Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -5.48% | 53,230,500 | -1,044,200 | -3.8 |
3.38
3.65
3.45
|
2 tháng
(2024-07-22) |
0.08 | 2.37% | 123,042,600 | 473,500 | 1.7 |
3.31
3.68
3.45
|
3 tháng
(2024-06-24) |
-0.47 | -11.99% | 184,297,000 | -143,004 | -0.7 |
3.31
3.92
3.45
|
6 tháng
(2024-03-25) |
-1.08 | -23.84% | 581,341,600 | 234,395 | 0.2 |
3.31
4.53
3.45
|
12 tháng
(2023-09-26) |
-0.30 | -8% | 1,673,339,000 | 101,813 | -0.7 |
2.93
4.72
3.45
|
24 tháng
(2022-10-03) |
0.11 | 3.29% | 4,303,562,400 | 103,101 | -3.5 |
1.61
5.10
3.45
|
36 tháng
(2021-10-06) |
-0.36 | -9.45% | 8,132,166,200 | -2,798,937 | -22.4 |
1.61
10.50
3.45
|
60 tháng
(2019-10-17) |
2.34 | 210.81% | 13,542,098,590 | -14,499,557 | -48.4 |
0.95
10.50
3.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
4.14
|
4,137,400 | 4.10 | 4.20 | 4.06 | 128,100 | 100,200 | 0.1 |
19/09/2022 |
4.10
|
6,030,800 | 4.36 | 4.40 | 4.10 | 300 | 165,900 | -0.7 |
16/09/2022 |
4.36
|
3,636,100 | 4.49 | 4.50 | 4.36 | 0 | 71,400 | -0.3 |
15/09/2022 |
4.49
|
2,139,300 | 4.49 | 4.58 | 4.49 | 0 | 13,201 | 1.3 |
14/09/2022 |
4.49
|
4,716,900 | 4.50 | 4.52 | 4.36 | 296,300 | 10,100 | -0.0 |
13/09/2022 |
4.50
|
2,536,300 | 4.52 | 4.55 | 4.44 | 71,500 | 2,600 | -0.0 |
12/09/2022 |
4.52
|
2,519,900 | 4.48 | 4.58 | 4.49 | 800 | 5,037 | -0.2 |
09/09/2022 |
4.48
|
5,607,700 | 4.50 | 4.55 | 4.32 | 3,000 | 57,200 | -0.2 |
08/09/2022 |
4.50
|
6,444,700 | 4.61 | 4.73 | 4.48 | 6,000 | 75,800 | -0.3 |
07/09/2022 |
4.61
|
7,099,400 | 4.85 | 4.85 | 4.60 | 8,000 | 206,200 | -0.9 |
06/09/2022 |
4.85
|
3,814,000 | 4.87 | 4.92 | 4.84 | 4,100 | 600 | 0.0 |
05/09/2022 |
4.87
|
3,405,900 | 4.86 | 4.94 | 4.87 | 68,000 | 50,100 | 0.1 |
31/08/2022 |
4.86
|
4,149,600 | 4.84 | 4.93 | 4.83 | 2,400 | 69,000 | -0.3 |
30/08/2022 |
4.84
|
5,126,300 | 4.76 | 4.93 | 4.80 | 1,100 | 152,400 | -0.7 |
29/08/2022 |
4.76
|
9,047,900 | 5.01 | 5.01 | 4.70 | 44,400 | 198,500 | -0.7 |
26/08/2022 |
5.01
|
6,072,400 | 5.10 | 5.16 | 5 | 0 | 81,300 | -0.4 |
25/08/2022 |
5.10
|
3,956,000 | 5.12 | 5.19 | 5.09 | 17,700 | 0 | 0.1 |
24/08/2022 |
5.12
|
3,641,200 | 5.10 | 5.18 | 5.10 | 224,100 | 0 | 1.1 |
