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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.08
|
1,472,200 | 4.01 | 4.10 | 4.03 | 145,900 | 18,100 | 0.5 |
13/02/2023 |
4.01
|
4,336,700 | 4.20 | 4.20 | 3.98 | 10,400 | 313,900 | -1.2 |
10/02/2023 |
4.20
|
3,822,500 | 4.29 | 4.29 | 4.20 | 4,200 | 49,700 | -0.2 |
09/02/2023 |
4.29
|
1,400,300 | 4.31 | 4.39 | 4.29 | 100 | 42,200 | -0.2 |
08/02/2023 |
4.31
|
1,801,100 | 4.34 | 4.38 | 4.26 | 1,700 | 144,500 | -0.6 |
07/02/2023 |
4.34
|
1,724,100 | 4.42 | 4.45 | 4.33 | 0 | 57,500 | -0.2 |
06/02/2023 |
4.42
|
1,769,900 | 4.31 | 4.42 | 4.31 | 220,200 | 12,200 | 0.9 |
03/02/2023 |
4.31
|
2,517,600 | 4.33 | 4.39 | 4.27 | 85,700 | 153,100 | -0.3 |
02/02/2023 |
4.33
|
3,801,900 | 4.43 | 4.49 | 4.29 | 4,000 | 39,800 | -0.2 |
01/02/2023 |
4.43
|
4,641,800 | 4.60 | 4.66 | 4.40 | 138,700 | 18,200 | 0.5 |
31/01/2023 |
4.60
|
3,823,700 | 4.64 | 4.64 | 4.53 | 189,200 | 0 | 0.9 |
30/01/2023 |
4.64
|
3,422,100 | 4.67 | 4.74 | 4.64 | 77,400 | 1,400 | 0.4 |
27/01/2023 |
4.67
|
3,754,500 | 4.63 | 4.74 | 4.65 | 596,800 | 0 | 2.8 |
19/01/2023 |
4.63
|
3,139,500 | 4.63 | 4.69 | 4.60 | 532,700 | 0 | 2.5 |
18/01/2023 |
4.63
|
4,720,200 | 4.38 | 4.65 | 4.38 | 562,400 | 23,100 | 2.5 |
17/01/2023 |
4.38
|
2,450,500 | 4.31 | 4.41 | 4.30 | 496,500 | 3,000 | 2.2 |
16/01/2023 |
4.31
|
2,365,000 | 4.35 | 4.40 | 4.30 | 61,300 | 268,500 | -0.9 |
13/01/2023 |
4.35
|
2,237,700 | 4.38 | 4.45 | 4.30 | 193,600 | 0 | 0.8 |
12/01/2023 |
4.38
|
2,157,300 | 4.38 | 4.49 | 4.36 | 216,400 | 22,200 | 0.9 |
11/01/2023 |
4.38
|
2,601,300 | 4.41 | 4.49 | 4.38 | 221,300 | 0 | 1.0 |
10/01/2023 |
4.41
|
2,625,000 | 4.30 | 4.50 | 4.28 | 368,200 | 62,000 | 1.4 |
09/01/2023 |
4.30
|
1,906,900 | 4.34 | 4.40 | 4.29 | 181,200 | 56,400 | 0.5 |
06/01/2023 |
4.34
|
2,627,000 | 4.33 | 4.40 | 4.33 | 224,500 | 10,400 | 0.9 |
05/01/2023 |
4.33
|
2,831,100 | 4.32 | 4.43 | 4.26 | 336,100 | 14,800 | 1.4 |
04/01/2023 |
4.32
|
2,343,300 | 4.37 | 4.44 | 4.30 | 6,600 | 20,000 | -0.1 |
03/01/2023 |
4.37
|
2,897,100 | 4.16 | 4.37 | 4.17 | 219,300 | 0 | 1.0 |
30/12/2022 |
4.16
|
1,857,500 | 4.17 | 4.24 | 4.16 | 24,100 | 128,700 | -0.4 |
29/12/2022 |
4.17
|
2,068,000 | 4.23 | 4.27 | 4.15 | 170,700 | 0 | 0.7 |
28/12/2022 |
4.23
|
2,010,300 | 4.23 | 4.28 | 4.22 | 44,700 | 37,600 | 0.0 |
27/12/2022 |
4.23
|
3,351,900 | 4 | 4.23 | 4 | 178,400 | 20,000 | 0.7 |
26/12/2022 |
4
|
3,266,000 | 4.28 | 4.35 | 4 | 11,800 | 89,000 | -0.3 |
23/12/2022 |
4.28
|
1,646,900 | 4.42 | 4.42 | 4.28 | 49,000 | 10,800 | 0.2 |
22/12/2022 |
4.42
|
2,813,400 | 4.44 | 4.50 | 4.35 | 57,600 | 306,700 | -1.1 |
