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) |
-0.30 | -4.23% | 2,078,300 | 127,500 | 0.9 |
6.60
7.20
6.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.85% | 5,512,300 | 858,500 | 6.1 |
6.60
7.30
6.80
|
3 tháng
(2024-06-21) |
-0.70 | -9.33% | 11,025,900 | 728,400 | 5.2 |
6.60
7.50
6.80
|
6 tháng
(2024-03-25) |
-1.90 | -21.84% | 39,523,600 | 469,000 | 3.2 |
6.50
8.80
6.80
|
12 tháng
(2023-09-25) |
-1.80 | -20.93% | 107,618,800 | 753,800 | 6.1 |
5.90
9
6.80
|
24 tháng
(2022-09-30) |
0.20 | 3.03% | 239,792,123 | 1,034,100 | 8.5 |
3.20
10.80
6.80
|
36 tháng
(2021-10-05) |
-2.20 | -24.44% | 488,012,538 | 1,100,423 | 9.3 |
3.20
18.90
6.80
|
60 tháng
(2019-10-16) |
5.70 | 518.18% | 1,005,350,698 | 828,723 | 7.4 |
0.50
18.90
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5
|
61,220 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
13/02/2023 |
4.90
|
155,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
10/02/2023 |
5.20
|
152,301 | 5.50 | 5.50 | 5.20 | 0 | 10,000 | -0.1 |
09/02/2023 |
5.50
|
33,606 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
08/02/2023 |
5.60
|
83,700 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
07/02/2023 |
5.50
|
131,539 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
06/02/2023 |
5.70
|
52,077 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
03/02/2023 |
5.60
|
156,818 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
02/02/2023 |
5.60
|
176,100 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
01/02/2023 |
6.10
|
554,900 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
31/01/2023 |
6.10
|
365,500 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
30/01/2023 |
5.80
|
284,401 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
27/01/2023 |
5.70
|
323,396 | 5.80 | 6.30 | 5.70 | 1,000 | 0 | 0.0 |
19/01/2023 |
5.80
|
522,112 | 5.30 | 5.80 | 5 | 0 | 0 | 0 |
18/01/2023 |
5.30
|
306,221 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
17/01/2023 |
4.90
|
171,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/01/2023 |
4.70
|
35,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
13/01/2023 |
4.80
|
152,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
12/01/2023 |
4.80
|
111,817 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
11/01/2023 |
4.80
|
160,221 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
10/01/2023 |
4.70
|
107,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
09/01/2023 |
4.80
|
83,600 | 4.80 | 4.90 | 4.70 | 10,000 | 0 | 0.0 |
06/01/2023 |
4.80
|
77,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/01/2023 |
4.80
|
76,770 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
04/01/2023 |
4.80
|
87,539 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
03/01/2023 |
4.80
|
133,400 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
30/12/2022 |
4.50
|
105,300 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
29/12/2022 |
4.60
|
122,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
28/12/2022 |
5
|
109,400 | 4.80 | 5 | 4.80 | 100 | 0 | 0.0 |
27/12/2022 |
4.80
|
223,900 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
26/12/2022 |
4.50
|
304,300 | 5 | 5 | 4.50 | 0 | 10,000 | -0.0 |
23/12/2022 |
5
|
81,901 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/12/2022 |
5
|
104,900 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
21/12/2022 |
4.90
|
196,300 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
20/12/2022 |
5.20
|
333,430 | 5.40 | 5.40 | 5 | 800 | 0 | 0.0 |
19/12/2022 |
5.40
|
313,810 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
16/12/2022 |
5.40
|
221,910 | 5.40 | 5.60 | 5.20 | 100 | 0 | 0.0 |
15/12/2022 |
5.40
|
153,400 | 5.40 | 5.50 | 5.30 | 10,400 | 0 | 0.1 |
14/12/2022 |
5.40
|
383,784 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
13/12/2022 |
5.60
|
263,060 | 5.10 | 5.60 | 4.90 | 0 | 0 | 0 |
12/12/2022 |
5.10
|
618,851 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
09/12/2022 |
5.50
|
284,900 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
08/12/2022 |
5.60
|
776,000 | 5.10 | 5.60 | 5.20 | 30,000 | 0 | 0.2 |
07/12/2022 |
5.10
|
753,918 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
06/12/2022 |
5.60
|
854,641 | 5.60 | 6.10 | 5.10 | 0 | 0 | 0 |
05/12/2022 |
5.60