23/08/2022 |
5.10
|
5,667,400 | 5 | 5.10 | 4.86 | 463,900 | 4,000 | 2.3 |
22/08/2022 |
5
|
8,426,500 | 5.10 | 5.10 | 4.96 | 1,000 | 101,700 | -0.5 |
19/08/2022 |
5.10
|
8,220,800 | 5.14 | 5.18 | 5 | 16,000 | 295,200 | -1.4 |
18/08/2022 |
5.14
|
9,264,800 | 5.21 | 5.23 | 5.10 | 47,500 | 114,300 | -0.3 |
17/08/2022 |
5.21
|
8,967,000 | 5.28 | 5.40 | 5.18 | 81,700 | 284,400 | -1.1 |
16/08/2022 |
5.28
|
6,980,500 | 5.22 | 5.29 | 5.20 | 290,400 | 100 | 1.5 |
15/08/2022 |
5.22
|
5,395,900 | 5.25 | 5.34 | 5.21 | 75,400 | 0 | 0.4 |
12/08/2022 |
5.25
|
9,443,600 | 5.24 | 5.30 | 5.15 | 170,900 | 5,000 | 0.9 |
11/08/2022 |
5.24
|
11,164,700 | 5.40 | 5.51 | 5.21 | 20,000 | 266,500 | -1.3 |
10/08/2022 |
5.40
|
9,138,600 | 5.36 | 5.48 | 5.28 | 0 | 107,000 | -0.6 |
09/08/2022 |
5.36
|
9,893,300 | 5.35 | 5.50 | 5.30 | 172,000 | 40,000 | 0.7 |
08/08/2022 |
5.35
|
10,334,100 | 5.27 | 5.46 | 5.30 | 41,700 | 72,900 | -0.2 |
05/08/2022 |
5.27
|
7,846,200 | 5.22 | 5.33 | 5.18 | 271,100 | 20,000 | 1.3 |
04/08/2022 |
5.22
|
8,263,200 | 5.27 | 5.39 | 5.22 | 105,700 | 83,300 | 0.1 |
03/08/2022 |
5.27
|
10,320,400 | 5.31 | 5.45 | 5.17 | 124,300 | 64,900 | 0.3 |
02/08/2022 |
5.31
|
13,350,600 | 5.12 | 5.39 | 5.13 | 4,000 | 94,700 | -0.5 |
01/08/2022 |
5.12
|
8,472,300 | 5.10 | 5.21 | 5.05 | 0 | 331,900 | -1.7 |
29/07/2022 |
5.10
|
9,379,500 | 5.05 | 5.29 | 5.01 | 128,200 | 57,600 | 0.4 |
28/07/2022 |
5.05
|
7,552,600 | 5.05 | 5.24 | 5.05 | 16,800 | 51,900 | -0.2 |
27/07/2022 |
5.05
|
6,551,900 | 5 | 5.05 | 4.85 | 129,000 | 43,500 | 0.4 |
26/07/2022 |
5
|
6,515,400 | 5.09 | 5.17 | 4.98 | 5,100 | 49,200 | -0.2 |
25/07/2022 |
5.09
|
5,899,200 | 5.05 | 5.23 | 5.04 | 22,900 | 380,200 | -1.8 |
22/07/2022 |
5.05
|
11,920,500 | 4.93 | 5.25 | 4.82 | 14,500 | 64,300 | 1.2 |
21/07/2022 |
4.93
|
14,716,700 | 5.13 | 5.30 | 4.88 | 31,500 | 490,300 | -2.3 |
20/07/2022 |
5.13
|
6,869,800 | 4.80 | 5.13 | 5.10 | 159,100 | 7,200 | 0.8 |
19/07/2022 |
4.80
|
20,119,200 | 4.49 | 4.80 | 4.49 | 33,000 | 25,500 | 0.0 |
18/07/2022 |
4.49
|
8,241,600 | 4.57 | 4.68 | 4.47 | 16,700 | 124,300 | -0.5 |
15/07/2022 |
4.57
|
12,353,000 | 4.39 | 4.69 | 4.40 | 177,900 | 93,100 | 0.4 |
14/07/2022 |
4.39
|
6,977,000 | 4.45 | 4.50 | 4.35 | 37,900 | 48,100 | -0.0 |
13/07/2022 |
4.45
|
11,226,300 | 4.38 | 4.65 | 4.38 | 57,800 | 106,100 | -0.2 |
12/07/2022 |
4.38
|
10,426,500 | 4.10 | 4.38 | 4.13 | 277,200 | 60,500 | 0.9 |
11/07/2022 |
4.10
|
6,702,100 | 4.09 | 4.20 | 4.05 | 261,200 | 0 | 1.1 |
08/07/2022 |
4.09
|
5,474,700 | 3.93 | 4.15 | 3.97 | 239,600 | 513,900 | 1.1 |
07/07/2022 |
3.93
|
3,259,300 | 3.91 | 3.99 | 3.88 | 46,800 | 19,600 | 0.1 |
06/07/2022 |
3.91
|
5,554,600 | 4.02 | 4.10 | 3.90 | 95,400 | 46,700 | 0.2 |
05/07/2022 |
4.02
|
4,982,000 | 4.12 | 4.16 | 4 | 100 | 600 | -0.0 |
04/07/2022 |
4.12
|
4,552,000 | 3.97 | 4.19 | 4.05 | 27,600 | 0 | 0.1 |
01/07/2022 |
3.97
|
7,167,700 | 3.86 | 4.06 | 3.70 | 52,700 | 1,400 | 0.2 |
30/06/2022 |
3.86
|
7,104,100 | 4.15 | 4.20 | 3.86 | 26,100 | 129,800 | -0.4 |
29/06/2022 |
4.15
|
5,078,800 | 4.27 | 4.29 | 4.15 | 20,200 | 31,900 | -0.1 |
28/06/2022 |
4.27
|
7,130,000 | 4.17 | 4.39 | 4.10 | 0 | 128,700 | -0.5 |
27/06/2022 |
4.17
|
5,877,700 | 4.03 | 4.20 | 3.92 | 148,800 | 73,400 | 0.3 |
24/06/2022 |
4.03
|
5,550,200 | 4.06 | 4.15 | 4.03 | 36,600 | 402,700 | -1.5 |
23/06/2022 |
4.06
|
4,463,500 | 3.88 | 4.09 | 3.90 | 14,500 | 64,300 | -0.2 |
22/06/2022 |
3.88
|
8,808,600 | 3.63 | 3.88 | 3.67 | 236,000 | 0 | 0.9 |
21/06/2022 |
3.63
|
14,136,700 | 3.90 | 3.95 | 3.63 | 443,200 | 0 | 1.6 |
20/06/2022 |
3.90
|
7,215,500 | 4.19 | 4.30 | 3.90 | 84,500 | 213,200 | -0.5 |
17/06/2022 |
4.19
|
9,081,900 | 4.50 | 4.50 | 4.19 | 45,600 | 113,000 | -0.3 |
16/06/2022 |
4.50
|
7,177,500 | 4.75 | 4.94 | 4.50 | 3,300 | 12,000 | -0.0 |
15/06/2022 |
4.75
|
11,645,800 | 5.10 | 5.22 | 4.75 | 7,000 | 0 | 0.0 |
14/06/2022 |
5.10
|
7,293,200 | 5.20 | 5.25 | 4.89 | 117,200 | 0 | 0.6 |
13/06/2022 |
5.20
|
12,723,200 | 5.59 | 5.59 | 5.20 | 0 | 219,800 | -1.1 |
10/06/2022 |
5.59
|
6,146,500 | 5.86 | 5.86 | 5.53 | 13,500 | 15,900 | -0.0 |
09/06/2022 |
5.86
|
5,565,200 | 5.88 | 6.04 | 5.80 | 2,000 | 279,600 | -1.6 |
08/06/2022 |
5.88
|
8,312,300 | 5.50 | 5.88 | 5.55 | 221,800 | 12,600 | 1.2 |
07/06/2022 |
