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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.26
|
577,800 | 3.33 | 3.40 | 3.22 | 5,300 | 15,500 | -0.0 |
13/02/2023 |
3.33
|
1,161,100 | 3.57 | 3.57 | 3.33 | 3,000 | 18,000 | -0.0 |
10/02/2023 |
3.57
|
590,800 | 3.63 | 3.63 | 3.52 | 23,100 | 23,200 | -0.0 |
09/02/2023 |
3.63
|
682,500 | 3.60 | 3.70 | 3.58 | 15,500 | 9,500 | 0.0 |
08/02/2023 |
3.60
|
413,100 | 3.56 | 3.62 | 3.50 | 34,000 | 10,700 | 0.1 |
07/02/2023 |
3.56
|
983,000 | 3.59 | 3.76 | 3.53 | 15,700 | 0 | 0.1 |
06/02/2023 |
3.59
|
582,500 | 3.55 | 3.59 | 3.49 | 0 | 17,300 | -0.1 |
03/02/2023 |
3.55
|
1,051,500 | 3.53 | 3.58 | 3.45 | 0 | 23,700 | -0.1 |
02/02/2023 |
3.53
|
976,400 | 3.67 | 3.67 | 3.48 | 25,000 | 2,300 | 0.1 |
01/02/2023 |
3.67
|
1,698,300 | 3.82 | 3.90 | 3.62 | 0 | 38,200 | -0.1 |
31/01/2023 |
3.82
|
1,392,200 | 3.80 | 3.88 | 3.60 | 10,000 | 4,000 | 0.0 |
30/01/2023 |
3.80
|
4,191,400 | 3.69 | 3.94 | 3.65 | 0 | 0 | 0.2 |
27/01/2023 |
3.69
|
1,865,200 | 3.45 | 3.69 | 3.60 | 44,100 | 300 | 0.2 |
19/01/2023 |
3.45
|
1,968,000 | 3.23 | 3.45 | 3.17 | 50,300 | 10,400 | 0.1 |
18/01/2023 |
3.23
|
1,149,900 | 3.13 | 3.24 | 3.05 | 15,900 | 6,700 | 0.0 |
17/01/2023 |
3.13
|
1,035,100 | 3.10 | 3.16 | 3.09 | 4,200 | 22,500 | -0.1 |
16/01/2023 |
3.10
|
959,500 | 3.30 | 3.30 | 3.10 | 300 | 9,500 | -0.0 |
13/01/2023 |
3.30
|
1,303,800 | 3.33 | 3.37 | 3.18 | 0 | 700 | -0.0 |
12/01/2023 |
3.33
|
1,262,300 | 3.35 | 3.40 | 3.25 | 17,900 | 0 | 0.1 |
11/01/2023 |
3.35
|
1,064,600 | 3.28 | 3.43 | 3.28 | 11,200 | 0 | 0.0 |
10/01/2023 |
3.28
|
332,200 | 3.33 | 3.35 | 3.26 | 700 | 0 | 0.0 |
09/01/2023 |
3.33
|
546,000 | 3.35 | 3.40 | 3.20 | 0 | 18,500 | -0.1 |
06/01/2023 |
3.35
|
532,200 | 3.35 | 3.41 | 3.28 | 0 | 25,800 | -0.1 |
05/01/2023 |
3.35
|
551,500 | 3.46 | 3.50 | 3.33 | 0 | 6,400 | -0.0 |
04/01/2023 |
3.46
|
410,300 | 3.53 | 3.63 | 3.46 | 10,000 | 16,600 | -0.0 |
03/01/2023 |
3.53
|
1,257,100 | 3.30 | 3.53 | 3.30 | 34,300 | 4,500 | 0.1 |
30/12/2022 |
3.30
|
281,900 | 3.36 | 3.36 | 3.25 | 0 | 1,700 | -0.0 |
29/12/2022 |
3.36
|
473,300 | 3.37 | 3.39 | 3.30 | 10,700 | 0 | 0.0 |
28/12/2022 |
3.37
|
407,800 | 3.30 | 3.40 | 3.21 | 6,000 | 0 | 0.0 |
27/12/2022 |
3.30
|
1,069,100 | 3.19 | 3.32 | 3.05 | 12,500 | 0 | 0.0 |
26/12/2022 |
3.19
|
