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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.70
|
25,600 | 3.70 | 3.80 | 3.55 | 0 | 0 | 0.0 |
13/02/2023 |
3.70
|
65,000 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0.0 |
10/02/2023 |
3.96
|
18,900 | 3.96 | 3.98 | 3.87 | 0 | 0 | 0.0 |
09/02/2023 |
3.96
|
2,800 | 3.94 | 3.98 | 3.89 | 0 | 0 | 0.0 |
08/02/2023 |
3.94
|
14,600 | 3.94 | 3.96 | 3.91 | 200 | 0 | 0.0 |
07/02/2023 |
3.94
|
31,500 | 4 | 4.04 | 3.91 | 0 | 0 | -0.1 |
06/02/2023 |
4
|
36,200 | 4 | 4.08 | 3.80 | 0 | 20,000 | -0.1 |
03/02/2023 |
4
|
29,400 | 3.97 | 4.01 | 3.93 | 0 | 0 | 0.1 |
02/02/2023 |
3.97
|
63,900 | 3.93 | 4.06 | 3.96 | 0 | 0 | 0.1 |
01/02/2023 |
3.93
|
171,000 | 4.03 | 4.20 | 3.93 | 25,100 | 0 | 0.1 |
31/01/2023 |
4.03
|
49,400 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0.0 |
30/01/2023 |
4.05
|
38,500 | 4.03 | 4.19 | 4.04 | 0 | 0 | 0.0 |
27/01/2023 |
4.03
|
59,700 | 3.95 | 4.05 | 3.95 | 500 | 0 | 0.0 |
19/01/2023 |
3.95
|
36,800 | 3.90 | 3.98 | 3.73 | 0 | 0 | 0.0 |
18/01/2023 |
3.90
|
8,300 | 3.90 | 3.94 | 3.63 | 0 | 0 | 0.0 |
17/01/2023 |
3.90
|
11,900 | 3.80 | 3.93 | 3.63 | 0 | 0 | 0.0 |
16/01/2023 |
3.80
|
13,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0.0 |
13/01/2023 |
3.80
|
14,200 | 3.88 | 3.90 | 3.78 | 0 | 0 | 0.0 |
12/01/2023 |
3.88
|
11,600 | 3.90 | 3.90 | 3.85 | 100 | 0 | 0.0 |
11/01/2023 |
3.90
|
36,900 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0.1 |
10/01/2023 |
3.98
|
31,200 | 3.94 | 3.98 | 3.80 | 0 | 0 | 0.1 |
09/01/2023 |
3.94
|
9,700 | 3.95 | 4.05 | 3.86 | 0 | 0 | 0.1 |
06/01/2023 |
3.95
|
7,100 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0.1 |
05/01/2023 |
3.97
|
22,100 | 3.92 | 4.04 | 3.80 | 0 | 0 | 0.1 |
04/01/2023 |
3.92
|
25,700 | 3.97 | 4 | 3.92 | 0 | 0 | 0.1 |
03/01/2023 |
3.97
|
34,400 | 3.90 | 3.97 | 3.85 | 0 | 0 | 0.1 |
30/12/2022 |
3.90
|
11,200 | 3.83 | 3.98 | 3.80 | 0 | 0 | 0.1 |
29/12/2022 |
3.83
|
10,900 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0.1 |
28/12/2022 |
3.95
|
10,000 | 3.87 | 3.95 | 3.84 | 0 | 0 | 0.1 |
27/12/2022 |
3.87
|
11,400 | 3.83 | 3.87 | 3.61 | 0 | 0 | 0.1 |
26/12/2022 |
3.83
|
24,700 | 3.83 | 3.95 | 3.65 | 0 | 0 | 0.1 |
23/12/2022 |
3.83
|
17,600 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0.1 |
