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) |
-0.11 | -2% | 62,462,600 | 546,700 | 2.9 |
5.23
5.49
5.38
|
2 tháng
(2024-07-22) |
-0.11 | -2% | 120,392,600 | 1,341,500 | 7.0 |
5.12
5.50
5.38
|
3 tháng
(2024-06-21) |
-0.26 | -4.61% | 189,660,500 | 1,016,901 | 5.4 |
5.12
5.85
5.38
|
6 tháng
(2024-03-25) |
-1.15 | -17.61% | 414,865,900 | -1,413,599 | -10.1 |
5.12
6.54
5.38
|
12 tháng
(2023-09-25) |
-0.95 | -15.01% | 919,093,400 | 346,579 | 1.2 |
5.12
6.65
5.38
|
24 tháng
(2022-09-30) |
-2.34 | -30.31% | 2,213,562,600 | -171,563 | -2.3 |
4.05
8.16
5.38
|
36 tháng
(2021-10-05) |
-4.66 | -46.39% | 2,659,548,300 | 1,782,900 | 42.0 |
4.05
16.47
5.38
|
60 tháng
(2021-07-19) |
-8.65 | -61.65% | 2,712,342,701 | 1,815,100 | 42.4 |
4.05
16.91
5.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.80
|
5,737,400 | 5 | 5.03 | 4.71 | 35,500 | 105,800 | -0.3 |
13/02/2023 |
5.03
|
6,121,500 | 5.13 | 5.20 | 5.03 | 30,700 | 0 | 0.2 |
10/02/2023 |
5.40
|
5,593,200 | 5.85 | 5.88 | 5.40 | 17,900 | 60,000 | -0.2 |
09/02/2023 |
5.80
|
5,303,600 | 5.75 | 5.86 | 5.60 | 274,950 | 500 | 1.6 |
08/02/2023 |
5.70
|
4,705,700 | 5.98 | 6 | 5.56 | 2,200 | 23,000 | -0.1 |
07/02/2023 |
5.85
|
10,704,700 | 5.72 | 6.09 | 5.50 | 140,000 | 80,400 | 0.3 |
06/02/2023 |
5.72
|
7,737,500 | 5.72 | 5.72 | 5.60 | 25,400 | 0 | 0.1 |
03/02/2023 |
5.35
|
9,000,700 | 5.10 | 5.35 | 5.06 | 50,800 | 23,700 | 0.1 |
02/02/2023 |
5
|
5,234,500 | 5.55 | 5.55 | 5 | 29,100 | 77,500 | -0.2 |
01/02/2023 |
5.27
|
7,952,000 | 5.29 | 5.29 | 5.10 | 98,600 | 57,500 | 0.2 |
31/01/2023 |
4.95
|
2,141,300 | 4.95 | 4.95 | 4.95 | 10,000 | 0 | 0.0 |
30/01/2023 |
4.63
|
2,564,100 | 4.61 | 4.90 | 4.55 | 0 | 4,800 | -0.0 |
27/01/2023 |
4.63
|
1,899,700 | 4.70 | 4.71 | 4.55 | 95,500 | 350 | 0.4 |
19/01/2023 |
4.63
|
2,774,000 | 4.50 | 4.64 | 4.40 | 15,600 | 15,400 | 0.0 |
18/01/2023 |
4.52
|
2,924,700 | 4.38 | 4.57 | 4.30 | 70,900 | 900 | 0.3 |
17/01/2023 |
4.39
|
2,203,300 | 4.28 | 4.39 | 4.21 | 28,200 | 21,400 | 0.0 |
16/01/2023 |
4.28
|
1,025,400 | 4.31 | 4.33 | 4.21 | 500 | 11,700 | -0.0 |
13/01/2023 |
4.33
|