21/12/2022 |
4.44
|
5,366,900 | 4.28 | 4.55 | 4.13 | 100 | 415,400 | -1.8 |
20/12/2022 |
4.28
|
9,067,700 | 4.60 | 4.66 | 4.28 | 171,200 | 257,300 | -0.4 |
19/12/2022 |
4.60
|
5,940,700 | 4.88 | 4.94 | 4.60 | 43,900 | 295,600 | -1.2 |
16/12/2022 |
4.88
|
6,234,800 | 4.80 | 4.88 | 4.71 | 2,639,300 | 51,400 | 12.6 |
15/12/2022 |
4.80
|
4,933,800 | 4.76 | 4.84 | 4.71 | 316,200 | 0 | 1.5 |
14/12/2022 |
4.76
|
4,768,000 | 4.62 | 4.82 | 4.69 | 145,000 | 600 | 0.7 |
13/12/2022 |
4.62
|
5,099,900 | 4.66 | 4.70 | 4.47 | 92,200 | 299,200 | -1.0 |
12/12/2022 |
4.66
|
7,348,400 | 4.72 | 4.95 | 4.64 | 32,300 | 112,300 | -0.4 |
09/12/2022 |
4.72
|
5,099,600 | 4.72 | 4.84 | 4.67 | 175,100 | 544,700 | -1.7 |
08/12/2022 |
4.72
|
8,302,200 | 4.70 | 4.89 | 4.65 | 40,600 | 767,900 | -3.4 |
07/12/2022 |
4.70
|
12,323,600 | 5.02 | 5.34 | 4.70 | 86,400 | 1,053,700 | -4.5 |
06/12/2022 |
5.02
|
16,634,600 | 4.70 | 5.02 | 4.50 | 112,900 | 658,800 | -2.7 |
05/12/2022 |
4.70
|
10,484,400 | 4.58 | 4.77 | 4.61 | 368,800 | 501,700 | -0.6 |
02/12/2022 |
4.58
|
5,909,900 | 4.51 | 4.58 | 4.39 | 415,000 | 99,800 | 1.4 |
01/12/2022 |
4.51
|
10,240,000 | 4.55 | 4.80 | 4.42 | 254,200 | 735,090 | -2.2 |
30/11/2022 |
4.55
|
6,174,600 | 4.61 | 4.66 | 4.41 | 88,600 | 26,200 | 0.3 |
29/11/2022 |
4.61
|
8,293,800 | 4.47 | 4.74 | 4.41 | 170,100 | 47,600 | 0.6 |
28/11/2022 |
4.47
|
6,398,300 | 4.27 | 4.48 | 4.30 | 419,400 | 0 | 1.9 |
25/11/2022 |
4.27
|
3,810,100 | 4.20 | 4.32 | 4.20 | 120,100 | 2,800 | 0.5 |
24/11/2022 |
4.20
|
3,301,600 | 4.10 | 4.29 | 4.02 | 191,500 | 90 | 0.8 |
23/11/2022 |
4.10
|
3,685,700 | 4.20 | 4.29 | 4.08 | 3,700 | 158,300 | -0.6 |
22/11/2022 |
4.20
|
7,852,600 | 4.32 | 4.51 | 4.15 | 98,200 | 70,400 | 0.1 |
21/11/2022 |
4.32
|
4,448,000 | 4.23 | 4.44 | 4.25 | 138,800 | 30,984 | 0.5 |
18/11/2022 |
4.23
|
4,828,600 | 4.21 | 4.30 | 4.05 | 267,000 | 10,400 | 1.1 |
17/11/2022 |
4.21
|
3,600,200 | 3.98 | 4.23 | 4.10 | 156,700 | 12,300 | 0.6 |
16/11/2022 |
3.98
|
4,978,600 | 3.72 | 3.98 | 3.50 | 181,600 | 42,600 | 0.6 |
15/11/2022 |
3.72
|
7,787,900 | 4 | 4 | 3.72 | 116,600 | 153,200 | -0.1 |
14/11/2022 |
4
|
6,139,200 | 3.99 | 4.05 | 3.83 | 84,000 | 63,300 | 0.1 |
11/11/2022 |
3.99
|
3,225,300 | 4 | 4.12 | 3.96 | 40,200 | 109,700 | -0.3 |
10/11/2022 |
4
|
8,202,900 | 4.20 | 4.23 | 3.92 | 22,400 | 96,900 | -0.3 |
09/11/2022 |
4.20
|
2,665,200 | 4.10 | 4.24 | 4.14 | 208,000 | 0 | 0.9 |
08/11/2022 |
4.10
|
6,531,600 | 3.92 | 4.15 | 3.96 | 245,660 | 35,600 | 0.9 |
07/11/2022 |
3.92
|
5,231,000 | 4.21 | 4.30 | 3.92 | 5,000 | 363,100 | -1.4 |
04/11/2022 |
4.21
|