22/12/2022 |
3.99
|
18,200 | 4.05 | 4.10 | 3.81 | 0 | 0 | 0.1 |
21/12/2022 |
4.05
|
15,500 | 4.09 | 4.10 | 3.83 | 0 | 0 | 0.1 |
20/12/2022 |
4.09
|
28,600 | 4.10 | 4.17 | 3.83 | 0 | 0 | 0.1 |
19/12/2022 |
4.10
|
70,200 | 4.16 | 4.20 | 4.10 | 0 | 0 | 0.1 |
16/12/2022 |
4.16
|
36,900 | 4.16 | 4.19 | 4.10 | 20,000 | 0 | 0.1 |
15/12/2022 |
4.16
|
18,900 | 4.11 | 4.17 | 4.10 | 0 | 0 | -0.0 |
14/12/2022 |
4.11
|
91,100 | 4.18 | 4.27 | 4.10 | 0 | 0 | -0.0 |
13/12/2022 |
4.18
|
20,400 | 4.18 | 4.19 | 4 | 0 | 0 | -0.0 |
12/12/2022 |
4.18
|
48,300 | 4.26 | 4.40 | 4.18 | 0 | 0 | -0.0 |
09/12/2022 |
4.26
|
28,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | -0.0 |
08/12/2022 |
4.40
|
72,700 | 4.28 | 4.50 | 4.28 | 0 | 3,000 | -0.0 |
07/12/2022 |
4.28
|
145,000 | 4.60 | 4.60 | 4.28 | 0 | 0 | -0.0 |
06/12/2022 |
4.60
|
133,900 | 4.73 | 4.80 | 4.40 | 0 | 0 | -0.0 |
05/12/2022 |
4.73
|
119,500 | 4.67 | 4.90 | 4.50 | 0 | 1 | -0.0 |
02/12/2022 |
4.67
|
46,600 | 4.67 | 4.80 | 4.50 | 0 | 10,000 | -0.0 |
01/12/2022 |
4.67
|
222,800 | 4.37 | 4.67 | 4.40 | 3,000 | 9,900 | -0.0 |
30/11/2022 |
4.37
|
90,300 | 4.20 | 4.44 | 4.12 | 0 | 100 | -0.0 |
29/11/2022 |
4.20
|
62,000 | 4.18 | 4.25 | 4.05 | 200 | 0 | 0.0 |
28/11/2022 |
4.18
|
113,100 | 4 | 4.20 | 4 | 0 | 0 | 0.0 |
25/11/2022 |
4
|
46,200 | 3.87 | 4 | 3.90 | 9,700 | 0 | 0.0 |
24/11/2022 |
3.87
|
2,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0.0 |
23/11/2022 |
3.90
|
8,400 | 3.95 | 4 | 3.87 | 0 | 0 | 0.0 |
22/11/2022 |
3.95
|
58,300 | 3.87 | 4.08 | 3.90 | 0 | 0 | 0.0 |
21/11/2022 |
3.87
|
19,100 | 3.97 | 4.09 | 3.86 | 0 | 0 | 0.0 |
18/11/2022 |
3.97
|
30,100 | 3.91 | 3.99 | 3.80 | 0 | 0 | 0.0 |
17/11/2022 |
3.91
|
75,800 | 4 | 4.10 | 3.91 | 0 | 0 | 0.0 |
16/11/2022 |
4
|
58,200 | 3.87 | 4 | 3.60 | 0 | 0 | 0.0 |
15/11/2022 |
3.87
|
56,700 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0.0 |
14/11/2022 |
4.16
|
68,500 | 3.99 | 4.18 | 3.72 | 0 | 0 | 0.0 |
11/11/2022 |
3.99
|
35,700 | 4 | 4 | 3.72 | 0 | 0 | 0.0 |
10/11/2022 |
4
|
22,200 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0.0 |
09/11/2022 |
4.25
|
10,500 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0.0 |
08/11/2022 |
4.25
|
14,000 | 4.10 | 4.25 | 3.91 | 0 | 0 | 0.0 |
07/11/2022 |
4.10
|
111,600 | 4.20 | 4.40 | 3.91 | 400 | 0 | 0.0 |
