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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.80
|
212,300 | 5.95 | 5.99 | 5.72 | 1,000 | 15,700 | -0.1 |
16/09/2022 |
5.95
|
204,300 | 6.06 | 6.06 | 5.94 | 600 | 4,409 | -0.0 |
15/09/2022 |
6.06
|
124,900 | 6.05 | 6.15 | 6.02 | 4,100 | 1,500 | 0.0 |
14/09/2022 |
6.05
|
120,100 | 6.14 | 6.14 | 5.90 | 2,100 | 700 | 0.0 |
13/09/2022 |
6.14
|
170,700 | 6.17 | 6.28 | 6.06 | 4,300 | 1,200 | 0.0 |
12/09/2022 |
6.17
|
220,100 | 6.13 | 6.30 | 6.13 | 6,700 | 0 | -0.0 |
09/09/2022 |
6.13
|
213,700 | 6.13 | 6.14 | 6 | 1,600 | 8,500 | -0.0 |
08/09/2022 |
6.13
|
220,900 | 6.13 | 6.30 | 5.93 | 1,700 | 13,600 | -0.1 |
07/09/2022 |
6.13
|
259,400 | 6.34 | 6.34 | 6.13 | 0 | 16,100 | -0.1 |
06/09/2022 |
6.34
|
213,900 | 6.30 | 6.39 | 6.30 | 5,000 | 4,900 | 0.0 |
05/09/2022 |
6.30
|
204,300 | 6.34 | 6.47 | 6.30 | 1,400 | 10,300 | -0.1 |
31/08/2022 |
6.34
|
212,600 | 6.40 | 6.40 | 6.22 | 7,900 | 1,300 | 0.0 |
30/08/2022 |
6.40
|
135,900 | 6.49 | 6.57 | 6.37 | 0 | 35,800 | -0.2 |
29/08/2022 |
6.49
|
516,100 | 6.50 | 6.50 | 6.16 | 4,200 | 27,500 | -0.2 |
26/08/2022 |
6.50
|
339,300 | 6.66 | 6.73 | 6.50 | 3,600 | 9,000 | -0.0 |
25/08/2022 |
6.66
|
313,800 | 6.70 | 6.71 | 6.61 | 5,700 | 0 | 0.0 |
24/08/2022 |
6.70
|
315,700 | 6.69 | 6.84 | 6.69 | 2,500 | 8,400 | -0.0 |
23/08/2022 |
6.69
|
644,700 | 6.28 | 6.69 | 6.18 | 27,700 | 0 | 0.2 |
22/08/2022 |
6.28
|
455,300 | 6.50 | 6.50 | 6.21 | 0 | 24,600 | -0.2 |
19/08/2022 |
6.50
|
290,900 | 6.58 | 6.65 | 6.43 | 3,200 | 14,800 | -0.1 |
18/08/2022 |
6.58
|
738,300 | 6.83 | 6.88 | 6.47 | 3,100 | 22,400 | -0.1 |
17/08/2022 |
6.83
|
495,000 | 6.95 | 6.99 | 6.75 | 1,800 | 11,400 | -0.1 |
16/08/2022 |
6.95
|
256,400 | 6.94 | 6.97 | 6.90 | 19,000 | 0 | 0.1 |
15/08/2022 |
6.94
|
384,900 | 6.95 | 7.08 | 6.91 | 100 | 0 | 0.0 |
12/08/2022 |
6.95
|
417,000 | 6.91 | 7.09 | 6.85 | 4,500 | 7,900 | -0.0 |
11/08/2022 |
6.91
|
627,900 | 7.18 | 7.25 | 6.90 | 0 | 24,900 | -0.2 |
10/08/2022 |
7.18
|
545,000 | 7.24 | 7.29 | 7.08 | 3,700 | 11,900 | -0.1 |
09/08/2022 |
7.24
|
705,300 | 6.94 | 7.29 | 7 | 10,900 | 0 | 0.1 |
08/08/2022 |
6.94
|
530,000 | 6.88 | 7 | 6.85 | 13,600 | 20,100 | -0.0 |
05/08/2022 |
6.88
|
436,100 | 6.90 | 6.90 | 6.77 | 11,400 | 32,000 | -0.1 |
04/08/2022 |
6.90
|
414,400 | 6.98 | 7.10 | 6.80 | 4,100 | 20,900 | -0.1 |
03/08/2022 |
6.98
|
430,100 | 7.02 | 7.04 | 6.91 | 16,700 | 0 | 0.1 |
02/08/2022 |
7.02
|
485,900 | 6.83 | 7.09 | 6.83 | 7,900 | 2,900 | 0.0 |
