Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.08 | -2.69% | 1,656,500 | 7,320 | 0.0 |
2.81
2.97
2.89
|
2 tháng
(2024-07-22) |
-0.14 | -4.62% | 3,956,000 | 48,586 | 0.1 |
2.71
3.08
2.89
|
3 tháng
(2024-06-20) |
-0.52 | -15.25% | 7,453,800 | 72,220 | 0.2 |
2.71
3.50
2.89
|
6 tháng
(2024-03-22) |
-1.21 | -29.51% | 19,163,600 | 77,820 | 0.2 |
2.71
4.10
2.89
|
12 tháng
(2023-09-25) |
-2.20 | -43.22% | 47,268,900 | 39,726 | -0.0 |
2.71
5.22
2.89
|
24 tháng
(2022-09-29) |
-2.36 | -44.95% | 167,496,200 | -782,497 | -3.8 |
2.47
6.63
2.89
|
36 tháng
(2021-10-04) |
-7.66 | -72.61% | 409,706,300 | -4,694,212 | -47.9 |
2.47
14.60
2.89
|
60 tháng
(2019-10-15) |
-6.28 | -68.47% | 1,215,895,820 | -29,799,776 | -286.7 |
2.47
15.05
2.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
4.68
|
196,400 | 4.66 | 4.77 | 4.59 | 4,200 | 11,000 | -0.0 |
27/11/2023 |
4.66
|
311,900 | 4.70 | 4.79 | 4.65 | 5,300 | 8,600 | -0.0 |
24/11/2023 |
4.70
|
320,700 | 4.86 | 4.86 | 4.69 | 8,700 | 15,000 | -0.0 |
23/11/2023 |
4.86
|
424,700 | 4.81 | 4.86 | 4.80 | 20,600 | 0 | 0.1 |
22/11/2023 |
4.81
|
211,400 | 4.79 | 4.88 | 4.75 | 1,400 | 0 | 0.0 |
21/11/2023 |
4.79
|
174,000 | 4.74 | 4.87 | 4.75 | 1,300 | 500 | 0.0 |
20/11/2023 |
4.74
|
241,800 | 4.84 | 4.84 | 4.65 | 15,300 | 4,200 | 0.1 |
17/11/2023 |
4.84
|
496,000 | 4.84 | 4.97 | 4.80 | 14,700 | 1,100 | 0.1 |
16/11/2023 |
4.84
|
247,400 | 4.84 | 4.86 | 4.80 | 0 | 0 | 0 |
15/11/2023 |
4.84
|
432,100 | 4.84 | 4.99 | 4.82 | 6,800 | 0 | 0.0 |
14/11/2023 |
4.84
|
153,300 | 4.84 | 4.91 | 4.73 | 0 | 0 | 0 |
13/11/2023 |
4.84
|
215,000 | 4.83 | 4.98 | 4.75 | 0 | 4,300 | -0.0 |
10/11/2023 |
4.83
|
209,100 | 4.95 | 4.99 | 4.83 | 900 | 1,800 | -0.0 |
09/11/2023 |
4.95
|
311,900 | 4.87 | 5.04 | 4.85 | 3,500 | 1,500 | 0.0 |
08/11/2023 |
4.87
|
346,600 | 4.68 | 4.90 | 4.64 | 5,800 | 3,100 | 0.0 |
07/11/2023 |
4.68
|
69,700 | 4.75 | 4.75 | 4.65 | 2,100 | 0 | 0.0 |
06/11/2023 |
4.75
|
102,500 | 4.70 | 4.79 | 4.70 | 1,100 | 900 | 0.0 |
03/11/2023 |
4.70
|
172,300 | 4.68 | 4.75 | 4.69 | 8,400 | 0 | 0.0 |
02/11/2023 |
4.68
|
248,700 | 4.38 | 4.68 | 4.37 | 10,900 | 100 | 0.0 |
01/11/2023 |
4.38
|
202,400 | 4.50 | 4.50 | 4.25 | 9,800 | 1,000 | 0.0 |
31/10/2023 |
4.50
|
324,200 | 4.77 | 4.77 | 4.50 | 0 | 0 | 0 |
30/10/2023 |
4.77
|
169,600 | 4.80 | 4.80 | 4.63 | 100 | 900 | -0.0 |
27/10/2023 |
4.80
|
257,400 | 4.65 | 4.80 | 4.52 | 1,000 | 0 | 0.0 |
26/10/2023 |
4.65
|
453,100 | 5 | 5 | 4.65 | 100 | 0 | 0.0 |
25/10/2023 |
5
|
225,100 | 4.99 | 5.05 | 4.98 | 900 | 0 | 0.0 |
24/10/2023 |
4.99
|
310,800 | 5.02 | 5.02 | 4.96 | 0 | 5,500 | -0.0 |
23/10/2023 |
5.02
|
215,100 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
