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) |
0.07 | 0.78% | 5,076,600 | -51,400 | -0.4 |
9.02
9.60
9.09
|
2 tháng
(2024-07-22) |
0.09 | 1% | 12,267,800 | -308,500 | -2.7 |
8.44
9.60
9.09
|
3 tháng
(2024-06-20) |
-0.09 | -0.98% | 22,484,700 | -267,900 | -2.3 |
8.44
9.60
9.09
|
6 tháng
(2024-03-22) |
0.77 | 9.25% | 59,062,000 | -303,366 | -2.5 |
6.71
9.60
9.09
|
12 tháng
(2023-09-25) |
3.89 | 74.81% | 104,767,400 | 78,134 | 1.0 |
4.61
9.60
9.09
|
24 tháng
(2022-09-29) |
2.90 | 46.85% | 240,373,600 | -470,970 | -1.6 |
3.10
9.60
9.09
|
36 tháng
(2021-10-04) |
-11.21 | -55.22% | 524,103,100 | 1,600,005 | 34.7 |
3.10
30.04
9.09
|
60 tháng
(2019-10-15) |
-0.26 | -2.77% | 794,646,588 | 1,982,283 | 40.7 |
3.10
30.04
9.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.57
|
206,100 | 5.60 | 5.65 | 5.52 | 12,100 | 0 | 0.1 |
06/07/2023 |
5.60
|
421,500 | 5.71 | 5.71 | 5.53 | 5,000 | 1,700 | 0.0 |
05/07/2023 |
5.71
|
216,100 | 5.80 | 5.82 | 5.70 | 0 | 8,600 | -0.0 |
04/07/2023 |
5.80
|
418,800 | 5.63 | 5.90 | 5.68 | 0 | 6,800 | -0.0 |
03/07/2023 |
5.63
|
224,400 | 5.67 | 5.73 | 5.60 | 0 | 6,700 | -0.0 |
30/06/2023 |
5.67
|
226,300 | 5.66 | 5.70 | 5.60 | 20,000 | 2,800 | 0.1 |
29/06/2023 |
5.66
|
382,500 | 5.85 | 5.85 | 5.63 | 3,000 | 0 | 0.0 |
28/06/2023 |
5.85
|
584,800 | 5.65 | 6.04 | 5.63 | 2,700 | 4,200 | -0.0 |
27/06/2023 |
5.65
|
423,100 | 5.61 | 5.89 | 5.50 | 0 | 17,600 | -0.1 |
26/06/2023 |
5.61
|
1,464,600 | 6 | 6 | 5.59 | 0 | 22,900 | -0.1 |
23/06/2023 |
6
|
1,052,500 | 6.20 | 6.20 | 5.92 | 0 | 20,900 | -0.1 |
22/06/2023 |
6.20
|
1,349,700 | 6.35 | 6.36 | 6 | 9,300 | 11,000 | -0.0 |
21/06/2023 |
6.35
|
953,600 | 6.06 | 6.40 | 6.06 | 21,900 | 2,600 | 0.1 |
20/06/2023 |
6.06
|
787,200 | 6.05 | 6.09 | 5.90 | 0 | 900 | -0.0 |
19/06/2023 |
6.05
|
964,000 | 6.27 | 6.30 | 6 | 3,000 | 7,200 | -0.0 |
16/06/2023 |
6.27
|
1,565,700 | 6 | 6.42 | 6.20 | 100 | 11,600 | -0.1 |
15/06/2023 |
6
|
708,800 | 5.93 | 6.06 | 5.89 | 1,000 | 34,000 | -0.2 |
14/06/2023 |
5.93
|
839,400 | 6.05 | 6.05 | 5.63 | 6,300 | 18,100 | -0.1 |
13/06/2023 |
6.05
|
936,200 | 5.93 | 6.12 | 5.95 | 12,900 | 70,000 | -0.3 |
12/06/2023 |
5.93
|
647,800 | 5.97 | 6 | 5.65 | 5,800 | 4,800 | 0.0 |
09/06/2023 |
5.97
|
1,097,800 | 5.97 | 6.30 | 5.83 | 11,000 | 11,900 | -0.0 |
08/06/2023 |
5.97
|
1,880,900 | 5.60 | 5.99 | 5.60 | 0 | 21,100 | -0.1 |
07/06/2023 |
5.60
|
1,288,200 | 5.24 | 5.60 | 5.24 | 0 | 7,900 | -0.0 |
06/06/2023 |
5.24
|
1,270,000 | 5.15 | 5.32 | 5.17 | 0 | 0 | 0 |
05/06/2023 |
5.15
|
824,200 | 5.18 | 5.30 | 4.82 | 8,100 | 4,300 | 0.0 |
02/06/2023 |
5.18
|
690,600 | 5.09 | 5.30 | 5.09 | 1,700 | 5,100 | -0.0 |