1,169,100 | 4.34 | 4.39 | 4.20 | 700 | 14,900 | -0.1 |
12/01/2023 |
4.34
|
1,335,700 | 4.48 | 4.48 | 4.23 | 3,000 | 0 | 0.0 |
11/01/2023 |
4.43
|
1,578,500 | 4.40 | 4.50 | 4.35 | 18,100 | 20,000 | -0.0 |
10/01/2023 |
4.38
|
2,602,700 | 4.19 | 4.40 | 4.10 | 23,200 | 6,300 | 0.1 |
09/01/2023 |
4.20
|
1,185,300 | 4.27 | 4.30 | 4.18 | 200 | 4,000 | -0.0 |
06/01/2023 |
4.27
|
2,016,900 | 4.38 | 4.39 | 4.18 | 6,300 | 95,800 | -0.4 |
05/01/2023 |
4.39
|
1,159,300 | 4.35 | 4.43 | 4.26 | 6,400 | 0 | 0.0 |
04/01/2023 |
4.40
|
1,299,100 | 4.40 | 4.48 | 4.30 | 6,800 | 19,500 | -0.1 |
03/01/2023 |
4.39
|
1,768,100 | 4.12 | 4.40 | 4.12 | 111,500 | 22,400 | 0.4 |
30/12/2022 |
4.15
|
837,100 | 4.21 | 4.25 | 4.09 | 7,000 | 42,900 | -0.1 |
29/12/2022 |
4.19
|
994,100 | 4.28 | 4.40 | 4.19 | 12,800 | 0 | 0.1 |
28/12/2022 |
4.30
|
1,356,400 | 4.29 | 4.33 | 4.18 | 26,500 | 0 | 0.1 |
27/12/2022 |
4.30
|
1,550,800 | 3.87 | 4.30 | 3.87 | 52,900 | 14,800 | 0.2 |
26/12/2022 |
4.05
|
2,409,600 | 4.30 | 4.30 | 4.05 | 10 | 28,000 | -0.1 |
23/12/2022 |
4.35
|
748,000 | 4.37 | 4.37 | 4.20 | 2,000 | 10,100 | -0.0 |
22/12/2022 |
4.39
|
1,057,900 | 4.49 | 4.55 | 4.20 | 20,000 | 120,817 | -0.4 |
21/12/2022 |
4.40
|
2,681,000 | 4.60 | 4.60 | 4.19 | 14,000 | 68,300 | -0.2 |
20/12/2022 |
4.50
|
3,916,100 | 4.61 | 4.79 | 4.36 | 13,300 | 31,300 | -0.1 |
19/12/2022 |
4.68
|
3,462,500 | 4.90 | 4.91 | 4.68 | 183,900 | 8,100 | 0.8 |
16/12/2022 |
4.80
|
2,515,900 | 4.74 | 4.98 | 4.74 | 71,100 | 26,300 | 0.2 |
15/12/2022 |
4.94
|
2,213,300 | 4.92 | 4.98 | 4.77 | 42,800 | 52,300 | -0.0 |
14/12/2022 |
4.95
|
2,829,500 | 4.99 | 5.04 | 4.85 | 29,500 | 17,600 | 0.1 |
13/12/2022 |
4.84
|
2,488,300 | 4.85 | 4.85 | 4.50 | 22,500 | 29,300 | -0.0 |
12/12/2022 |
4.78
|
3,105,500 | 4.88 | 5.10 | 4.77 | 109,000 | 53,000 | 0.3 |
09/12/2022 |
4.81
|
1,795,800 | 4.70 | 4.97 | 4.70 | 0 | 96,000 | -0.5 |
08/12/2022 |
4.98
|
3,471,900 | 4.72 | 5.10 | 4.72 | 64,400 | 104,800 | -0.2 |
07/12/2022 |
4.78
|
4,143,200 | 4.90 | 5 | 4.78 | 43,000 | 100,300 | -0.3 |
06/12/2022 |
5.13
|
5,322,300 | 5.23 | 5.50 | 5.13 | 21,800 | 81,900 | -0.3 |