5.50
|
13,886,500 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
06/06/2022 |
5.85
|
10,229,400 | 5.92 | 6.10 | 5.81 | 146,600 | 71,300 | 0.5 |
03/06/2022 |
5.92
|
9,235,300 | 6 | 6.06 | 5.80 | 136,800 | 199,000 | -0.4 |
02/06/2022 |
6
|
11,309,800 | 6.14 | 6.16 | 5.90 | 163,500 | 225,000 | -0.4 |
01/06/2022 |
6.14
|
14,268,700 | 6.21 | 6.29 | 5.96 | 94,700 | 243,700 | -0.9 |
31/05/2022 |
6.21
|
26,112,500 | 6.07 | 6.49 | 6.13 | 9,600 | 863,200 | -5.3 |
30/05/2022 |
6.07
|
15,913,100 | 5.68 | 6.07 | 5.68 | 189,200 | 35,100 | 0.9 |
27/05/2022 |
5.68
|
10,801,800 | 5.58 | 5.75 | 5.56 | 353,900 | 20,900 | 1.9 |
26/05/2022 |
5.58
|
10,184,500 | 5.69 | 5.75 | 5.55 | 78,700 | 231,700 | -0.9 |
25/05/2022 |
5.69
|
9,438,900 | 5.45 | 5.71 | 5.46 | 386,500 | 49,800 | 1.9 |
24/05/2022 |
5.45
|
9,910,800 | 5.59 | 5.70 | 5.40 | 17,400 | 510,600 | -2.7 |
23/05/2022 |
5.59
|
16,961,100 | 5.36 | 5.73 | 5.40 | 141,100 | 83,200 | 0.3 |
20/05/2022 |
5.36
|
8,172,700 | 5.28 | 5.52 | 5.25 | 250,400 | 87,700 | 0.9 |
19/05/2022 |
5.28
|
8,465,800 | 5.29 | 5.49 | 5.05 | 129,900 | 43,500 | 0.5 |
18/05/2022 |
5.29
|
10,640,700 | 5.45 | 5.60 | 5.26 | 51,700 | 416,200 | -1.9 |
17/05/2022 |
5.45
|
9,016,300 | 5.10 | 5.45 | 5.05 | 387,900 | 13,400 | 2.0 |
16/05/2022 |
5.10
|
8,775,200 | 5.04 | 5.39 | 5.05 | 20,700 | 174,600 | -0.8 |
13/05/2022 |
5.04
|
12,995,500 | 5.41 | 5.45 | 5.04 | 83,500 | 392,100 | -1.6 |
12/05/2022 |
5.41
|
8,915,900 | 5.81 | 5.81 | 5.41 | 4,100 | 531,600 | -2.9 |
11/05/2022 |
5.81
|
9,830,600 | 5.55 | 5.89 | 5.59 | 239,600 | 513,900 | -1.6 |
10/05/2022 |
5.55
|
12,421,400 | 5.19 | 5.55 | 4.84 | 462,700 | 19,500 | 2.5 |
09/05/2022 |
5.19
|
8,034,400 | 5.57 | 5.57 | 5.19 | 107,500 | 181,300 | -0.4 |
06/05/2022 |
5.57
|
9,075,800 | 5.73 | 5.81 | 5.55 | 359,300 | 130,000 | 1.3 |
05/05/2022 |
5.73
|
15,026,200 | 6.01 | 6.14 | 5.65 | 88,200 | 540,600 | -2.7 |
04/05/2022 |
6.01
|
14,152,400 | 5.88 | 6.19 | 5.70 | 33,700 | 389,800 | -2.1 |
29/04/2022 |
5.88
|
10,825,300 | 5.50 | 5.88 | 5.35 | 47,400 | 238,500 | -1.1 |
28/04/2022 |
5.50
|
17,567,700 | 5.29 | 5.61 | 5.40 | 59,400 | 1,499,600 | -8.0 |