|
770,962 | 5.10 | 5.60 | 5.10 | 1,000 | 0 | 0.0 |
02/12/2022 |
5.10
|
296,220 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
01/12/2022 |
5
|
437,600 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
30/11/2022 |
5
|
247,521 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
29/11/2022 |
5
|
522,540 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
28/11/2022 |
4.80
|
478,120 | 4.40 | 4.80 | 4.50 | 5,600 | 0 | 0.0 |
25/11/2022 |
4.40
|
214,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
24/11/2022 |
4.10
|
114,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
23/11/2022 |
4.10
|
108,700 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
22/11/2022 |
4.40
|
408,519 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
21/11/2022 |
4.10
|
147,903 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
18/11/2022 |
3.90
|
238,406 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
17/11/2022 |
3.80
|
222,620 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
16/11/2022 |
3.50
|
381,087 | 3.20 | 3.50 | 2.90 | 300 | 0 | 0.0 |
15/11/2022 |
3.20
|
104,400 | 3.50 | 3.50 | 3.20 | 800 | 0 | 0.0 |
14/11/2022 |
3.50
|
187,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
11/11/2022 |
3.60
|
74,700 | 3.70 | 3.80 | 3.60 | 10,000 | 0 | 0.0 |
10/11/2022 |
3.70
|
380,100 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
09/11/2022 |
3.90
|
180,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
08/11/2022 |
3.70
|
89,510 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
07/11/2022 |
3.70
|
376,800 | 4.10 | 4.10 | 3.70 | 100 | 0 | 0.0 |
04/11/2022 |
4.10
|
236,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
03/11/2022 |
4.50
|
69,203 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
02/11/2022 |
4.50
|
83,480 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/11/2022 |
4.50
|
172,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
31/10/2022 |
4.40
|
97,933 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
28/10/2022 |
4.40
|
153,200 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
27/10/2022 |
4.40
|
196,100 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
26/10/2022 |
4.10
|
192,600 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
25/10/2022 |
4.20
|
271,500 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
24/10/2022 |
4.20
|
287,300 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
21/10/2022 |
4.60
|
276,201 | 5.10 | 5.20 | 4.60 | 100 | 0 | 0.0 |
20/10/2022 |
5.10
|
94,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/10/2022 |
5.30
|
118,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
18/10/2022 |
5.30
|
210,502 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
17/10/2022 |
5.10
|
119,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
14/10/2022 |
5.30
|
176,980 | 5.10 | 5.40 | 5.10 | 300 | 0 | 0.0 |
13/10/2022 |
5.10
|
194,700 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
12/10/2022 |
5.10
|
198,014 | 4.80 | 5.20 | 4.80 | 100 | 0 | 0.0 |
11/10/2022 |
4.80
|
296,200 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
10/10/2022 |
5.30
|
366,967 | 5.20 | 5.50 | 4.70 | 0 | 0 | 0 |
07/10/2022 |
5.20
|
279,600 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
06/10/2022 |
5.70
|
183,700 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
05/10/2022 |
6.20
|
109,801 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
04/10/2022 |
5.80
|
225,800 | 6 | 6.30 | 5.70 | 400 | 0 | 0.0 |
03/10/2022 |
6
|
440,412 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
30/09/2022 |
6.60
|
249,900 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
29/09/2022 |
6.70
|
157,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
28/09/2022 |
6.90
|
188,710 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
27/09/2022 |
6.90
|
195,700 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
26/09/2022 |
6.70
|
331,300 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
23/09/2022 |
7.40
|
96,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
22/09/2022 |
7.50
|
336,510 | 7.20 | 7.50 | 7.10 | 0 | 100 | -0.0 |
21/09/2022 |
7.20
|
178,735 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
20/09/2022 |
7.20
|
199,103 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |