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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
3.86
|
280,400 | 3.96 | 3.96 | 3.76 | 0 | 0 | -0.0 |
16/09/2022 |
3.96
|
283,100 | 4.05 | 4.05 | 3.77 | 0 | 0 | -0.0 |
15/09/2022 |
4.05
|
176,600 | 4.07 | 4.10 | 4 | 0 | 0 | -0.0 |
14/09/2022 |
4.07
|
147,100 | 4.10 | 4.10 | 4 | 0 | 0 | -0.0 |
13/09/2022 |
4.10
|
173,100 | 4.22 | 4.25 | 4.01 | 0 | 0 | -0.0 |
12/09/2022 |
4.22
|
191,300 | 4.20 | 4.27 | 4.18 | 0 | 0 | -0.0 |
09/09/2022 |
4.20
|
402,700 | 3.99 | 4.20 | 3.96 | 0 | 0 | -0.0 |
08/09/2022 |
3.99
|
426,300 | 4.02 | 4.29 | 3.99 | 0 | 0 | -0.0 |
07/09/2022 |
4.02
|
364,500 | 4.32 | 4.32 | 4.02 | 0 | 0 | -0.0 |
06/09/2022 |
4.32
|
154,000 | 4.40 | 4.45 | 4.31 | 0 | 0 | -0.0 |
05/09/2022 |
4.40
|
179,300 | 4.36 | 4.45 | 4.31 | 0 | 0 | -0.0 |
31/08/2022 |
4.36
|
187,900 | 4.35 | 4.36 | 4.28 | 0 | 0 | 0 |
30/08/2022 |
4.35
|
335,100 | 4.34 | 4.45 | 4.25 | 0 | 0 | 0 |
29/08/2022 |
4.34
|
439,000 | 4.50 | 4.50 | 4.27 | 0 | 0 | 0 |
26/08/2022 |
4.50
|
405,500 | 4.62 | 4.68 | 4.46 | 0 | 0 | 0 |
25/08/2022 |
4.62
|
389,500 | 4.48 | 4.67 | 4.51 | 100 | 100 | 0 |
24/08/2022 |
4.48
|
454,200 | 4.46 | 4.58 | 4.44 | 0 | 100 | -0.0 |
23/08/2022 |
4.46
|
328,700 | 4.40 | 4.50 | 4.30 | 0 | 500 | -0.0 |
22/08/2022 |
4.40
|
484,600 | 4.56 | 4.56 | 4.35 | 100 | 16,300 | -0.1 |
19/08/2022 |
4.56
|
751,600 | 4.60 | 4.70 | 4.40 | 0 | 15,600 | -0.1 |
18/08/2022 |
4.60
|
773,900 | 4.85 | 4.85 | 4.57 | 0 | 14,300 | -0.1 |
17/08/2022 |
4.85
|
1,595,800 | 4.98 | 5.31 | 4.81 | 600 | 13,000 | -0.1 |
16/08/2022 |
4.98
|
2,152,000 | 4.66 | 4.98 | 4.98 | 93,500 | 0 | 0.5 |
15/08/2022 |
4.66
|
600,200 | 4.36 | 4.66 | 4.40 | 0 | 700 | -0.0 |
12/08/2022 |
4.36
|
490,500 | 4.37 | 4.39 | 4.20 | 0 | 10,200 | -0.0 |
11/08/2022 |
4.37
|
859,700 | 4.42 | 4.60 | 4.37 | 0 | 9,300 | -0.0 |
10/08/2022 |
4.42
|
557,100 | 4.41 | 4.46 | 4.36 | 0 | 8,900 | -0.0 |
09/08/2022 |
4.41
|
582,500 | 4.40 | 4.47 | 4.38 | 0 | 8,500 | -0.0 |
08/08/2022 |
4.40
|
729,800 | 4.24 | 4.40 | 4.30 | 0 | 7,700 | -0.0 |
05/08/2022 |
4.24
|
441,400 | 4.25 | 4.25 | 4.16 | 100 | 7,400 | -0.0 |
04/08/2022 |
4.25
|
430,000 | 4.25 | 4.35 | 4.22 | 0 | 6,700 | -0.0 |
03/08/2022 |
4.25
|
433,800 | 4.10 | 4.32 | 4.11 | 0 | 7,000 | -0.0 |
02/08/2022 |
4.10
|
392,100 | 4.01 | 4.10 | 4 | 100 | 7,000 | -0.0 |
01/08/2022 |
4.01
|
459,900 | 3.94 | 4.09 | 3.94 | 1,000 | 6,800 | -0.0 |