05/12/2022 |
5.51
|
3,799,700 | 5.82 | 5.83 | 5.30 | 44,700 | 312,100 | -1.5 |
02/12/2022 |
5.45
|
4,466,100 | 5.01 | 5.45 | 4.96 | 261,100 | 30,000 | 1.3 |
01/12/2022 |
5.11
|
4,770,500 | 5.60 | 5.72 | 5.11 | 81,900 | 60,500 | 0.1 |
30/11/2022 |
5.40
|
3,192,700 | 5.08 | 5.40 | 5.06 | 93,700 | 109,200 | -0.1 |
29/11/2022 |
5.05
|
5,142,000 | 5 | 5.05 | 4.80 | 133,377 | 20,000 | 0.6 |
28/11/2022 |
4.72
|
3,119,300 | 4.65 | 4.72 | 4.62 | 32,000 | 2,000 | 0.1 |
25/11/2022 |
4.42
|
3,174,400 | 4.25 | 4.43 | 4 | 136,500 | 25,400 | 0.5 |
24/11/2022 |
4.15
|
3,270,400 | 4.19 | 4.38 | 4.15 | 1,000 | 131,700 | -0.5 |
23/11/2022 |
4.46
|
3,473,600 | 4.76 | 4.80 | 4.46 | 0 | 63,700 | -0.3 |
22/11/2022 |
4.79
|
4,587,700 | 4.51 | 4.87 | 4.51 | 66,200 | 8,500 | 0.3 |
21/11/2022 |
4.56
|
6,461,700 | 4.60 | 4.73 | 4.24 | 27,600 | 38,800 | -0.1 |
18/11/2022 |
4.55
|
2,734,000 | 4.60 | 4.70 | 4.24 | 21,400 | 62,300 | -0.2 |
17/11/2022 |
4.55
|
1,739,800 | 4.35 | 4.62 | 4.35 | 5,000 | 82,400 | -0.4 |
16/11/2022 |
4.32
|
2,843,700 | 3.78 | 4.33 | 3.78 | 232,200 | 47,400 | 0.8 |
15/11/2022 |
4.06
|
559,200 | 4.06 | 4.39 | 4.06 | 18,300 | 0 | 0.1 |
14/11/2022 |
4.36
|
757,700 | 4.49 | 4.55 | 4.36 | 36,600 | 30,900 | 0.0 |
11/11/2022 |
4.68
|
1,543,100 | 4.79 | 4.89 | 4.46 | 101,400 | 51,612 | 0.2 |
10/11/2022 |
4.79
|
723,900 | 4.90 | 5 | 4.79 | 5,400 | 61,700 | -0.3 |
09/11/2022 |
5.15
|
1,140,700 | 5.10 | 5.30 | 5.07 | 21,900 | 47,000 | -0.1 |
08/11/2022 |
5.19
|
1,457,500 | 4.81 | 5.20 | 4.79 | 208,200 | 45,400 | 0.8 |
07/11/2022 |
5.15
|
936,400 | 5.40 | 5.49 | 5.15 | 5,224 | 74,600 | -0.4 |
04/11/2022 |
5.53
|
1,778,000 | 5.94 | 5.94 | 5.53 | 5,700 | 65,400 | -0.3 |
03/11/2022 |
5.94
|
906,800 | 6.09 | 6.17 | 5.85 | 400 | 43,600 | -0.3 |
02/11/2022 |
6.19
|
567,000 | 6.20 | 6.30 | 6.10 | 19,700 | 8,000 | 0.1 |
01/11/2022 |
6.20
|
980,600 | 6.15 | 6.41 | 6.15 | 33,100 | 4,100 | 0.2 |
31/10/2022 |
6.30
|
1,093,000 | 6.29 | 6.43 | 6.05 | 3,300 | 48,900 | -0.3 |
28/10/2022 |
6.30
|
1,480,900 | 6.35 | 6.49 | 6.15 | 0 | 99,056 | -0.6 |
27/10/2022 |
6.09
|
