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) |
0.20 | 2% | 7,447,300 | 260,900 | 2.6 |
10
10.30
10.20
|
2 tháng
(2024-07-22) |
-1.20 | -10.53% | 22,736,900 | 475,400 | 4.9 |
9.40
11.40
10.20
|
3 tháng
(2024-06-20) |
0.10 | 0.99% | 44,909,200 | 538,600 | 5.5 |
9.40
11.80
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 98,723,600 | 895,900 | 8.7 |
8.10
11.80
10.20
|
12 tháng
(2023-09-29) |
4.20 | 70% | 138,364,200 | 969,800 | 9.6 |
5.10
11.80
10.20
|
24 tháng
(2022-09-29) |
3 | 41.67% | 286,603,795 | 899,172 | 9.4 |
3.60
11.80
10.20
|
36 tháng
(2021-10-04) |
-6 | -37.04% | 861,486,839 | 1,110,838 | 11.4 |
3.60
28.10
10.20
|
60 tháng
(2019-10-15) |
-3.10 | -23.31% | 1,347,567,831 | 1,156,618 | 11.9 |
3.60
28.10
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/02/2023 |
5
|
752,768 | 4.80 | 5 | 4.80 | 10,000 | 0 | 0.0 |
17/02/2023 |
4.80
|
202,700 | 4.80 | 4.90 | 4.70 | 0 | 900 | -0.0 |
16/02/2023 |
4.80
|
513,826 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
15/02/2023 |
4.70
|
327,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
14/02/2023 |
4.70
|
147,705 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
13/02/2023 |
4.60
|
427,200 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
10/02/2023 |
4.90
|
124,600 | 5 | 5 | 4.80 | 100 | 500 | -0.0 |
09/02/2023 |
5
|
167,318 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/02/2023 |
5
|
225,500 | 4.90 | 5 | 4.70 | 500 | 500 | -0.0 |
07/02/2023 |
4.90
|
317,738 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
06/02/2023 |
5
|
237,218 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
03/02/2023 |
5
|
299,100 | 5 | 5.20 | 4.90 | 0 | 1,000 | -0.0 |
02/02/2023 |
5
|
438,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
01/02/2023 |
5.10
|
1,053,410 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
31/01/2023 |
5.50
|
962,610 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
30/01/2023 |
5.50
|
829,340 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
27/01/2023 |
5
|
597,077 | 4.80 | 5.10 | 4.80 | 7,400 | 0 | 0.0 |
19/01/2023 |
4.80
|
416,262 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
18/01/2023 |
4.80
|
205,224 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/01/2023 |
4.80
|
503,020 | 4.60 | 4.90 | 4.60 | 0 | 600 | -0.0 |
16/01/2023 |
4.60
|
266,713 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/01/2023 |
4.70
|
215,533 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/01/2023 |
4.70
|
447,235 | 4.90 | 4.90 | 4.60 | 400 | 400 | -0.0 |
11/01/2023 |
4.90
|
543,525 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
10/01/2023 |
4.70
|
476,660 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
09/01/2023 |
4.50
|
119,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
06/01/2023 |
4.50
|
392,612 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
05/01/2023 |
4.50
|
292,401 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
04/01/2023 |
4.60
|
440,072 | 4.70 | 4.80 | 4.60 | 300 | 100 | 0.0 |
03/01/2023 |
4.70
|
436,261 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
30/12/2022 |
4.50
|
288,055 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/12/2022 |
4.60
|
308,349 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/12/2022 |
4.50
|
222,814 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
27/12/2022 |
4.50
|
347,528 | 4.20 | 4.50 | 4.20 | 200 | 70,000 | -0.3 |
26/12/2022 |
4.20
|
641,349 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
23/12/2022 |
4.60
|
357,738 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
22/12/2022 |
4.70
|
278,395 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
21/12/2022 |
4.70
|
654,407 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
20/12/2022 |
4.60
|
992,285 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
19/12/2022 |
4.70
|
1,049,396 | 4.70 | 5.10 | 4.60 | 0 | 200 | -0.0 |
16/12/2022 |
4.70
|
837,235 | 4.80 | 5 | 4.60 | 3,000 | 0 | 0.0 |
15/12/2022 |
4.80
|
617,129 | 5.10 | 5.20 | 4.80 | 200 | 0 | 0.0 |
14/12/2022 |
5.10
|
5,650,920 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 |
13/12/2022 |
4.80
|
87,054 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
12/12/2022 |
5.30
|
