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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
5.04
|
90,700 | 5.13 | 5.23 | 4.94 | 100 | 0 | 0.0 |
10/02/2023 |
5.13
|
83,750 | 5.13 | 5.32 | 5.13 | 1,100 | 0 | 0.0 |
09/02/2023 |
5.13
|
81,700 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
08/02/2023 |
5.13
|
244,400 | 5.13 | 5.32 | 4.94 | 0 | 0 | 0 |
07/02/2023 |
5.13
|
181,910 | 5.23 | 5.32 | 5.04 | 0 | 0 | 0 |
06/02/2023 |
5.23
|
93,700 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
03/02/2023 |
5.32
|
181,400 | 5.32 | 5.42 | 5.13 | 0 | 0 | 0 |
02/02/2023 |
5.32
|
281,230 | 5.42 | 5.51 | 5.23 | 0 | 0 | 0 |
01/02/2023 |
5.42
|
491,660 | 5.61 | 5.80 | 5.32 | 0 | 10,000 | -0.1 |
31/01/2023 |
5.61
|
305,602 | 5.61 | 5.70 | 5.42 | 0 | 0 | 0 |
30/01/2023 |
5.61
|
543,700 | 5.32 | 5.61 | 5.23 | 0 | 0 | 0 |
27/01/2023 |
5.32
|
196,100 | 5.23 | 5.42 | 5.13 | 0 | 0 | 0 |
19/01/2023 |
5.23
|
294,247 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 |
18/01/2023 |
5.42
|
274,000 | 5.32 | 5.42 | 5.23 | 0 | 0 | 0 |
17/01/2023 |
5.32
|
372,600 | 5.13 | 5.42 | 5.13 | 0 | 0 | 0 |
16/01/2023 |
5.13
|
215,800 | 5.04 | 5.23 | 4.94 | 0 | 0 | 0 |
13/01/2023 |
5.04
|
153,210 | 5.13 | 5.23 | 5.04 | 0 | 0 | 0 |
12/01/2023 |
5.13
|
67,000 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
11/01/2023 |
5.04
|
146,608 | 4.94 | 5.23 | 5.04 | 0 | 0 | 0 |
10/01/2023 |
4.94
|
92,200 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
09/01/2023 |
5.04
|
72,109 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
06/01/2023 |
5.04
|
139,700 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
05/01/2023 |
5.04
|
138,200 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
04/01/2023 |
5.04
|
186,008 | 5.13 | 5.13 | 5.04 | 3,000 | 0 | 0.0 |
03/01/2023 |
5.13
|
234,500 | 4.85 | 5.23 | 4.85 | 3,000 | 0 | 0.0 |
30/12/2022 |
4.85
|
30,100 | 4.85 | 4.94 | 4.75 | 2,000 | 0 | 0.0 |
29/12/2022 |
4.85
|
125,700 | 4.94 | 5.04 | 4.75 | 0 | 0 | 0 |
28/12/2022 |
4.94
|
78,800 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
27/12/2022 |
5.04
|
205,600 | 4.66 | 5.04 | 4.56 | 0 | 0 | 0 |
26/12/2022 |
4.66
|
218,500 | 4.94 | 5.04 | 4.47 | 0 | 0 | 0 |
23/12/2022 |
4.94
|
102,901 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
22/12/2022 |
5.04
|
124,800 | 5.04 | 5.13 | 4.85 | 0 | 0 | 0 |
21/12/2022 |
5.04
|
262,900 | 5.13 | 5.42 | 4.75 | 0 | 0 | 0 |
20/12/2022 |
5.13
|
572,400 | 5.61 | 5.70 | 4.94 | 0 | 0 | 0 |
19/12/2022 |
5.61
|
669,593 | 5.32 | 5.99 | 5.32 | 0 | 0 | 0 |
16/12/2022 |
5.32
|
693,828 | 5.04 | 5.51 | 4.94 | 0 | 0 | 0 |
15/12/2022 |
5.04
|
63,970 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
14/12/2022 |
5.04
|
136,000 | 4.94 | 5.13 | 4.94 | 0 | 0 | 0 |
13/12/2022 |
4.94
|
132,450 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 |
12/12/2022 |
4.94
|
94,400 | 5.13 | 5.13 | 4.85 | 0 | 0 | 0 |
09/12/2022 |
5.13
|
150,000 | 4.85 | 5.13 | 4.75 | 5,000 | 0 | 0.0 |
08/12/2022 |
4.85
|
148,825 | 4.85 | 5.04 | 4.85 | 0 | 5,000 | -0.0 |
07/12/2022 |
4.85
|
290,600 | 4.85 | 5.04 | 4.56 | 2,000 | 0 | 0.0 |
06/12/2022 |
4.85
|
394,450 | 5.42 | 5.51 | 4.75 | 0 | 0 | 0 |
05/12/2022 |
5.42
|
408,960 | 5.42 | 5.51 | 5.32 | 2,000 | 0 | 0.0 |
02/12/2022 |
5.42
|
244,271 | 5.23 | 5.42 | 5.04 | 2,000 | 0 | 0.0 |
01/12/2022 |
5.23
|
598,403 | 4.94 | 5.51 | 4.94 | 2,000 | 0 | 0.0 |
30/11/2022 |
4.94
|
375,903 | 4.94 | 5.04 | 4.66 | 4,000 | 0 | 0.0 |
29/11/2022 |
4.94
|