1,137,100 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0.1 |
23/12/2022 |
3.43
|
606,700 | 3.45 | 3.50 | 3.35 | 0 | 0 | 0.1 |
22/12/2022 |
3.45
|
545,000 | 3.43 | 3.52 | 3.27 | 0 | 0 | 0.1 |
21/12/2022 |
3.43
|
754,200 | 3.55 | 3.69 | 3.31 | 0 | 0 | 0.1 |
20/12/2022 |
3.55
|
1,938,100 | 3.76 | 3.77 | 3.51 | 0 | 0 | 0.1 |
19/12/2022 |
3.76
|
825,600 | 3.77 | 3.93 | 3.76 | 0 | 0 | 0.1 |
16/12/2022 |
3.77
|
1,112,100 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0.1 |
15/12/2022 |
3.88
|
1,863,500 | 3.95 | 4.01 | 3.83 | 0 | 0 | 0.1 |
14/12/2022 |
3.95
|
3,391,300 | 3.90 | 4.09 | 3.95 | 0 | 0 | 0.1 |
13/12/2022 |
3.90
|
5,393,300 | 3.74 | 3.90 | 3.53 | 0 | 0 | 0.1 |
12/12/2022 |
3.74
|
2,703,500 | 4.01 | 4.18 | 3.74 | 0 | 0 | 0.1 |
09/12/2022 |
4.01
|
830,900 | 3.93 | 4.08 | 3.90 | 0 | 0 | 0.1 |
08/12/2022 |
3.93
|
7,017,300 | 4.21 | 4.37 | 3.92 | 20,000 | 0 | 0.1 |
07/12/2022 |
4.21
|
4,880,900 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0.1 |
06/12/2022 |
4.52
|
3,116,100 | 4.85 | 4.90 | 4.52 | 0 | 0 | 0.1 |
05/12/2022 |
4.85
|
3,779,400 | 4.54 | 4.85 | 4.56 | 30,000 | 0 | 0.1 |
02/12/2022 |
4.54
|
4,690,100 | 4.39 | 4.69 | 4.34 | 0 | 0 | 0.0 |
01/12/2022 |
4.39
|
8,348,200 | 4.11 | 4.39 | 4.36 | 0 | 0 | 0.0 |
30/11/2022 |
4.11
|
2,367,900 | 4.04 | 4.17 | 3.99 | 9,500 | 0 | 0.0 |
29/11/2022 |
4.04
|
2,336,800 | 3.95 | 4.16 | 3.80 | 0 | 0 | -0.0 |
28/11/2022 |
3.95
|
2,140,100 | 3.79 | 3.99 | 3.79 | 0 | 0 | -0.0 |
25/11/2022 |
3.79
|
733,300 | 3.70 | 3.80 | 3.69 | 0 | 0 | -0.0 |
24/11/2022 |
3.70
|
618,400 | 3.86 | 3.89 | 3.59 | 0 | 0 | -0.0 |
23/11/2022 |
3.86
|
1,476,000 | 4.14 | 4.20 | 3.86 | 0 | 0 | -0.0 |
22/11/2022 |
4.14
|
1,784,400 | 3.95 | 4.22 | 3.80 | 0 | 0 | -0.0 |
21/11/2022 |
3.95
|
1,412,200 | 3.70 | 3.95 | 3.60 | 0 | 0 | -0.0 |
18/11/2022 |
3.70
|
533,800 | 3.69 | 3.79 | 3.50 | 0 | 0 | -0.0 |
17/11/2022 |
3.69
|
334,400 | 3.61 | 3.75 | 3.66 | 0 | 0 | -0.0 |
16/11/2022 |
3.61
|
401,500 | 3.52 | 3.70 | 3.28 | 0 | 0 | -0.0 |
15/11/2022 |
3.52
|
360,400 | 3.77 | 3.84 | 3.51 | 0 | 0 | -0.0 |
14/11/2022 |
3.77
|
351,700 | 4 | 4 | 3.72 | 0 | 0 | -0.0 |
11/11/2022 |
4
|
351,000 | 3.99 | 4.15 | 3.79 | 0 | 0 | -0.0 |
10/11/2022 |
3.99
|
390,700 | 4.28 | 4.29 | 3.99 | 0 | 0 | -0.0 |
09/11/2022 |
4.28
|
709,400 | 4.27 | 4.34 | 4.12 | 0 | 0 | -0.0 |
08/11/2022 |
4.27
|
217,000 | 4.28 | 4.50 | 3.99 | 0 | 0 | -0.0 |
