| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.01 | -0.43% | 1,889,200 | 0 | 0 |
2.23
2.34
2.30
|
|
2 tháng
(2024-09-09) |
-0.04 | -1.71% | 4,272,600 | -1 | -0.0 |
2.23
2.38
2.30
|
|
3 tháng
(2024-08-12) |
-0.11 | -4.56% | 5,633,600 | -1 | -0.0 |
2.23
2.42
2.30
|
|
6 tháng
(2024-05-13) |
-0.20 | -8% | 20,696,700 | -21,703 | -0.1 |
2.23
2.91
2.30
|
|
12 tháng
(2023-11-14) |
-0.43 | -15.75% | 41,136,200 | -19,001 | -0.1 |
2.23
2.91
2.30
|
|
24 tháng
(2022-11-21) |
-0.90 | -28.13% | 117,339,600 | -86,701 | -0.3 |
2.23
3.70
2.30
|
|
36 tháng
(2021-11-24) |
-9.75 | -80.91% | 395,652,700 | -315,141 | -2.6 |
2.23
13.70
2.30
|
|
60 tháng
(2019-12-05) |
-8.35 | -78.40% | 1,225,602,290 | -51,081 | -1.5 |
2.23
13.70
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/04/2022 |
5.14
|
670,900 | 4.81 | 5.14 | 4.69 | 94,800 | 100 | 0.5 |
| 25/04/2022 |
4.81
|
707,700 | 5.13 | 5.39 | 4.79 | 41,900 | 46,000 | -0.0 |
| 22/04/2022 |
5.13
|
857,600 | 5.10 | 5.44 | 4.75 | 91,900 | 2,200 | 0.5 |
| 21/04/2022 |
5.10
|
396,900 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
| 20/04/2022 |
5.48
|
1,177,300 | 5.89 | 5.89 | 5.48 | 62,100 | 0 | 0.3 |
| 19/04/2022 |
5.89
|
1,280,800 | 6.33 | 6.33 | 5.89 | 69,700 | 5,400 | 0.4 |
| 18/04/2022 |
6.33
|
1,348,100 | 6.80 | 6.80 | 6.33 | 11,900 | 22,600 | -0.1 |
| 15/04/2022 |
6.80
|
544,400 | 7.08 | 7.08 | 6.80 | 2,600 | 18,300 | -0.1 |
| 14/04/2022 |
7.08
|
411,300 | 7.30 | 7.38 | 7.06 | 0 | 49,400 | -0.4 |
| 13/04/2022 |
7.30
|
1,048,700 | 6.98 | 7.30 | 6.71 | 29,000 | 22,800 | 0.0 |
| 12/04/2022 |
6.98
|
1,330,400 | 7.50 | 7.60 | 6.98 | 200 | 70,600 | -0.5 |
| 08/04/2022 |
7.50
|
828,600 | 7.76 | 7.89 | 7.50 | 0 | 54,900 | -0.4 |
| 07/04/2022 |
7.76
|
758,600 | 7.86 | 8 | 7.73 | 100 | 75,300 | -0.6 |
| 06/04/2022 |
7.86
|
1,199,300 | 8.15 | 8.15 | 7.83 | 6,000 | 19,700 | -0.1 |
| 05/04/2022 |
8.15
|
745,500 | 8.15 | 8.20 | 8.10 | 35,800 | 0 | 0.3 |
| 04/04/2022 |
8.15
|
1,175,200 | 8.30 | 8.41 | 8.15 | 0 | 54,800 | -0.4 |
| 01/04/2022 |
8.30
|
1,665,700 | 8.21 | 8.50 | 7.64 | 6,900 | 3,900 | 0.0 |
| 31/03/2022 |
8.21
|
1,482,700 | 8.60 | 8.78 | 8.05 | 0 | 133,100 | -1.1 |
| 30/03/2022 |
8.60
|
3,090,100 | 8.91 | 9.28 | 8.29 | 16,800 | 97,000 | -0.7 |
| 29/03/2022 |
8.91
|
1,584,200 | 8.74 | 8.99 | 8.75 | 13,900 | 47,400 | -0.3 |
| 28/03/2022 |
8.74
|
2,255,200 | 9.20 | 9.20 | 8.60 | 15,200 | 74,400 | -0.5 |
| 25/03/2022 |
9.20
|
3,474,100 | 8.80 | 9.36 | 8.70 | 66,800 | 0 | 0.6 |
| 24/03/2022 |
8.80
|
1,670,600 | 8.75 | 8.90 | 8.60 | 64,900 | 3,600 | 0.5 |
| 23/03/2022 |
8.75
|
1,133,400 | 8.79 | 8.97 | 8.73 | 5,300 | 800 | 0.0 |
| 22/03/2022 |
8.79
|
1,864,800 | 8.74 | 8.99 | 8.74 | 28,800 | 0 | 0.3 |
| 21/03/2022 |
8.74
|
1,222,300 | 8.64 | 8.90 | 8.50 | 34,700 | 0 | 0.3 |
| 18/03/2022 |
8.64
|
1,516,900 | 8.70 | 9.10 | 8.60 | 31,900 | 25,600 | 0.1 |
