4.49 | 4.18 | 0 | 0 | 0 |
12/05/2023 |
4.20
|
144,000 | 4.32 | 4.36 | 4.17 | 0 | 0 | 0 |
11/05/2023 |
4.32
|
131,200 | 4.41 | 4.51 | 4.30 | 0 | 10,500 | -0.0 |
10/05/2023 |
4.41
|
320,000 | 4.13 | 4.41 | 4.14 | 0 | 100 | -0.0 |
09/05/2023 |
4.13
|
186,600 | 4.35 | 4.40 | 4.10 | 5,000 | 1,400 | 0.0 |
08/05/2023 |
4.35
|
319,400 | 4.16 | 4.40 | 4.24 | 0 | 6,000 | -0.0 |
05/05/2023 |
4.16
|
535,500 | 3.90 | 4.16 | 3.89 | 0 | 5,000 | -0.0 |
04/05/2023 |
3.90
|
32,600 | 3.86 | 3.90 | 3.80 | 0 | 800 | -0.0 |
28/04/2023 |
3.86
|
40,300 | 3.85 | 4 | 3.80 | 0 | 0 | 0 |
27/04/2023 |
3.85
|
110,100 | 3.81 | 3.89 | 3.76 | 0 | 0 | 0 |
26/04/2023 |
3.81
|
154,500 | 3.65 | 3.88 | 3.65 | 0 | 0 | 0.0 |
25/04/2023 |
3.65
|
34,000 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0.0 |
24/04/2023 |
3.74
|
51,300 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0.0 |
21/04/2023 |
3.80
|
25,700 | 3.73 | 3.80 | 3.67 | 0 | 0 | 0.0 |
20/04/2023 |
3.73
|
1,200 | 3.69 | 3.73 | 3.67 | 0 | 0 | 0 |
19/04/2023 |
3.69
|
28,300 | 3.66 | 3.70 | 3.65 | 0 | 0 | 0.0 |
18/04/2023 |
3.66
|
23,400 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0.0 |
17/04/2023 |
3.75
|
43,700 | 3.76 | 3.78 | 3.60 | 0 | 0 | 0.0 |
14/04/2023 |
3.76
|
25,600 | 3.80 | 3.80 | 3.72 | 500 | 0 | 0.0 |
13/04/2023 |
3.80
|
10,400 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0.0 |
12/04/2023 |
3.83
|
5,300 | 3.83 | 3.84 | 3.71 | 0 | 0 | 0.0 |
11/04/2023 |
3.83
|
19,000 | 3.80 | 3.87 | 3.74 | 0 | 0 | 0.0 |
10/04/2023 |
3.80
|
120,400 | 3.87 | 3.90 | 3.78 | 0 | 0 | 0.0 |
07/04/2023 |
3.87
|
111,700 | 3.86 | 3.87 | 3.75 | 0 | 0 | 0.0 |
06/04/2023 |
3.86
|
147,500 | 3.83 | 3.92 | 3.84 | 0 | 0 | 0.0 |
05/04/2023 |
3.83
|
42,100 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0.0 |
04/04/2023 |
3.80
|
30,900 | 3.75 | 3.83 | 3.70 | 5,200 | 0 | 0.0 |
03/04/2023 |
3.75
|
31,300 | 3.73 | 3.75 | 3.65 | 0 | 0 | 0 |
31/03/2023 |
3.73
|
16,200 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
30/03/2023 |
3.73
|
38,000 | 3.70 | 3.73 | 3.60 | 0 | 0 | 0 |
29/03/2023 |
3.70
|
14,800 | 3.69 | 3.70 | 3.63 | 0 | 0 | 0 |
28/03/2023 |
3.69
|
29,800 | 3.77 | 3.85 | 3.66 | 0 | 0 | 0 |
27/03/2023 |
3.77
|
16,600 | 3.75 | 3.77 | 3.61 | 0 | 0 | 0 |
24/03/2023 |
3.75
|
1,400 | 3.75 | 3.84 | 3.70 | 0 | 0 | 0 |
23/03/2023 |
3.75
|
5,600 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
22/03/2023 |
3.75
|
8,500 | 3.75 | 3.80 | 3.65 | 0 | 0 | 0 |
21/03/2023 |
3.75
|
5,700 | 3.70 | 3.79 | 3.56 | 0 | 0 | -0.0 |
20/03/2023 |
3.70
|
34,100 | 3.79 | 3.85 | 3.54 | 0 | 0 | -0.0 |
17/03/2023 |
3.79
|
13,100 | 3.76 | 3.79 | 3.71 | 0 | 0 | -0.0 |
16/03/2023 |
3.76
|
4,300 | 3.80 | 3.81 | 3.76 | 0 | 0 | -0.0 |
15/03/2023 |
3.80
|
21,500 | 3.70 | 3.89 | 3.69 | 0 | 0 | -0.0 |
14/03/2023 |
3.70
|
18,100 | 3.85 | 3.85 | 3.70 | 0 | 0 | -0.0 |
13/03/2023 |
3.85
|
49,800 | 3.98 | 3.98 | 3.81 | 0 | 0 | -0.0 |
10/03/2023 |
3.98
|
14,100 | 4 | 4.09 | 3.95 | 700 | 5,350 | -0.0 |
09/03/2023 |
4
|
314,100 | 3.90 | 4.03 | 3.86 | 0 | 0 | -0.0 |
08/03/2023 |
3.90
|
70,700 | 3.86 | 3.92 | 3.80 | 0 | 0 | -0.0 |
07/03/2023 |
3.86
|
57,200 | 3.96 | 3.96 | 3.81 | 0 | 0 | -0.0 |
06/03/2023 |
3.96
|
112,500 | 3.71 | 3.96 | 3.73 | 0 | 0 | -0.0 |
03/03/2023 |
3.71
|
82,300 | 3.70 | 3.73 | 3.68 | 0 | 0 | -0.0 |
02/03/2023 |
3.70
|
32,900 | 3.67 | 3.86 | 3.66 | 0 | 0 | -0.0 |
01/03/2023 |
3.67
|
32,900 | 3.73 | 3.75 | 3.67 | 0 | 0 | -0.0 |
28/02/2023 |
3.73
|
14,300 | 3.74 | 3.74 | 3.65 | 0 | 0 | -0.0 |
27/02/2023 |
3.74
|
62,200 | 3.80 | 3.80 | 3.62 | 0 | 0 | -0.0 |
24/02/2023 |
3.80
|
31,300 | 3.79 | 3.80 | 3.73 | 0 | 0 | -0.0 |
23/02/2023 |
3.79
|
42,800 | 3.75 | 3.80 | 3.73 | 0 | 7,900 | -0.0 |
22/02/2023 |
3.75
|
48,500 | 3.93 | 3.93 | 3.70 | 0 | 0 | -0.0 |
21/02/2023 |
3.93
|
50,300 | 3.90 | 3.94 | 3.89 | 0 | 10,000 | -0.0 |
20/02/2023 |
3.90
|
51,400 | 3.78 | 3.90 | 3.76 | 0 | 0 | 0.0 |
17/02/2023 |
3.78
|
36,500 | 3.75 | 3.79 | 3.70 | 0 | 0 | 0.0 |
16/02/2023 |
3.75
|
22,700 | 3.69 | 3.75 | 3.65 | 0 | 0 | 0.0 |
15/02/2023 |
3.69
|
18,900 | 3.70 | 3.75 | 3.60 | 0 | 0 | 0.0 |