1,642,600 | 5.75 | 6.09 | 5.70 | 39,700 | 11,900 | 0.2 |
26/10/2022 |
5.70
|
1,278,300 | 5.40 | 5.79 | 5.40 | 61,200 | 18,400 | 0.2 |
25/10/2022 |
5.70
|
2,268,100 | 5.72 | 6.15 | 5.64 | 158,500 | 40,600 | 0.7 |
24/10/2022 |
6.06
|
940,100 | 6.41 | 6.42 | 6.06 | 18,800 | 18,300 | 0.0 |
21/10/2022 |
6.51
|
1,262,600 | 6.90 | 6.90 | 6.51 | 100 | 32,900 | -0.2 |
20/10/2022 |
6.99
|
779,500 | 7.05 | 7.05 | 6.72 | 0 | 32,600 | -0.2 |
19/10/2022 |
7.08
|
452,100 | 7.08 | 7.10 | 6.95 | 6,200 | 10,300 | -0.0 |
18/10/2022 |
7.08
|
850,700 | 7.20 | 7.29 | 7.03 | 10,200 | 9,500 | 0.0 |
17/10/2022 |
7.05
|
887,700 | 7 | 7.10 | 6.79 | 120 | 25,600 | -0.2 |
14/10/2022 |
7.14
|
1,104,900 | 6.83 | 7.15 | 6.83 | 106,800 | 1,400 | 0.8 |
13/10/2022 |
6.80
|
1,201,900 | 6.69 | 6.89 | 6.54 | 10,100 | 30,200 | -0.1 |
12/10/2022 |
6.60
|
1,130,000 | 6.46 | 6.60 | 6.26 | 97,400 | 5,500 | 0.6 |
11/10/2022 |
6.46
|
1,076,600 | 6.71 | 6.85 | 6.46 | 0 | 51,300 | -0.3 |
10/10/2022 |
6.94
|
943,700 | 6.75 | 7.05 | 6.60 | 63,000 | 3,200 | 0.4 |
07/10/2022 |
6.99
|
1,869,900 | 7.11 | 7.15 | 6.79 | 18,000 | 4,300 | 0.1 |
06/10/2022 |
7.30
|
877,200 | 7.58 | 7.58 | 7.16 | 61,900 | 26,200 | 0.3 |
05/10/2022 |
7.60
|
1,110,200 | 7.34 | 7.60 | 7.18 | 160,100 | 1,200 | 1.2 |
04/10/2022 |
7.14
|
907,000 | 7.10 | 7.27 | 6.98 | 100,900 | 32,600 | 0.5 |
03/10/2022 |
7.18
|
1,271,700 | 7.65 | 7.69 | 7.18 | 4,900 | 193,900 | -1.4 |
30/09/2022 |
7.72
|
1,480,800 | 7.65 | 7.75 | 7.21 | 79,200 | 164,500 | -0.7 |
29/09/2022 |
7.75
|
697,800 | 7.86 | 8.08 | 7.74 | 39,514 | 23,700 | 0.1 |
28/09/2022 |
7.78
|
798,900 | 7.71 | 8.10 | 7.68 | 9,500 | 29,700 | -0.2 |
27/09/2022 |
7.80
|
783,200 | 7.76 | 7.90 | 7.70 | 13,100 | 12,300 | 0.0 |
26/09/2022 |
7.80
|
1,588,200 | 8.10 | 8.10 | 7.65 | 32,800 | 49,200 | -0.1 |
23/09/2022 |
8.20
|
866,700 | 8.11 | 8.30 | 8.11 | 300 | 21,400 | -0.2 |
22/09/2022 |
8.20
|
920,000 | 7.96 | 8.30 | 7.96 | 28,500 | 68,380 | -0.3 |
21/09/2022 |
8.10
|
914,500 | 7.98 | 8.35 | 7.98 | 12,900 | 194,720 | -1.5 |
20/09/2022 |
8.24
|
1,653,900 | 8.14 | 8.24 | 7.93 | 67,700 | 15,400 | 0.4 |