29/07/2022 |
3.94
|
224,300 | 3.95 | 4.04 | 3.93 | 500 | 7,100 | -0.0 |
28/07/2022 |
3.95
|
208,700 | 3.88 | 4.06 | 3.95 | 0 | 7,500 | -0.0 |
27/07/2022 |
3.88
|
302,100 | 3.90 | 3.90 | 3.63 | 0 | 7,600 | -0.0 |
26/07/2022 |
3.90
|
589,200 | 4.07 | 4.10 | 3.90 | 0 | 6,800 | -0.0 |
25/07/2022 |
4.07
|
226,500 | 4.14 | 4.15 | 4.01 | 0 | 6,600 | -0.0 |
22/07/2022 |
4.14
|
176,800 | 4.14 | 4.21 | 4.10 | 4,700 | 4,900 | -0.0 |
21/07/2022 |
4.14
|
248,300 | 4.14 | 4.18 | 4.11 | 0 | 8,300 | -0.0 |
20/07/2022 |
4.14
|
564,700 | 4.13 | 4.25 | 4.13 | 0 | 7,900 | -0.0 |
19/07/2022 |
4.13
|
304,600 | 4.23 | 4.24 | 4.10 | 0 | 6,000 | -0.0 |
18/07/2022 |
4.23
|
632,600 | 4.23 | 4.48 | 4.22 | 0 | 5,300 | -0.0 |
15/07/2022 |
4.23
|
287,900 | 4.25 | 4.26 | 4.05 | 4,000 | 100 | 0.0 |
14/07/2022 |
4.25
|
254,600 | 4.24 | 4.25 | 4.03 | 17,500 | 0 | 0.1 |
13/07/2022 |
4.24
|
211,600 | 4.29 | 4.35 | 4.22 | 10,200 | 100 | 0.0 |
12/07/2022 |
4.29
|
494,400 | 4.15 | 4.34 | 4.17 | 8,500 | 600 | 0.0 |
11/07/2022 |
4.15
|
954,000 | 3.88 | 4.15 | 3.85 | 16,800 | 0 | 0.1 |
08/07/2022 |
3.88
|
320,200 | 3.88 | 3.99 | 3.86 | 2,200 | 6,300 | 0.1 |
07/07/2022 |
3.88
|
226,900 | 3.83 | 3.92 | 3.79 | 5,400 | 3,300 | 0.0 |
06/07/2022 |
3.83
|
110,700 | 3.84 | 3.89 | 3.65 | 1,100 | 800 | 0.0 |
05/07/2022 |
3.84
|
311,400 | 3.84 | 3.92 | 3.81 | 400 | 12,200 | -0.0 |
04/07/2022 |
3.84
|
199,600 | 3.82 | 3.90 | 3.82 | 7,900 | 700 | 0.0 |
01/07/2022 |
3.82
|
184,900 | 3.81 | 3.89 | 3.63 | 2,600 | 22,100 | -0.1 |
30/06/2022 |
3.81
|
269,100 | 3.84 | 3.97 | 3.81 | 4,700 | 8,600 | -0.0 |
29/06/2022 |
3.84
|
425,400 | 3.84 | 3.88 | 3.61 | 8,800 | 0 | 0.0 |
28/06/2022 |
3.84
|
291,300 | 3.75 | 3.85 | 3.68 | 10,000 | 1,500 | 0.0 |
27/06/2022 |
3.75
|
190,700 | 3.66 | 3.90 | 3.65 | 3,900 | 5,000 | -0.0 |
24/06/2022 |
3.66
|
154,600 | 3.71 | 3.80 | 3.46 | 5,900 | 5,500 | 0.0 |
23/06/2022 |
3.71
|
476,000 | 3.47 | 3.71 | 3.48 | 4,700 | 4,900 | -0.0 |
22/06/2022 |
3.47
|
464,000 | 3.25 | 3.47 | 3.26 | 19,100 | 0 | 0.1 |
21/06/2022 |
3.25
|
559,500 | 3.49 | 3.49 | 3.25 | 24,700 | 2,300 | 0.1 |
20/06/2022 |
3.49
|
351,600 | 3.75 | 3.75 | 3.49 | 7,500 | 4,500 | 0.0 |
17/06/2022 |
3.75
|
473,200 | 4 | 4 | 3.72 | 200 | 7,100 | -0.0 |
16/06/2022 |
4
|
313,400 | 4.05 | 4.18 | 3.99 | 1,000 | 4,900 | -0.0 |
15/06/2022 |
4.05
|
479,200 | 4.35 | 4.49 | 4.05 | 0 | 20,100 | -0.1 |