20/10/2023 |
5.12
|
321,200 | 5.04 | 5.12 | 4.94 | 0 | 0 | 0 |
19/10/2023 |
5.04
|
227,200 | 5.08 | 5.14 | 4.98 | 0 | 0 | 0 |
18/10/2023 |
5.08
|
754,600 | 5.10 | 5.17 | 5 | 0 | 3,500 | -0.0 |
17/10/2023 |
5.10
|
312,300 | 5.10 | 5.21 | 5.04 | 0 | 700 | -0.0 |
16/10/2023 |
5.10
|
201,000 | 5.21 | 5.26 | 5.09 | 100 | 600 | -0.0 |
13/10/2023 |
5.21
|
228,800 | 5.22 | 5.22 | 5.05 | 3,600 | 0 | 0.0 |
12/10/2023 |
5.22
|
269,100 | 5.20 | 5.28 | 5.18 | 700 | 0 | 0.0 |
11/10/2023 |
5.20
|
108,900 | 5.20 | 5.24 | 5.14 | 600 | 1,100 | -0.0 |
10/10/2023 |
5.20
|
524,800 | 5.10 | 5.30 | 5.10 | 0 | 1,800 | -0.0 |
09/10/2023 |
5.10
|
199,600 | 5.14 | 5.14 | 5.03 | 0 | 3,200 | -0.0 |
06/10/2023 |
5.14
|
541,300 | 4.95 | 5.14 | 4.90 | 1,200 | 300 | 0.0 |
05/10/2023 |
4.95
|
233,700 | 4.95 | 5.01 | 4.91 | 1,200 | 23,400 | -0.1 |
04/10/2023 |
4.95
|
288,900 | 4.93 | 4.98 | 4.88 | 5,000 | 200 | 0.0 |
03/10/2023 |
4.93
|
372,500 | 5.09 | 5.09 | 4.86 | 300 | 15,600 | -0.1 |
02/10/2023 |
5.09
|
543,100 | 5 | 5.17 | 4.93 | 10,500 | 5,200 | 0.0 |
29/09/2023 |
5
|
528,700 | 5.12 | 5.20 | 5 | 0 | 46,000 | -0.2 |
28/09/2023 |
5.12
|
224,200 | 5.13 | 5.23 | 5.05 | 0 | 45,200 | -0.2 |
27/09/2023 |
5.13
|
343,100 | 5.11 | 5.19 | 4.91 | 0 | 38,500 | -0.2 |
26/09/2023 |
5.11
|
653,200 | 5.09 | 5.30 | 5.01 | 3,300 | 16,900 | -0.1 |
25/09/2023 |
5.09
|
670,800 | 5.36 | 5.45 | 5.06 | 400 | 11,300 | -0.1 |
22/09/2023 |
5.36
|
1,259,100 | 5.72 | 5.72 | 5.35 | 0 | 87,600 | -0.5 |
21/09/2023 |
5.72
|
623,300 | 5.84 | 5.95 | 5.66 | 0 | 32,800 | -0.2 |
20/09/2023 |
5.84
|
563,100 | 5.70 | 5.85 | 5.61 | 2,400 | 16,100 | -0.1 |
19/09/2023 |
5.70
|
499,200 | 5.70 | 5.85 | 5.55 | 17,300 | 32,200 | -0.1 |
18/09/2023 |
5.70
|
800,200 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
15/09/2023 |
5.89
|
680,800 | 5.85 | 5.99 | 5.80 | 0 | 73,100 | -0.4 |
14/09/2023 |
5.85
|
1,231,500 | 6.05 | 6.05 | 5.80 | 1,900 | 53,700 | -0.3 |
13/09/2023 |
6.05
|
1,347,800 | 6.30 | 6.37 | 5.95 | 0 | 44,600 | -0.3 |
12/09/2023 |
6.30
|
856,000 | 6.18 | 6.37 | 6.15 | 41,100 | 0 | 0.3 |
11/09/2023 |
6.18
|
3,375,600 | 6.63 | 7 | 6.17 | 8,300 | 98,200 | -0.6 |
08/09/2023 |
6.63
|
2,297,800 | 6.20 | 6.63 | 6.30 | 0 | 15,000 | -0.1 |
07/09/2023 |
6.20
|
1,932,300 | 6.09 | 6.40 | 6.10 | 35,100 | 0 | 0.2 |
06/09/2023 |
6.09
|
1,465,700 | 6.03 | 6.25 | 5.96 | 22,600 | 200 | 0.1 |
05/09/2023 |
6.03
|
908,700 | 5.81 | 6.10 | 5.84 | 31,500 | 10,800 | 0.1 |
31/08/2023 |
5.81
|
661,400 | 5.75 | 5.95 | 5.78 | 8,700 | 34,500 | -0.2 |
30/08/2023 |
5.75
|
856,600 | 5.84 | 5.93 | 5.72 | 24,000 | 39,900 | -0.1 |
29/08/2023 |
5.84
|