408,253 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
09/12/2022 |
5.80
|
979,427 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
08/12/2022 |
5.90
|
1,202,469 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
07/12/2022 |
5.40
|
889,300 | 6 | 6 | 5.40 | 0 | 0 | 0 |
06/12/2022 |
6
|
1,529,790 | 6.60 | 6.70 | 6 | 0 | 0 | 0 |
05/12/2022 |
6.60
|
1,038,183 | 6.20 | 6.70 | 6.10 | 0 | 0 | 0 |
02/12/2022 |
6.20
|
1,097,676 | 5.70 | 6.20 | 5.50 | 0 | 1,000 | -0.0 |
01/12/2022 |
5.70
|
1,610,408 | 5.30 | 5.80 | 5.30 | 2,700 | 200 | 0.0 |
30/11/2022 |
5.30
|
994,674 | 5.20 | 5.30 | 5.10 | 100 | 0 | 0.0 |
29/11/2022 |
5.20
|
870,991 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
28/11/2022 |
4.90
|
1,117,493 | 4.50 | 4.90 | 4.30 | 0 | 0 | 0 |
25/11/2022 |
4.50
|
481,742 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
24/11/2022 |
4.20
|
370,911 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/11/2022 |
4
|
332,243 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
22/11/2022 |
4.40
|
540,011 | 4.30 | 4.60 | 3.90 | 0 | 0 | 0 |
21/11/2022 |
4.30
|
366,860 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
18/11/2022 |
4.30
|
572,545 | 4.20 | 4.40 | 4 | 200 | 0 | 0.0 |
17/11/2022 |
4.20
|
400,667 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
16/11/2022 |
3.90
|
731,700 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
15/11/2022 |
3.60
|
797,499 | 3.70 | 3.70 | 3.40 | 100 | 0 | 0.0 |
14/11/2022 |
3.70
|
932,097 | 4 | 4 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
4
|
318,143 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
10/11/2022 |
4
|
1,288,300 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
09/11/2022 |
4.40
|
218,916 | 4.30 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
08/11/2022 |
4.30
|
1,154,202 | 4.30 | 4.40 | 4.20 | 100 | 0 | 0.0 |
07/11/2022 |
4.30
|
622,454 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
04/11/2022 |
4.50
|
1,082,972 | 4.70 | 4.70 | 4.50 | 400 | 0 | 0.0 |
03/11/2022 |
4.70
|
290,151 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
02/11/2022 |
4.80
|
455,202 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
01/11/2022 |
4.70
|
1,222,580 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
31/10/2022 |
4.90
|
1,242,409 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
28/10/2022 |
5.40
|
329,105 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
27/10/2022 |
5.40
|
759,253 | 5 | 5.40 | 5 | 0 | 0 | 0 |
26/10/2022 |
5
|
218,300 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
25/10/2022 |
5
|
689,674 | 5.10 | 5.40 | 4.60 | 0 | 0 | 0 |
24/10/2022 |
5.10
|
1,128,177 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |
21/10/2022 |
5.60
|
765,698 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
20/10/2022 |
6
|
353,639 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
19/10/2022 |
6.20
|
139,280 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
18/10/2022 |
6.30
|
374,621 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
17/10/2022 |
6.20
|
194,504 | 6.20 | 6.20 | 6 | 10,000 | 0 | 0.1 |
14/10/2022 |
6.20
|
405,358 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
13/10/2022 |
6.10
|
343,963 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
12/10/2022 |
6.10
|
650,410 | 5.60 | 6.10 | 5.50 | 0 | 100 | -0.0 |
11/10/2022 |
5.60
|
1,173,902 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
10/10/2022 |
6.20
|
446,316 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
07/10/2022 |
6.10
|
1,294,490 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
06/10/2022 |
6.40
|
600,217 | 6.80 | 6.90 | 6.40 | 0 | 27,000 | -0.2 |
05/10/2022 |
6.80
|
991,002 | 6.40 | 6.90 | 5.80 | 1,000 | 0 | 0.0 |
04/10/2022 |
6.40
|
1,209,950 | 6.80 | 7.10 | 6.40 | 0 | 0 | 0 |
03/10/2022 |
6.80
|
1,102,602 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
30/09/2022 |
7.30
|
1,427,837 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
29/09/2022 |
7.20
|
496,851 | 7.20 | 7.50 | 7.20 | 1,200 | 0 | 0.0 |
28/09/2022 |
7.20
|
1,181,739 | 7.20 | 7.40 | 7.10 | 0 | 600 | -0.0 |
27/09/2022 |
7.20
|
487,892 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
26/09/2022 |
7.20
|
1,752,379 | 7.70 | 7.70 | 7.10 | 0 | 400 | -0.0 |