04/11/2022 |
4.20
|
42,100 | 4.36 | 4.36 | 4.06 | 0 | 0 | -0.0 |
03/11/2022 |
4.36
|
64,200 | 4.20 | 4.36 | 4 | 0 | 0 | -0.0 |
02/11/2022 |
4.20
|
45,500 | 4.25 | 4.25 | 4 | 0 | 0 | -0.0 |
01/11/2022 |
4.25
|
38,200 | 4.20 | 4.40 | 4.05 | 0 | 0 | -0.0 |
31/10/2022 |
4.20
|
27,700 | 4.25 | 4.25 | 3.98 | 0 | 0 | -0.0 |
28/10/2022 |
4.25
|
183,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | -0.0 |
27/10/2022 |
4.20
|
41,200 | 3.95 | 4.20 | 3.95 | 0 | 0 | 0 |
26/10/2022 |
3.95
|
87,300 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
25/10/2022 |
3.85
|
76,700 | 3.86 | 3.90 | 3.59 | 200 | 4,000 | -0.0 |
24/10/2022 |
3.86
|
152,600 | 4.14 | 4.14 | 3.86 | 100 | 0 | 0.0 |
21/10/2022 |
4.14
|
72,300 | 4.45 | 4.47 | 4.14 | 200 | 0 | 0.0 |
20/10/2022 |
4.45
|
20,200 | 4.57 | 4.57 | 4.35 | 200 | 0 | 0.0 |
19/10/2022 |
4.57
|
8,800 | 4.51 | 4.58 | 4.25 | 0 | 0 | 0 |
18/10/2022 |
4.51
|
33,300 | 4.56 | 4.60 | 4.50 | 0 | 0 | -0.0 |
17/10/2022 |
4.56
|
15,800 | 4.55 | 4.59 | 4.40 | 0 | 1,700 | -0.0 |
14/10/2022 |
4.55
|
72,300 | 4.47 | 4.71 | 4.50 | 4,200 | 20,000 | -0.1 |
13/10/2022 |
4.47
|
25,300 | 4.40 | 4.51 | 4.33 | 0 | 0 | 0.0 |
12/10/2022 |
4.40
|
79,400 | 4.24 | 4.41 | 4 | 2,000 | 0 | 0.0 |
11/10/2022 |
4.24
|
87,300 | 4.35 | 4.35 | 4.05 | 0 | 0 | -0.0 |
10/10/2022 |
4.35
|
47,600 | 4.52 | 4.52 | 4.21 | 0 | 0 | -0.0 |
07/10/2022 |
4.52
|
118,000 | 4.85 | 4.85 | 4.52 | 0 | 0 | -0.0 |
06/10/2022 |
4.85
|
47,900 | 5.20 | 5.25 | 4.85 | 0 | 0 | -0.0 |
05/10/2022 |
5.20
|
29,800 | 5.05 | 5.30 | 5.11 | 0 | 0 | -0.0 |
04/10/2022 |
5.05
|
72,000 | 5.40 | 5.41 | 5.03 | 0 | 0 | -0.0 |
03/10/2022 |
5.40
|
128,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | -0.0 |
30/09/2022 |
5.80
|
71,300 | 5.95 | 5.99 | 5.54 | 0 | 0 | -0.0 |
29/09/2022 |
5.95
|
110,000 | 6 | 6 | 5.91 | 0 | 0 | -0.0 |
28/09/2022 |
6
|
149,500 | 6 | 6.10 | 5.90 | 0 | 800 | -0.0 |
27/09/2022 |
6
|
86,900 | 5.95 | 6.10 | 5.90 | 0 | 0 | -0.0 |
26/09/2022 |
5.95
|
236,900 | 6.15 | 6.15 | 5.90 | 100 | 600 | -0.0 |
23/09/2022 |
6.15
|
173,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0.0 |
22/09/2022 |
5.90
|
41,700 | 5.90 | 5.90 | 5.73 | 100 | 0 | 0.0 |
21/09/2022 |
5.90
|
24,200 | 5.90 | 5.95 | 5.70 | 0 | 0 | 0.0 |
20/09/2022 |
5.90
|
28,300 | 5.97 | 6 | 5.80 | 0 | 0 | 0.0 |