240,600 | 4.85 | 5.04 | 4.66 | 2,000 | 0 | 0.0 |
28/11/2022 |
4.85
|
412,300 | 4.56 | 4.85 | 4.56 | 2,000 | 0 | 0.0 |
25/11/2022 |
4.56
|
146,000 | 4.37 | 4.56 | 4.28 | 0 | 0 | 0 |
24/11/2022 |
4.37
|
154,900 | 4.18 | 4.37 | 3.99 | 1,000 | 0 | 0.0 |
23/11/2022 |
4.18
|
163,000 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 |
22/11/2022 |
4.37
|
164,720 | 4.47 | 4.56 | 4.28 | 0 | 0 | 0 |
21/11/2022 |
4.47
|
206,900 | 4.47 | 4.56 | 4.28 | 0 | 0 | 0 |
18/11/2022 |
4.47
|
340,900 | 4.09 | 4.56 | 3.99 | 0 | 0 | 0 |
17/11/2022 |
4.09
|
425,300 | 3.90 | 4.09 | 3.80 | 0 | 0 | 0 |
16/11/2022 |
3.90
|
433,100 | 3.52 | 4.09 | 3.23 | 0 | 0 | 0 |
15/11/2022 |
3.52
|
162,300 | 3.80 | 3.80 | 3.52 | 0 | 0 | 0 |
14/11/2022 |
3.80
|
355,900 | 3.90 | 4.09 | 3.42 | 0 | 0 | 0 |
11/11/2022 |
3.90
|
182,200 | 4.09 | 4.37 | 3.61 | 0 | 0 | 0 |
10/11/2022 |
4.09
|
141,525 | 4.47 | 4.47 | 3.80 | 0 | 0 | 0 |
09/11/2022 |
4.47
|
100,100 | 4.56 | 4.66 | 4.37 | 0 | 0 | 0 |
08/11/2022 |
4.56
|
66,216 | 4.56 | 4.75 | 4.56 | 0 | 0 | 0 |
07/11/2022 |
4.56
|
118,800 | 5.04 | 5.04 | 4.56 | 0 | 0 | 0 |
04/11/2022 |
5.04
|
121,000 | 5.23 | 5.23 | 4.85 | 0 | 0 | 0 |
03/11/2022 |
5.23
|
44,000 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 |
02/11/2022 |
5.13
|
100,034 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
01/11/2022 |
5.13
|
99,700 | 5.23 | 5.32 | 5.13 | 0 | 0 | 0 |
31/10/2022 |
5.23
|
76,116 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
28/10/2022 |
5.42
|
54,100 | 5.42 | 5.51 | 5.32 | 0 | 0 | 0 |
27/10/2022 |
5.42
|
217,100 | 5.32 | 5.61 | 5.23 | 0 | 0 | 0 |
26/10/2022 |
5.32
|
108,900 | 5.32 | 5.42 | 5.13 | 0 | 0 | 0 |
25/10/2022 |
5.32
|
150,700 | 5.42 | 5.61 | 5.13 | 0 | 5,000 | -0.0 |
24/10/2022 |
5.42
|
280,500 | 5.70 | 5.80 | 5.42 | 0 | 0 | 0 |
21/10/2022 |
5.70
|
256,200 | 5.89 | 5.99 | 5.61 | 0 | 0 | 0 |
20/10/2022 |
5.89
|
106,500 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
19/10/2022 |
5.99
|
37,800 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
18/10/2022 |
6.08
|
86,501 | 6.08 | 6.27 | 5.99 | 0 | 0 | 0 |
17/10/2022 |
6.08
|
80,058 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 |
14/10/2022 |
6.27
|
125,600 | 6.18 | 6.37 | 6.18 | 0 | 0 | 0 |
13/10/2022 |
6.18
|
166,100 | 6.18 | 6.37 | 6.18 | 0 | 0 | 0 |
12/10/2022 |
6.18
|
240,623 | 5.99 | 6.37 | 5.89 | 0 | 0 | 0 |
11/10/2022 |
5.99
|
122,500 | 6.18 | 6.27 | 5.80 | 0 | 0 | 0 |
10/10/2022 |
6.18
|
113,500 | 6.08 | 6.27 | 5.80 | 0 | 0 | 0 |
07/10/2022 |
6.08
|
249,100 | 6.46 | 6.46 | 5.89 | 0 | 0 | 0 |
06/10/2022 |
6.46
|
238,200 | 6.65 | 6.84 | 6.18 | 0 | 0 | 0 |
05/10/2022 |
6.65
|
84,000 | 6.65 | 6.75 | 6.56 | 0 | 0 | 0 |
04/10/2022 |
6.65
|
114,295 | 6.75 | 6.84 | 6.56 | 0 | 0 | 0 |
03/10/2022 |
6.75
|
194,400 | 7.22 | 7.22 | 6.56 | 0 | 0 | 0 |
30/09/2022 |
7.22
|
149,600 | 7.32 | 7.41 | 6.75 | 0 | 0 | 0 |
29/09/2022 |
7.32
|
74,700 | 7.41 | 7.51 | 7.22 | 0 | 0 | 0 |
28/09/2022 |
7.41
|
180,300 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
27/09/2022 |
7.41
|
90,800 | 7.41 | 7.51 | 7.32 | 0 | 100 | -0.0 |
26/09/2022 |
7.41
|
260,300 | 7.60 | 7.60 | 7.13 | 0 | 0 | 0 |
23/09/2022 |
7.60
|
90,500 | 7.70 | 7.79 | 7.60 | 0 | 0 | 0 |
22/09/2022 |
7.70
|
133,500 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
21/09/2022 |
7.70
|
67,707 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
20/09/2022 |
7.70
|
125,400 | 7.51 | 7.70 | 7.41 | 0 | 0 | 0 |
19/09/2022 |
7.51
|
264,000 | 7.89 | 7.98 | 7.51 | 0 | 0 | 0 |