| 17/03/2022 |
8.70
|
1,099,200 | 8.67 | 8.77 | 8.47 | 7,700 | 27,800 | -0.2 |
| 16/03/2022 |
8.67
|
869,300 | 8.25 | 8.77 | 8.25 | 92,300 | 500 | 0.8 |
| 15/03/2022 |
8.25
|
1,510,100 | 8.39 | 8.45 | 8.01 | 24,200 | 11,200 | 0.1 |
| 14/03/2022 |
8.39
|
1,982,300 | 9.01 | 9.01 | 8.38 | 14,900 | 19,500 | -0.0 |
| 11/03/2022 |
9.01
|
4,163,700 | 9.24 | 9.66 | 9 | 11,200 | 102,300 | -0.8 |
| 10/03/2022 |
9.24
|
3,076,000 | 8.89 | 9.40 | 8.87 | 24,200 | 9,600 | 0.1 |
| 09/03/2022 |
8.89
|
1,734,300 | 8.90 | 9.20 | 8.60 | 1,500 | 22,100 | -0.2 |
| 08/03/2022 |
8.90
|
4,004,900 | 8.71 | 9.31 | 8.20 | 4,100 | 29,200 | -0.2 |
| 07/03/2022 |
8.71
|
1,269,800 | 8.60 | 8.90 | 8.34 | 52,800 | 6,900 | 0.4 |
| 04/03/2022 |
8.60
|
2,444,300 | 8.34 | 8.92 | 8.50 | 0 | 75,300 | -0.7 |
| 03/03/2022 |
8.34
|
3,351,500 | 7.80 | 8.34 | 7.79 | 49,900 | 5,000 | 0.4 |
| 02/03/2022 |
7.80
|
604,200 | 7.95 | 8 | 7.72 | 0 | 6,900 | -0.1 |
| 01/03/2022 |
7.95
|
1,176,600 | 7.85 | 8.09 | 7.90 | 46,000 | 8,000 | 0.3 |
| 28/02/2022 |
7.85
|
766,100 | 7.57 | 8 | 7.31 | 400 | 2,000 | -0.0 |
| 25/02/2022 |
7.57
|
452,500 | 7.50 | 7.70 | 7.50 | 6,200 | 0 | 0.0 |
| 24/02/2022 |
7.50
|
992,400 | 7.84 | 7.86 | 7.32 | 7,300 | 23,000 | -0.1 |
| 23/02/2022 |
7.84
|
572,200 | 7.76 | 7.99 | 7.73 | 21,500 | 0 | 0.2 |
| 22/02/2022 |
7.76
|
829,300 | 7.90 | 8 | 7.69 | 10,500 | 12,500 | -0.0 |
| 21/02/2022 |
7.90
|
1,087,600 | 7.75 | 8.10 | 7.66 | 26,800 | 0 | 0.2 |
| 18/02/2022 |
7.75
|
861,700 | 7.75 | 7.85 | 7.65 | 8,300 | 9,500 | -0.0 |
| 17/02/2022 |
7.75
|
528,600 | 7.68 | 7.94 | 7.70 | 1,300 | 0 | 0.0 |
| 16/02/2022 |
7.68
|
483,800 | 7.39 | 7.80 | 7.40 | 14,800 | 2,100 | 0.1 |
| 15/02/2022 |
7.39
|
623,900 | 7.50 | 7.50 | 7.23 | 100 | 11,900 | -0.1 |
| 14/02/2022 |
7.50
|
1,736,000 | 7.97 | 7.97 | 7.42 | 12,400 | 1,300 | 0.1 |
| 11/02/2022 |
7.97
|
524,000 | 8.10 | 8.10 | 7.90 | 4,000 | 0 | 0.0 |
| 10/02/2022 |
8.10
|
442,500 | 8.10 | 8.20 | 8.06 | 100 | 9,700 | -0.1 |
| 09/02/2022 |
8.10
|
580,500 | 8.20 | 8.29 | 7.99 | 800 | 13,800 | -0.1 |
| 08/02/2022 |
8.20
|
632,800 | 8.01 | 8.37 | 8.01 | 25,200 | 0 | 0.2 |
| 07/02/2022 |
8.01
|
520,300 | 7.49 | 8.01 | 7.53 | 42,300 | 500 | 0.3 |
| 28/01/2022 |
7.49
|
467,400 | 7.30 | 7.50 | 7.20 | 11,000 | 32,500 | -0.2 |
| 27/01/2022 |
7.30
|
447,600 | 7.68 | 7.68 | 7.20 | 6,700 | 80,000 | -0.5 |
| 26/01/2022 |
7.68
|
859,700 | 7.73 | 7.73 | 7.44 | 100 | 50,700 | -0.4 |
| 25/01/2022 |
7.73
|
681,600 | 7.52 | 7.79 | 7.32 | 19,700 | 8,800 | 0.1 |
| 24/01/2022 |
7.52
|
1,780,500 | 7.86 | 8.10 | 7.52 | 10,000 | 222,300 | -1.7 |
| 21/01/2022 |
7.86
|
719,400 | 7.35 | 7.86 | 7.78 | 1,000 | 20,000 | -0.1 |
| 20/01/2022 |
7.35
|
528,600 | 6.87 | 7.35 | 6.60 | 87,300 | 0 | 0.6 |
| 19/01/2022 |
6.87
|
1,139,100 | 7.38 | 7.50 | 6.87 | 71,000 | 7,700 | 0.4 |