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 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.81
|
23,500 | 4.80 | 5 | 4.81 | 0 | 0 | 0.0 |
13/02/2023 |
4.80
|
144,500 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0.0 |
10/02/2023 |
5.10
|
8,700 | 5.14 | 5.29 | 5.05 | 0 | 0 | 0.0 |
09/02/2023 |
5.14
|
55,300 | 5.16 | 5.20 | 4.97 | 800 | 0 | 0.0 |
08/02/2023 |
5.16
|
28,500 | 5.13 | 5.16 | 4.80 | 0 | 200 | -0.0 |
07/02/2023 |
5.13
|
24,700 | 5.15 | 5.20 | 5.08 | 0 | 0 | 0.0 |
06/02/2023 |
5.15
|
15,300 | 5.23 | 5.29 | 5.03 | 0 | 0 | 0.0 |
03/02/2023 |
5.23
|
57,500 | 5.23 | 5.48 | 5.11 | 0 | 0 | 0.0 |
02/02/2023 |
5.23
|
84,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0.0 |
01/02/2023 |
5.40
|
195,900 | 5.68 | 5.76 | 5.40 | 5,000 | 0 | 0.0 |
31/01/2023 |
5.68
|
166,500 | 5.68 | 5.76 | 5.30 | 3,000 | 0 | 0.0 |
30/01/2023 |
5.68
|
119,700 | 5.49 | 5.68 | 5.50 | 3,800 | 0 | 0.0 |
27/01/2023 |
5.49
|
28,100 | 5.39 | 5.50 | 5.39 | 3,200 | 0 | 0.0 |
19/01/2023 |
5.39
|
21,300 | 5.38 | 5.40 | 5.10 | 0 | 0 | 0.0 |
18/01/2023 |
5.38
|
33,300 | 5.24 | 5.38 | 5.01 | 8,000 | 0 | 0.0 |
17/01/2023 |
5.24
|
25,100 | 5.11 | 5.27 | 5.12 | 5,000 | 0 | 0.0 |
16/01/2023 |
5.11
|
24,900 | 5.26 | 5.27 | 5.11 | 0 | 0 | 0.0 |
13/01/2023 |
5.26
|
116,400 | 5.26 | 5.49 | 5.21 | 200 | 0 | 0.0 |
12/01/2023 |
5.26
|
86,500 | 5.29 | 5.30 | 5.10 | 0 | 0 | -0.0 |
11/01/2023 |
5.29
|
97,100 | 5.30 | 5.48 | 5.10 | 0 | 0 | -0.0 |
10/01/2023 |
5.30
|
27,200 | 5.30 | 5.43 | 5.06 | 0 | 1,100 | -0.0 |
09/01/2023 |
5.30
|
151,100 | 5.16 | 5.40 | 5.05 | 0 | 4,300 | -0.0 |
06/01/2023 |
5.16
|
33,800 | 5.53 | 5.54 | 5.16 | 0 | 5,700 | -0.0 |
05/01/2023 |
5.53
|
27,300 | 5.30 | 5.56 | 5.30 | 0 | 11,500 | -0.1 |
04/01/2023 |
5.30
|
191,400 | 5.58 | 5.72 | 5.30 | 15,000 | 10,800 | 0.0 |
03/01/2023 |
5.58
|
61,900 | 5.28 | 5.60 | 5.33 | 2,200 | 13,600 | -0.1 |
30/12/2022 |
5.28
|
39,600 | 5.45 | 5.82 | 5.13 | 27,000 | 11,100 | 0.1 |
29/12/2022 |
5.45
|
171,400 | 5.10 | 5.45 | 4.98 | 23,100 | 14,900 | 0.0 |
28/12/2022 |
5.10
|
71,100 | 5.10 | 5.10 | 4.91 | 800 | 11,400 | -0.1 |
27/12/2022 |
5.10
|
31,400 | 5.02 | 5.10 | 4.97 | 7,000 | 10,200 | -0.0 |
26/12/2022 |
5.02
|
157,500 | 5.39 | 5.39 | 5.02 | 0 | 29,200 | -0.1 |
23/12/2022 |
5.39
|
78,400 | 5.42 | 5.59 | 5.39 | 100 | 7,600 | -0.0 |
22/12/2022 |
5.42
|
141,300 | 5.74 | 5.88 | 5.34 | 8,400 | 7,200 | 0.0 |