01/08/2022 |
6.83
|
408,600 | 6.67 | 6.85 | 6.67 | 15,100 | 0 | 0.1 |
29/07/2022 |
6.67
|
419,300 | 6.73 | 6.77 | 6.66 | 1,400 | 3,000 | -0.0 |
28/07/2022 |
6.73
|
397,100 | 6.63 | 6.85 | 6.63 | 24,300 | 3,800 | 0.1 |
27/07/2022 |
6.63
|
162,500 | 6.64 | 6.64 | 6.51 | 9,200 | 9,500 | -0.0 |
26/07/2022 |
6.64
|
234,500 | 6.59 | 6.90 | 6.53 | 2,300 | 600 | 0.0 |
25/07/2022 |
6.59
|
482,900 | 6.72 | 6.72 | 6.57 | 14,200 | 2,300 | 0.1 |
22/07/2022 |
6.72
|
567,600 | 6.61 | 6.85 | 6.50 | 5,200 | 18,400 | 0.2 |
21/07/2022 |
6.61
|
1,199,200 | 6.77 | 7.23 | 6.40 | 22,800 | 35,500 | -0.1 |
20/07/2022 |
6.77
|
618,400 | 6.33 | 6.77 | 6.60 | 1,700 | 1,000 | 0.0 |
19/07/2022 |
6.33
|
828,700 | 5.92 | 6.33 | 5.85 | 5,900 | 300 | 0.0 |
18/07/2022 |
5.92
|
514,300 | 5.69 | 5.98 | 5.74 | 15,900 | 300 | 0.1 |
15/07/2022 |
5.69
|
477,600 | 5.68 | 5.78 | 5.68 | 10,700 | 6,400 | 0.0 |
14/07/2022 |
5.68
|
391,200 | 5.67 | 5.73 | 5.58 | 20,500 | 0 | 0.1 |
13/07/2022 |
5.67
|
541,800 | 5.59 | 5.89 | 5.59 | 15,700 | 1,000 | 0.1 |
12/07/2022 |
5.59
|
377,200 | 5.40 | 5.65 | 5.41 | 22,000 | 0 | 0.1 |
11/07/2022 |
5.40
|
463,700 | 5.33 | 5.48 | 5.28 | 27,600 | 0 | 0.1 |
08/07/2022 |
5.33
|
187,700 | 5.19 | 5.38 | 5.19 | 1,700 | 36,900 | 0.1 |
07/07/2022 |
5.19
|
213,600 | 5.18 | 5.23 | 5.10 | 7,500 | 2,600 | 0.0 |
06/07/2022 |
5.18
|
225,800 | 5.27 | 5.27 | 5.15 | 6,100 | 11,800 | -0.0 |
05/07/2022 |
5.27
|
300,200 | 5.48 | 5.59 | 5.21 | 700 | 16,500 | -0.1 |
04/07/2022 |
5.48
|
310,800 | 5.31 | 5.54 | 5.35 | 12,600 | 5,000 | 0.0 |
01/07/2022 |
5.31
|
273,200 | 5.35 | 5.49 | 5.09 | 5,200 | 28,200 | -0.1 |
30/06/2022 |
5.35
|
312,400 | 5.66 | 5.80 | 5.35 | 4,700 | 16,900 | -0.1 |
29/06/2022 |
5.66
|
759,500 | 5.65 | 5.90 | 5.45 | 13,800 | 200 | 0.1 |
28/06/2022 |
5.65
|
296,400 | 5.45 | 5.79 | 5.49 | 2,200 | 8,100 | -0.0 |
27/06/2022 |
5.45
|
256,800 | 5.30 | 5.50 | 5.20 | 31,200 | 0 | 0.2 |
24/06/2022 |
5.30
|
442,900 | 5.24 | 5.45 | 5.27 | 12,400 | 1,300 | 0.1 |
23/06/2022 |
5.24
|
210,600 | 5.15 | 5.45 | 5.15 | 5,200 | 18,400 | -0.1 |
22/06/2022 |
5.15
|
646,300 | 4.82 | 5.15 | 4.83 | 17,900 | 0 | 0.1 |
21/06/2022 |
4.82
|
669,100 | 5.13 | 5.13 | 4.78 | 20,700 | 9,200 | 0.1 |
20/06/2022 |
5.13
|
439,700 | 5.51 | 5.59 | 5.13 | 7,000 | 13,600 | -0.0 |
17/06/2022 |
5.51
|
482,300 | 5.92 | 5.92 | 5.51 | 3,100 | 19,200 | -0.1 |
16/06/2022 |
5.92
|
267,500 | 5.84 | 6.06 | 5.90 | 8,100 | 700 | 0.0 |
15/06/2022 |
5.84
|