01/06/2023 |
5.09
|
734,000 | 5.15 | 5.18 | 5.04 | 0 | 13,300 | -0.1 |
31/05/2023 |
5.15
|
576,000 | 5.10 | 5.38 | 5.08 | 1,400 | 7,100 | -0.0 |
30/05/2023 |
5.10
|
570,000 | 5.09 | 5.40 | 5 | 0 | 10,000 | -0.1 |
29/05/2023 |
5.09
|
1,116,200 | 4.76 | 5.09 | 4.75 | 27,700 | 10,200 | 0.1 |
26/05/2023 |
4.76
|
607,500 | 4.72 | 4.78 | 4.71 | 34,400 | 20,000 | 0.1 |
25/05/2023 |
4.72
|
526,300 | 4.80 | 4.80 | 4.69 | 10,500 | 1,000 | 0.0 |
24/05/2023 |
4.80
|
791,900 | 4.64 | 4.90 | 4.66 | 4,500 | 0 | 0.0 |
23/05/2023 |
4.64
|
744,600 | 4.70 | 4.71 | 4.54 | 15,100 | 0 | 0.1 |
22/05/2023 |
4.70
|
1,271,300 | 4.83 | 4.83 | 4.66 | 6,900 | 0 | 0.0 |
19/05/2023 |
4.83
|
1,016,100 | 4.95 | 5.01 | 4.76 | 0 | 0 | 0 |
18/05/2023 |
4.95
|
1,795,700 | 5.06 | 5.06 | 4.85 | 12,000 | 10,000 | 0.0 |
17/05/2023 |
5.06
|
1,835,100 | 5.15 | 5.30 | 5.01 | 20,700 | 500 | 0.1 |
16/05/2023 |
5.15
|
1,324,800 | 5.24 | 5.28 | 5.13 | 21,000 | 0 | 0.1 |
15/05/2023 |
5.24
|
1,671,500 | 5.28 | 5.55 | 5.24 | 0 | 25,600 | -0.1 |
12/05/2023 |
5.28
|
3,347,200 | 5.01 | 5.36 | 5.04 | 33,100 | 23,900 | 0.0 |
11/05/2023 |
5.01
|
522,300 | 4.69 | 5.01 | 5.01 | 0 | 31,900 | -0.2 |
10/05/2023 |
4.69
|
708,700 | 4.39 | 4.69 | 4.69 | 0 | 21,400 | -0.1 |
09/05/2023 |
4.39
|
678,600 | 4.48 | 4.54 | 4.30 | 500 | 1,100 | -0.0 |
08/05/2023 |
4.48
|
998,600 | 4.37 | 4.54 | 4.38 | 300 | 0 | 0.0 |
05/05/2023 |
4.37
|
380,600 | 4.40 | 4.47 | 4.35 | 15,500 | 0 | 0.1 |
04/05/2023 |
4.40
|
644,900 | 4.27 | 4.52 | 4.23 | 200 | 6,700 | -0.0 |
28/04/2023 |
4.27
|
294,600 | 4.20 | 4.30 | 4.20 | 100 | 20,000 | -0.1 |
27/04/2023 |
4.20
|
536,000 | 4.30 | 4.35 | 4.20 | 17,100 | 0 | 0.1 |
26/04/2023 |
4.30
|
219,300 | 4.23 | 4.30 | 4.22 | 0 | 2,200 | -0.0 |
25/04/2023 |
4.23
|
1,079,600 | 4.23 | 4.37 | 4.23 | 200 | 0 | 0.0 |
24/04/2023 |
4.23
|
213,600 | 4.19 | 4.31 | 4.18 | 0 | 1,703 | -0.0 |
21/04/2023 |
4.19
|
639,200 | 4.18 | 4.34 | 4.17 | 5,300 | 2,500 | 0.0 |
20/04/2023 |
4.18
|
306,500 | 4.15 | 4.20 | 4.15 | 3,700 | 0 | 0.0 |
19/04/2023 |
4.15
|
589,700 | 4.21 | 4.35 | 4.15 | 600 | 1,000 | -0.0 |
18/04/2023 |
4.21
|
589,200 | 4.20 | 4.26 | 4.13 | 0 | 500 | -0.0 |
17/04/2023 |
4.20
|
529,300 | 4.29 | 4.29 | 4.12 | 100 | 0 | 0.0 |
14/04/2023 |
4.29
|
671,900 | 4.40 | 4.42 | 4.19 | 300 | 3,000 | -0.0 |
13/04/2023 |
4.40
|
493,900 | 4.45 | 4.50 | 4.38 | 2,300 | 25,100 | -0.1 |
12/04/2023 |
4.45
|
652,000 | 4.44 | 4.53 | 4.42 | 16,200 | 1,413 | 0.1 |
11/04/2023 |
4.44
|
725,200 | 4.66 | 4.66 | 4.39 | 14,000 | 2,141 | 0.1 |
10/04/2023 |
4.66
|
982,500 | 4.50 | 4.72 | 4.40 | 11,800 | 48,500 | -0.2 |
07/04/2023 |
4.50
|
969,900 | 4.58 | 4.60 | 4.41 | 5,100 | 5,000 | 0.0 |
06/04/2023 |
4.58
|
2,038,200 | 4.36 | 4.66 | 4.53 | 16,300 | 31,043 | -0.1 |
05/04/2023 |
4.36
|
1,401,300 | 4.08 | 4.36 | 4.04 | 2,100 | 17,613 | -0.1 |
04/04/2023 |
4.08
|
531,600 | 4.06 | 4.12 | 4 | 7,000 | 16,100 | -0.0 |
03/04/2023 |
4.06
|
601,500 | 3.92 | 4.19 | 4 | 0 | 23,000 | -0.1 |
31/03/2023 |
3.92
|
476,500 | 3.89 | 3.92 | 3.86 | 100 | 9,500 | -0.0 |
30/03/2023 |
3.89
|
591,900 | 3.86 | 3.95 | 3.88 | 5,000 | 0 | 0.0 |
29/03/2023 |
3.86
|
320,200 | 3.87 | 3.90 | 3.80 | 100 | 1,000 | -0.0 |
28/03/2023 |
3.87
|
431,100 | 3.89 | 3.96 | 3.87 | 200 | 20,000 | -0.1 |
27/03/2023 |
3.89
|
679,900 | 3.80 | 3.92 | 3.78 | 5,000 | 0 | 0.0 |
24/03/2023 |
3.80
|
431,500 | 3.79 | 3.84 | 3.79 | 200 | 0 | 0.0 |
23/03/2023 |
3.79
|
173,800 | 3.77 | 3.79 | 3.71 | 3,500 | 0 | 0.0 |
22/03/2023 |
3.77
|
234,300 | 3.75 | 3.80 | 3.74 | 0 | 0 | 0 |
21/03/2023 |
3.75
|
99,600 | 3.73 | 3.79 | 3.74 | 1,300 | 0 | -0.0 |
20/03/2023 |
3.73
|
196,800 | 3.82 | 3.82 | 3.73 | 100 | 0 | 0.0 |
17/03/2023 |
3.82
|
325,700 | 3.79 | 3.85 | 3.76 | 15,300 | 400 | 0.1 |
16/03/2023 |
3.79
|
77,500 | 3.90 | 3.90 | 3.79 | 1,000 | 0 | 0.0 |
15/03/2023 |
3.90
|
608,500 | 3.70 | 3.95 | 3.73 | 0 | 1,900 | -0.0 |
14/03/2023 |
3.70
|
264,100 | 3.78 | 3.78 | 3.68 | 200 | 0 | 0.0 |
13/03/2023 |
3.78
|
173,600 | 3.79 | 3.80 | 3.73 | 0 | 2,000 | -0.0 |
10/03/2023 |
3.79
|
242,400 | 3.86 | 3.86 | 3.78 | 0 | 0 | 0.0 |
09/03/2023 |
3.86
|
229,600 | 3.83 | 3.86 | 3.83 | 200 | 0 | 0.0 |
08/03/2023 |
3.83
|
89,400 | 3.83 | 3.83 | 3.77 | 2,000 | 0 | 0.0 |
07/03/2023 |
3.83
|
91,900 | 3.83 | 3.84 | 3.79 | 0 | 0 | -0.0 |
06/03/2023 |
3.83
|
217,600 | 3.78 | 3.87 | 3.78 | 0 | 800 | -0.0 |
03/03/2023 |
3.78
|
152,700 | 3.83 | 3.83 | 3.78 | 0 | 500 | -0.0 |
02/03/2023 |
3.83
|
208,500 | 3.87 | 3.91 | 3.80 | 1,900 | 0 | 0.0 |
01/03/2023 |
3.87
|
201,300 | 3.75 | 4.01 | 3.71 | 100 | 1,000 | -0.0 |
28/02/2023 |
3.75
|
225,900 | 3.76 | 3.86 | 3.74 | 0 | 0 | -0.0 |
27/02/2023 |
3.76
|
200,100 | 3.83 | 3.83 | 3.69 | 0 | 0 | -0.0 |
24/02/2023 |
3.83
|
205,900 | 3.88 | 3.90 | 3.83 | 0 | 1,500 | -0.0 |
23/02/2023 |
3.88
|
490,700 | 3.90 | 4 | 3.80 | 300 | 0 | 0.0 |
22/02/2023 |
3.90
|
410,400 | 4.06 | 4.06 | 3.90 | 0 | 0 | -0.0 |
21/02/2023 |
4.06
|
409,300 | 4.03 | 4.22 | 4.03 | 100 | 9,000 | -0.0 |
20/02/2023 |
4.03
|
573,500 | 3.88 | 4.10 | 3.90 | 0 | 0 | -0.0 |
17/02/2023 |
3.88
|
107,200 | 3.91 | 3.92 | 3.87 | 0 | 0 | -0.0 |
16/02/2023 |
3.91
|
251,500 | 3.82 | 3.94 | 3.86 | 0 | 0 | -0.0 |
15/02/2023 |
3.82
|
201,800 | 3.79 | 3.84 | 3.77 | 0 | 0 | -0.0 |