07/11/2022 |
4.28
|
288,400 | 4.60 | 4.60 | 4.28 | 0 | 0 | -0.0 |
04/11/2022 |
4.60
|
424,200 | 4.71 | 4.72 | 4.51 | 0 | 0 | -0.0 |
03/11/2022 |
4.71
|
406,200 | 4.67 | 4.71 | 4.59 | 0 | 0 | -0.0 |
02/11/2022 |
4.67
|
560,400 | 4.59 | 4.67 | 4.55 | 0 | 0 | -0.0 |
01/11/2022 |
4.59
|
611,000 | 4.46 | 4.59 | 4.42 | 0 | 0 | -0.0 |
31/10/2022 |
4.46
|
709,200 | 4.45 | 4.58 | 4.44 | 0 | 0 | -0.0 |
28/10/2022 |
4.45
|
506,100 | 4.46 | 4.58 | 4.45 | 0 | 0 | -0.0 |
27/10/2022 |
4.46
|
443,400 | 4.44 | 4.60 | 4.40 | 0 | 0 | 0 |
26/10/2022 |
4.44
|
286,800 | 4.76 | 4.80 | 4.43 | 0 | 0 | 0 |
25/10/2022 |
4.76
|
349,700 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 |
24/10/2022 |
4.76
|
347,200 | 5.06 | 5.19 | 4.71 | 0 | 0 | 0 |
21/10/2022 |
5.06
|
621,600 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
20/10/2022 |
5.38
|
216,800 | 5.47 | 5.52 | 5.27 | 0 | 0 | 0 |
19/10/2022 |
5.47
|
219,600 | 5.48 | 5.55 | 5.40 | 0 | 0 | 0 |
18/10/2022 |
5.48
|
241,200 | 5.36 | 5.58 | 5.40 | 0 | 0 | -0.0 |
17/10/2022 |
5.36
|
218,200 | 5.52 | 5.58 | 5.32 | 0 | 0 | -0.0 |
14/10/2022 |
5.52
|
127,500 | 5.49 | 5.60 | 5.42 | 0 | 0 | -0.0 |
13/10/2022 |
5.49
|
30,200 | 5.40 | 5.55 | 5.32 | 0 | 0 | -0.0 |
12/10/2022 |
5.40
|
84,700 | 5.21 | 5.48 | 5 | 0 | 0 | -0.0 |
11/10/2022 |
5.21
|
153,100 | 5.60 | 5.60 | 5.21 | 0 | 0 | -0.0 |
10/10/2022 |
5.60
|
78,400 | 5.60 | 5.60 | 5.22 | 0 | 0 | -0.0 |
07/10/2022 |
5.60
|
104,200 | 5.89 | 5.89 | 5.48 | 0 | 0 | -0.0 |
06/10/2022 |
5.89
|
63,900 | 5.78 | 5.98 | 5.52 | 0 | 0 | -0.0 |
05/10/2022 |
5.78
|
39,700 | 5.58 | 5.85 | 5.38 | 0 | 0 | -0.0 |
04/10/2022 |
5.58
|
82,800 | 5.68 | 6.05 | 5.30 | 0 | 0 | -0.0 |
03/10/2022 |
5.68
|
74,400 | 6.09 | 6.28 | 5.67 | 0 | 0 | -0.0 |
30/09/2022 |
6.09
|
79,600 | 6.34 | 6.34 | 5.90 | 0 | 0 | -0.0 |
29/09/2022 |
6.34
|
62,900 | 6.34 | 6.76 | 6.33 | 0 | 0 | -0.0 |
28/09/2022 |
6.34
|
144,600 | 6.38 | 6.50 | 6.33 | 0 | 0 | -0.0 |
27/09/2022 |
6.38
|
63,100 | 6.38 | 6.50 | 6.21 | 0 | 1,400 | -0.0 |
26/09/2022 |
6.38
|
67,200 | 6.38 | 6.56 | 6 | 0 | 0 | -0.0 |
23/09/2022 |
6.38
|
59,200 | 6.36 | 6.49 | 6.35 | 0 | 0 | -0.0 |
22/09/2022 |
6.36
|
35,700 | 6.34 | 6.38 | 6.22 | 0 | 100 | -0.0 |
21/09/2022 |
6.34
|
53,700 | 6.33 | 6.38 | 6.29 | 0 | 0 | -0.0 |
20/09/2022 |
6.33
|
52,600 | 6.32 | 6.38 | 6.21 | 0 | 0 | -0.0 |