815,600 | 5.90 | 6 | 5.79 | 18,500 | 28,500 | -0.1 |
28/08/2023 |
5.90
|
586,000 | 5.93 | 6 | 5.83 | 1,000 | 9,300 | -0.0 |
25/08/2023 |
5.93
|
1,018,800 | 6.10 | 6.25 | 5.87 | 39,300 | 10,600 | 0.2 |
24/08/2023 |
6.10
|
948,200 | 6 | 6.16 | 5.92 | 79,600 | 16,900 | 0.4 |
23/08/2023 |
6
|
1,293,100 | 5.67 | 6 | 5.67 | 16,000 | 27,700 | -0.1 |
22/08/2023 |
5.67
|
942,600 | 5.55 | 5.71 | 5.24 | 70,700 | 26,300 | 0.2 |
21/08/2023 |
5.55
|
2,524,500 | 5.96 | 5.96 | 5.55 | 66,200 | 20,800 | 0.3 |
18/08/2023 |
5.96
|
2,563,800 | 6.40 | 6.40 | 5.96 | 4,800 | 4,700 | 0.0 |
17/08/2023 |
6.40
|
1,418,100 | 6.43 | 6.80 | 6.40 | 21,200 | 3,300 | 0.1 |
16/08/2023 |
6.43
|
2,901,500 | 6.01 | 6.43 | 5.96 | 136,300 | 16,000 | 0.8 |
15/08/2023 |
6.01
|
1,336,600 | 6 | 6.17 | 5.90 | 70,200 | 0 | 0.4 |
14/08/2023 |
6
|
2,472,300 | 5.91 | 6.16 | 5.80 | 53,500 | 10,000 | 0.3 |
11/08/2023 |
5.91
|
3,663,800 | 5.77 | 6.17 | 5.77 | 97,400 | 52,100 | 0.3 |
10/08/2023 |
5.77
|
1,650,800 | 5.40 | 5.77 | 5.50 | 0 | 22,300 | -0.1 |
09/08/2023 |
5.40
|
1,596,700 | 5.31 | 5.51 | 5.25 | 29,200 | 20,000 | 0.0 |
08/08/2023 |
5.31
|
1,397,000 | 5.26 | 5.40 | 5.29 | 20,200 | 0 | 0.1 |
07/08/2023 |
5.26
|
1,212,600 | 5.23 | 5.27 | 5.19 | 55,700 | 10,000 | 0.2 |
04/08/2023 |
5.23
|
1,165,400 | 5.18 | 5.28 | 5.16 | 0 | 15,800 | -0.1 |
03/08/2023 |
5.18
|
718,600 | 5.14 | 5.26 | 5.13 | 29,200 | 10,500 | 0.1 |
02/08/2023 |
5.14
|
1,055,200 | 5.08 | 5.19 | 5.05 | 4,000 | 0 | 0.0 |
01/08/2023 |
5.08
|
1,819,600 | 5.36 | 5.44 | 5.05 | 7,200 | 7,000 | 0.0 |
31/07/2023 |
5.36
|
1,172,700 | 5.42 | 5.50 | 5.28 | 6,900 | 0 | 0.0 |
28/07/2023 |
5.42
|
1,470,500 | 5.46 | 5.60 | 5.40 | 24,000 | 15,800 | 0.0 |
27/07/2023 |
5.46
|
2,647,400 | 5.24 | 5.60 | 5.22 | 6,000 | 13,400 | -0.0 |
26/07/2023 |
5.24
|
667,500 | 5.21 | 5.29 | 5.18 | 22,800 | 0 | 0.1 |
25/07/2023 |
5.21
|
591,600 | 5.33 | 5.40 | 5.15 | 5,100 | 0 | 0.0 |
24/07/2023 |
5.33
|
1,826,400 | 5.10 | 5.40 | 5.05 | 36,900 | 0 | 0.2 |
21/07/2023 |
5.10
|
746,700 | 5.08 | 5.11 | 5.06 | 22,800 | 0 | 0.1 |
20/07/2023 |
5.08
|
310,200 | 5.09 | 5.14 | 5.04 | 0 | 700 | -0.0 |
19/07/2023 |
5.09
|
671,900 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
18/07/2023 |
5.23
|
796,300 | 5.23 | 5.35 | 5.20 | 300 | 0 | 0.0 |
17/07/2023 |
5.23
|
1,220,000 | 5.09 | 5.35 | 5.14 | 32,500 | 3,600 | 0.2 |
14/07/2023 |
5.09
|
843,800 | 5.10 | 5.20 | 5.05 | 0 | 0 | 0 |
13/07/2023 |
5.10
|
468,100 | 5.02 | 5.10 | 5.04 | 0 | 0 | 0 |
12/07/2023 |
5.02
|
413,100 | 5.06 | 5.14 | 5.02 | 0 | 0 | 0 |
11/07/2023 |
5.06
|
697,200 | 5.09 | 5.11 | 4.98 | 0 | 9,600 | -0.0 |
10/07/2023 |
5.09
|
1,107,800 | 5.09 | 5.23 | 5 | 0 | 0 | 0 |