14/06/2022 |
4.35
|
277,800 | 4.49 | 4.49 | 4.19 | 900 | 14,900 | -0.1 |
13/06/2022 |
4.49
|
832,000 | 4.70 | 4.70 | 4.38 | 300 | 29,900 | -0.1 |
10/06/2022 |
4.70
|
246,800 | 4.87 | 4.87 | 4.69 | 2,600 | 4,900 | -0.0 |
09/06/2022 |
4.87
|
223,800 | 4.79 | 4.94 | 4.79 | 8,500 | 0 | 0.0 |
08/06/2022 |
4.79
|
261,700 | 4.63 | 4.90 | 4.64 | 13,800 | 2,600 | 0.1 |
07/06/2022 |
4.63
|
384,500 | 4.83 | 4.93 | 4.56 | 0 | 18,000 | -0.1 |
06/06/2022 |
4.83
|
289,300 | 4.93 | 4.98 | 4.80 | 3,500 | 3,800 | -0.0 |
03/06/2022 |
4.93
|
184,400 | 5 | 5 | 4.91 | 500 | 9,600 | -0.0 |
02/06/2022 |
5
|
367,600 | 5.12 | 5.19 | 4.95 | 300 | 10,900 | -0.1 |
01/06/2022 |
5.12
|
173,400 | 5.28 | 5.31 | 5.08 | 600 | 7,100 | -0.0 |
31/05/2022 |
5.28
|
440,700 | 5.31 | 5.34 | 5.20 | 15,000 | 700 | 0.1 |
30/05/2022 |
5.31
|
566,000 | 5.02 | 5.32 | 5.03 | 28,500 | 0 | 0.2 |
27/05/2022 |
5.02
|
495,700 | 4.95 | 5.05 | 4.94 | 20,200 | 0 | 0.1 |
26/05/2022 |
4.95
|
326,400 | 5.08 | 5.08 | 4.90 | 8,500 | 0 | 0.0 |
25/05/2022 |
5.08
|
301,900 | 4.99 | 5.09 | 4.91 | 4,300 | 5,000 | -0.0 |
24/05/2022 |
4.99
|
183,700 | 5 | 5.10 | 4.90 | 0 | 19,000 | -0.1 |
23/05/2022 |
5
|
229,700 | 5.06 | 5.13 | 5 | 0 | 7,100 | -0.0 |
20/05/2022 |
5.06
|
218,700 | 5.09 | 5.19 | 5 | 0 | 11,300 | -0.1 |
19/05/2022 |
5.09
|
196,100 | 5.13 | 5.13 | 4.84 | 9,400 | 2,600 | 0.0 |
18/05/2022 |
5.13
|
388,800 | 5.16 | 5.39 | 5 | 15,800 | 2,700 | 0.1 |
17/05/2022 |
5.16
|
254,800 | 4.83 | 5.16 | 4.83 | 14,000 | 3,200 | 0.1 |
16/05/2022 |
4.83
|
501,400 | 4.58 | 4.90 | 4.60 | 8,900 | 3,300 | 0.0 |
13/05/2022 |
4.58
|
506,500 | 4.90 | 5.10 | 4.57 | 2,200 | 23,400 | -0.1 |
12/05/2022 |
4.90
|
284,600 | 5.23 | 5.28 | 4.90 | 7,400 | 20,400 | -0.1 |
11/05/2022 |
5.23
|
238,100 | 5.23 | 5.43 | 5.18 | 2,200 | 6,300 | -0.0 |
10/05/2022 |
5.23
|
369,900 | 4.98 | 5.24 | 4.70 | 52,500 | 3,100 | 0.3 |
09/05/2022 |
4.98
|
447,000 | 5.35 | 5.35 | 4.98 | 10,200 | 7,400 | 0.0 |
06/05/2022 |
5.35
|
281,500 | 5.75 | 5.75 | 5.35 | 14,000 | 6,800 | 0.0 |
05/05/2022 |
5.75
|
435,400 | 5.74 | 6 | 5.50 | 1,100 | 39,500 | -0.2 |
04/05/2022 |
5.74
|
534,800 | 5.94 | 6.18 | 5.74 | 0 | 52,400 | -0.3 |
29/04/2022 |
5.94
|
540,600 | 5.73 | 5.95 | 5.70 | 8,900 | 13,900 | -0.0 |
28/04/2022 |
5.73
|
1,002,900 | 5.49 | 5.87 | 5.60 | 8,200 | 67,400 | -0.3 |
27/04/2022 |
5.49
|
714,700 | 5.14 | 5.49 | 5.10 | 0 | 23,300 | -0.1 |