21/12/2022 |
5.74
|
168,000 | 6.17 | 6.17 | 5.74 | 0 | 5,800 | -0.0 |
20/12/2022 |
6.17
|
202,600 | 6.63 | 6.99 | 6.17 | 5,000 | 3,400 | 0.0 |
19/12/2022 |
6.63
|
269,300 | 6.20 | 6.63 | 6.50 | 41,000 | 0 | 0.3 |
16/12/2022 |
6.20
|
243,100 | 5.80 | 6.20 | 5.79 | 0 | 4,100 | -0.0 |
15/12/2022 |
5.80
|
65,600 | 5.95 | 6.02 | 5.79 | 0 | 4,000 | -0.0 |
14/12/2022 |
5.95
|
41,900 | 6 | 6.04 | 5.88 | 0 | 4,700 | -0.0 |
13/12/2022 |
6
|
76,300 | 6 | 6 | 5.88 | 0 | 4,600 | -0.0 |
12/12/2022 |
6
|
115,100 | 6.04 | 6.28 | 5.95 | 0 | 4,300 | -0.0 |
09/12/2022 |
6.04
|
99,800 | 6.04 | 6.10 | 6 | 0 | 4,100 | -0.0 |
08/12/2022 |
6.04
|
212,400 | 6.03 | 6.25 | 5.91 | 0 | 4,200 | -0.0 |
07/12/2022 |
6.03
|
128,200 | 6.10 | 6.27 | 5.90 | 0 | 3,800 | -0.0 |
06/12/2022 |
6.10
|
141,700 | 6.38 | 6.82 | 6.01 | 0 | 3,700 | -0.0 |
05/12/2022 |
6.38
|
159,800 | 5.98 | 6.39 | 6.06 | 0 | 4,000 | -0.0 |
02/12/2022 |
5.98
|
145,400 | 6.06 | 6.06 | 5.66 | 0 | 3,100 | -0.0 |
01/12/2022 |
6.06
|
230,300 | 5.91 | 6.24 | 5.50 | 0 | 3,700 | -0.0 |
30/11/2022 |
5.91
|
52,000 | 5.72 | 6 | 5.73 | 0 | 4,300 | -0.0 |
29/11/2022 |
5.72
|
167,200 | 5.36 | 5.73 | 5.36 | 200 | 2,500 | -0.0 |
28/11/2022 |
5.36
|
117,100 | 5.01 | 5.36 | 5.06 | 0 | 300 | -0.0 |
25/11/2022 |
5.01
|
85,200 | 5 | 5.18 | 4.86 | 0 | 2,900 | -0.0 |
24/11/2022 |
5
|
142,700 | 5 | 5 | 4.65 | 0 | 2,580 | -0.0 |
23/11/2022 |
5
|
120,000 | 4.99 | 5.15 | 4.85 | 0 | 3,400 | -0.0 |
22/11/2022 |
4.99
|
160,900 | 4.67 | 4.99 | 4.51 | 0 | 2,000 | -0.0 |
21/11/2022 |
4.67
|
180,600 | 4.37 | 4.67 | 4.09 | 0 | 1,400 | -0.0 |
18/11/2022 |
4.37
|
70,400 | 4.37 | 4.40 | 4.18 | 6,000 | 7,800 | -0.0 |
17/11/2022 |
4.37
|
99,200 | 4.10 | 4.38 | 4.10 | 4,600 | 0 | 0.0 |
16/11/2022 |
4.10
|
126,600 | 3.84 | 4.10 | 3.58 | 23,800 | 0 | 0.1 |
15/11/2022 |
3.84
|
184,400 | 4.12 | 4.12 | 3.84 | 10,140 | 0 | 0.0 |
14/11/2022 |
4.12
|
81,200 | 4.43 | 4.43 | 4.12 | 4,000 | 300 | 0.0 |
11/11/2022 |
4.43
|
172,800 | 4.76 | 4.99 | 4.43 | 2,100 | 1,200 | 0.0 |
10/11/2022 |
4.76
|
71,000 | 5.11 | 5.11 | 4.76 | 3,500 | 5,700 | -0.0 |
09/11/2022 |
5.11
|
33,100 | 4.90 | 5.24 | 5 | 0 | 0 | 0.0 |
08/11/2022 |
4.90
|
618,100 | 5.18 | 5.18 | 4.82 | 6,700 | 100 | 0.0 |
07/11/2022 |
5.18
|
716,600 | 5.56 | 5.56 | 5.18 | 2,000 | 5,600 | -0.0 |
04/11/2022 |
5.56
|
163,200 | 5.97 | 5.97 | 5.56 | 0 | 9,900 | -0.1 |
03/11/2022 |