7,180,700 | 4.20 | 4.39 | 4.08 | 5,200 | 149,600 | -0.6 |
03/11/2022 |
4.20
|
2,889,600 | 4.16 | 4.27 | 4.13 | 48,000 | 0 | 0.2 |
02/11/2022 |
4.16
|
2,650,900 | 4.11 | 4.27 | 4.12 | 157,400 | 21,600 | 0.6 |
01/11/2022 |
4.11
|
2,659,600 | 4.10 | 4.21 | 4.08 | 59,600 | 15,300 | 0.2 |
31/10/2022 |
4.10
|
3,287,600 | 4.20 | 4.27 | 4.03 | 42,100 | 73,400 | -0.1 |
28/10/2022 |
4.20
|
3,646,300 | 4.33 | 4.39 | 4.19 | 98,760 | 156,100 | -0.2 |
27/10/2022 |
4.33
|
4,003,300 | 4.09 | 4.34 | 4.09 | 281,600 | 0 | 1.2 |
26/10/2022 |
4.09
|
2,017,200 | 4.09 | 4.22 | 4.07 | 61,100 | 800 | 0.2 |
25/10/2022 |
4.09
|
3,935,200 | 4.08 | 4.28 | 3.91 | 427,700 | 100 | 1.7 |
24/10/2022 |
4.08
|
7,238,100 | 4.38 | 4.50 | 4.08 | 118,200 | 18,600 | 0.4 |
21/10/2022 |
4.38
|
5,552,500 | 4.70 | 4.77 | 4.38 | 501,000 | 202,500 | 1.4 |
20/10/2022 |
4.70
|
2,017,700 | 4.79 | 4.79 | 4.68 | 3,100 | 105,600 | -0.5 |
19/10/2022 |
4.79
|
2,075,100 | 4.81 | 4.89 | 4.74 | 47,400 | 175,300 | -0.6 |
18/10/2022 |
4.81
|
3,581,800 | 4.68 | 4.88 | 4.73 | 277,100 | 210,900 | 0.3 |
17/10/2022 |
4.68
|
3,033,600 | 4.79 | 4.79 | 4.62 | 7,900 | 119,800 | -0.5 |
14/10/2022 |
4.79
|
3,844,800 | 4.67 | 4.87 | 4.75 | 414,600 | 100 | 2.0 |
13/10/2022 |
4.67
|
3,056,300 | 4.71 | 4.80 | 4.66 | 89,600 | 155,900 | -0.3 |
12/10/2022 |
4.71
|
4,029,200 | 4.64 | 4.90 | 4.50 | 117,400 | 21,000 | 0.5 |
11/10/2022 |
4.64
|
6,188,000 | 4.98 | 4.98 | 4.64 | 12,100 | 40,800 | -0.1 |
10/10/2022 |
4.98
|
5,006,400 | 4.84 | 4.99 | 4.80 | 156,100 | 89,600 | 0.3 |
07/10/2022 |
4.84
|
8,067,600 | 5.20 | 5.20 | 4.84 | 150,000 | 188,400 | -0.2 |
06/10/2022 |
5.20
|
3,757,400 | 5.55 | 5.60 | 5.20 | 10,900 | 7,000 | 0.0 |
05/10/2022 |
5.55
|
4,221,700 | 5.27 | 5.55 | 5.33 | 110,900 | 65,400 | 0.3 |
04/10/2022 |
5.27
|
6,357,800 | 5.26 | 5.42 | 5.16 | 122,484 | 21,000 | 0.5 |
03/10/2022 |
5.26
|
4,723,400 | 5.62 | 5.65 | 5.25 | 86,200 | 0 | 0.5 |
30/09/2022 |
5.62
|
7,503,800 | 5.45 | 5.70 | 5.13 | 4,300 | 54,800 | -0.3 |
29/09/2022 |
5.45
|
4,634,900 | 5.59 | 5.77 | 5.45 | 16,800 | 17,100 | -0.0 |
28/09/2022 |
5.59
|
11,018,500 | 6.01 | 6.01 | 5.59 | 13,000 | 39,900 | -0.2 |
27/09/2022 |
6.01
|
4,876,000 | 6.04 | 6.18 | 6 | 17,700 | 35,000 | -0.1 |
26/09/2022 |
6.04
|
8,188,300 | 6.40 | 6.40 | 5.97 | 30,600 | 17,300 | 0.1 |
23/09/2022 |
6.40
|
10,191,100 | 6.27 | 6.59 | 6.28 | 37,000 | 1,600 | 0.2 |
22/09/2022 |
6.27
|
4,837,000 | 6.15 | 6.28 | 6.10 | 34,300 | 88,100 | -0.3 |
21/09/2022 |
6.15
|
3,685,900 | 6.21 | 6.28 | 6.15 | 11,600 | 5,000 | 0.0 |
20/09/2022 |
6.21
|
4,258,200 | 6.16 | 6.29 | 6.14 | 18,900 | 14,500 | 0.0 |