415,700 | 6.16 | 6.19 | 5.75 | 8,600 | 16,600 | -0.0 |
14/06/2022 |
6.16
|
638,900 | 6.62 | 6.62 | 6.16 | 5,800 | 23,100 | -0.1 |
13/06/2022 |
6.62
|
643,900 | 7.11 | 7.11 | 6.62 | 500 | 29,100 | -0.2 |
10/06/2022 |
7.11
|
303,700 | 7.29 | 7.33 | 7.11 | 13,900 | 3,900 | 0.1 |
09/06/2022 |
7.29
|
371,700 | 7.19 | 7.29 | 7.16 | 18,800 | 3,100 | 0.1 |
08/06/2022 |
7.19
|
337,100 | 6.97 | 7.40 | 7 | 13,600 | 2,300 | 0.1 |
07/06/2022 |
6.97
|
649,000 | 7.15 | 7.15 | 6.67 | 3,800 | 16,600 | -0.1 |
06/06/2022 |
7.15
|
779,800 | 7.38 | 7.38 | 7.05 | 0 | 22,000 | -0.2 |
03/06/2022 |
7.38
|
548,100 | 7.56 | 7.70 | 7.20 | 900 | 25,300 | -0.2 |
02/06/2022 |
7.56
|
584,100 | 8 | 8 | 7.56 | 1,400 | 16,600 | -0.1 |
01/06/2022 |
8
|
398,700 | 8.07 | 8.09 | 7.85 | 4,800 | 13,600 | -0.1 |
31/05/2022 |
8.07
|
432,200 | 8.07 | 8.22 | 8 | 11,100 | 3,700 | 0.1 |
30/05/2022 |
8.07
|
594,100 | 7.77 | 8.25 | 7.77 | 19,700 | 1,900 | 0.1 |
27/05/2022 |
7.77
|
341,200 | 7.75 | 7.90 | 7.66 | 8,400 | 18,200 | -0.1 |
26/05/2022 |
7.75
|
422,900 | 7.71 | 7.90 | 7.70 | 25,700 | 400 | 0.2 |
25/05/2022 |
7.71
|
280,400 | 7.41 | 7.85 | 7.42 | 11,100 | 20,300 | -0.1 |
24/05/2022 |
7.41
|
389,700 | 7.52 | 7.65 | 7.30 | 4,100 | 30,200 | -0.2 |
23/05/2022 |
7.52
|
432,400 | 7.56 | 8.08 | 7.50 | 11,400 | 9,800 | 0.0 |
20/05/2022 |
7.56
|
404,100 | 7.69 | 7.80 | 7.50 | 2,600 | 11,200 | -0.1 |
19/05/2022 |
7.69
|
370,100 | 7.80 | 7.80 | 7.47 | 5,800 | 7,300 | -0.0 |
18/05/2022 |
7.80
|
350,700 | 7.98 | 8.14 | 7.80 | 7,800 | 10,000 | -0.0 |
17/05/2022 |
7.98
|
365,800 | 7.50 | 8.01 | 7.41 | 12,500 | 3,900 | 0.1 |
16/05/2022 |
7.50
|
428,500 | 7.49 | 7.87 | 7.10 | 6,300 | 14,300 | -0.1 |
13/05/2022 |
7.49
|
598,800 | 8.05 | 8.05 | 7.49 | 3,400 | 18,200 | -0.1 |
12/05/2022 |
8.05
|
460,900 | 8.65 | 8.65 | 8.05 | 0 | 50,500 | -0.4 |
11/05/2022 |
8.65
|
574,800 | 8.09 | 8.65 | 8 | 1,700 | 36,900 | -0.3 |
10/05/2022 |
8.09
|
560,500 | 7.57 | 8.09 | 7.05 | 42,500 | 1,300 | 0.3 |
09/05/2022 |
7.57
|
660,600 | 8.13 | 8.13 | 7.57 | 9,300 | 10,800 | -0.0 |
06/05/2022 |
8.13
|
359,900 | 8.45 | 8.45 | 8 | 20,600 | 12,200 | 0.1 |
05/05/2022 |
8.45
|
534,200 | 8.70 | 9 | 8.33 | 5,000 | 41,600 | -0.3 |
04/05/2022 |
8.70
|
844,600 | 9.05 | 9.49 | 8.60 | 1,000 | 53,800 | -0.5 |
29/04/2022 |
9.05
|
679,100 | 8.46 | 9.05 | 8.59 | 15,100 | 7,800 | 0.1 |
28/04/2022 |
8.46
|
1,049,100 | 7.93 | 8.48 | 8.30 | 2,200 | 61,500 | -0.5 |
27/04/2022 |
7.93
|
818,100 | 7.42 | 7.93 | 7.50 | 5,800 | 33,900 | -0.2 |