5.97
|
323,500 | 6 | 6.20 | 5.80 | 2,900 | 3,500 | -0.0 |
02/11/2022 |
6
|
322,400 | 5.95 | 6.10 | 5.90 | 5,500 | 1,700 | 0.0 |
01/11/2022 |
5.95
|
40,600 | 5.91 | 6.19 | 5.90 | 7,400 | 900 | 0.0 |
31/10/2022 |
5.91
|
114,600 | 6.29 | 6.29 | 5.89 | 1,300 | 4,300 | -0.0 |
28/10/2022 |
6.29
|
112,700 | 6.41 | 6.75 | 6.09 | 1,800 | 6,300 | -0.0 |
27/10/2022 |
6.41
|
170,800 | 6.26 | 6.55 | 6.01 | 5,100 | 1,900 | 0.0 |
26/10/2022 |
6.26
|
214,100 | 5.97 | 6.28 | 5.65 | 11,400 | 0 | 0.1 |
25/10/2022 |
5.97
|
313,900 | 6.41 | 6.50 | 5.97 | 9,700 | 600 | 0.1 |
24/10/2022 |
6.41
|
202,200 | 6.89 | 7.07 | 6.41 | 4,200 | 900 | 0.0 |
21/10/2022 |
6.89
|
221,000 | 7.40 | 7.62 | 6.89 | 900 | 14,200 | -0.1 |
20/10/2022 |
7.40
|
44,000 | 7.59 | 7.86 | 7.33 | 0 | 10,400 | -0.1 |
19/10/2022 |
7.59
|
81,700 | 7.49 | 7.68 | 7.49 | 7,700 | 3,000 | 0.0 |
18/10/2022 |
7.49
|
132,700 | 7.27 | 7.70 | 7.31 | 3,400 | 1,300 | 0.0 |
17/10/2022 |
7.27
|
135,700 | 7.80 | 7.80 | 7.27 | 0 | 9,700 | -0.1 |
14/10/2022 |
7.80
|
277,500 | 7.55 | 8.07 | 7.71 | 200 | 7,000 | -0.1 |
13/10/2022 |
7.55
|
607,700 | 7.06 | 7.55 | 7 | 7,900 | 0 | 0.1 |
12/10/2022 |
7.06
|
173,900 | 7.14 | 7.30 | 6.80 | 9,400 | 200 | 0.1 |
11/10/2022 |
7.14
|
229,200 | 7.67 | 7.99 | 7.14 | 800 | 7,000 | -0.0 |
10/10/2022 |
7.67
|
219,500 | 7.60 | 7.72 | 7.29 | 17,100 | 2,300 | 0.1 |
07/10/2022 |
7.60
|
349,700 | 8.17 | 8.17 | 7.60 | 1,700 | 800 | 0.0 |
06/10/2022 |
8.17
|
152,400 | 8.78 | 9 | 8.17 | 1,700 | 5,800 | -0.0 |
05/10/2022 |
8.78
|
1,078,600 | 8.21 | 8.78 | 8.30 | 22,400 | 0 | 0.2 |
04/10/2022 |
8.21
|
1,115,200 | 8.40 | 8.70 | 8.10 | 9,600 | 1,000 | 0.1 |
03/10/2022 |
8.40
|
1,135,800 | 9.03 | 9.03 | 8.40 | 1,700 | 4,900 | -0.0 |
30/09/2022 |
9.03
|
93,500 | 9 | 9.50 | 8.40 | 2,600 | 4,500 | -0.0 |
29/09/2022 |
9
|
128,400 | 9 | 9.63 | 9 | 700 | 4,900 | -0.0 |
28/09/2022 |
9
|
112,500 | 9.58 | 9.58 | 9 | 1,100 | 10,200 | -0.1 |
27/09/2022 |
9.58
|
103,000 | 9.86 | 9.99 | 9.20 | 1,700 | 16,172 | -0.1 |
26/09/2022 |
9.86
|
335,700 | 10.60 | 10.60 | 9.86 | 2,900 | 14,100 | -0.1 |
23/09/2022 |
10.60
|
67,000 | 10.55 | 10.80 | 10.55 | 2,900 | 0 | 0.0 |
22/09/2022 |
10.55
|
139,900 | 10.60 | 10.65 | 9.90 | 100 | 5,200 | -0.1 |
21/09/2022 |
10.60
|
129,000 | 10.50 | 10.80 | 10.50 | 1,000 | 6,200 | -0.1 |
20/09/2022 |
10.50
|
125,200 | 10.25 | 10.70 | 10.20 | 0 | 6,900 | -0.1 |