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) |
0.07 | 0.78% | 5,076,600 | -51,400 | -0.4 |
9.02
9.60
9.09
|
2 tháng
(2024-07-22) |
0.09 | 1% | 12,267,800 | -308,500 | -2.7 |
8.44
9.60
9.09
|
3 tháng
(2024-06-20) |
-0.09 | -0.98% | 22,484,700 | -267,900 | -2.3 |
8.44
9.60
9.09
|
6 tháng
(2024-03-22) |
0.77 | 9.25% | 59,062,000 | -303,366 | -2.5 |
6.71
9.60
9.09
|
12 tháng
(2023-09-25) |
3.89 | 74.81% | 104,767,400 | 78,134 | 1.0 |
4.61
9.60
9.09
|
24 tháng
(2022-09-29) |
2.90 | 46.85% | 240,373,600 | -470,970 | -1.6 |
3.10
9.60
9.09
|
36 tháng
(2021-10-04) |
-11.21 | -55.22% | 524,103,100 | 1,600,005 | 34.7 |
3.10
30.04
9.09
|
60 tháng
(2019-10-15) |
-0.26 | -2.77% | 794,646,588 | 1,982,283 | 40.7 |
3.10
30.04
9.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
5.08
|
81,500 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
27/11/2023 |
5.10
|
62,800 | 5.15 | 5.15 | 5.05 | 0 | 1,800 | -0.0 |
24/11/2023 |
5.15
|
108,200 | 5.16 | 5.16 | 5.05 | 0 | 400 | -0.0 |
23/11/2023 |
5.16
|
103,600 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
22/11/2023 |
5.28
|
122,300 | 5.27 | 5.29 | 5.20 | 0 | 6,400 | -0.0 |
21/11/2023 |
5.27
|
113,600 | 5.16 | 5.27 | 5.16 | 0 | 100 | -0.0 |
20/11/2023 |
5.16
|
129,500 | 5.16 | 5.19 | 5.12 | 0 | 1,600 | -0.0 |
17/11/2023 |
5.16
|
141,600 | 5.16 | 5.18 | 5.08 | 0 | 0 | 0 |
16/11/2023 |
5.16
|
73,400 | 5.14 | 5.17 | 5.11 | 0 | 0 | 0 |
15/11/2023 |
5.14
|
84,700 | 5.10 | 5.26 | 5.11 | 0 | 0 | 0 |
14/11/2023 |
5.10
|
66,100 | 5.06 | 5.16 | 5.09 | 0 | 200 | -0.0 |
13/11/2023 |
5.06
|
54,700 | 5.05 | 5.14 | 5.03 | 0 | 1,500 | -0.0 |
10/11/2023 |
5.05
|
149,600 | 5.21 | 5.27 | 5.01 | 0 | 900 | -0.0 |
09/11/2023 |
5.21
|
178,100 | 5.15 | 5.28 | 5.15 | 0 | 1,100 | -0.0 |
08/11/2023 |
5.15
|
239,500 | 4.93 | 5.20 | 4.94 | 0 | 400 | -0.0 |
07/11/2023 |
4.93
|
77,200 | 5 | 5 | 4.88 | 0 | 0 | 0 |
06/11/2023 |
5
|
41,000 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
03/11/2023 |
4.99
|
72,100 | 4.98 | 5 | 4.95 | 2,100 | 0 | 0.0 |
02/11/2023 |
4.98
|
189,600 | 4.68 | 5 | 4.68 | 1,400 | 0 | 0.0 |
01/11/2023 |
4.68
|
83,400 | 4.61 | 4.72 | 4.62 | 0 | 0 | 0 |
31/10/2023 |
4.61
|
57,800 | 4.72 | 4.75 | 4.61 | 0 | 0 | 0 |
30/10/2023 |
4.72
|
52,600 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
27/10/2023 |
4.69
|
74,200 | 4.64 | 4.76 | 4.56 | 0 | 0 | 0 |
26/10/2023 |
4.64
|
199,500 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 |
25/10/2023 |
4.92
|
166,600 | 4.83 | 4.92 | 4.85 | 0 | 0 | 0 |
24/10/2023 |
4.83
|
36,900 | 4.73 | 4.93 | 4.73 | 2,700 | 400 | 0.0 |
23/10/2023 |
4.73
|
60,300 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
20/10/2023 |
4.86
|
228,000 | 4.77 | 4.86 | 4.68 | 0 | 900 | -0.0 |
19/10/2023 |
4.77
|
112,200 | 4.80 | 4.80 | 4.56 | 5,000 | 0 | 0.0 |
18/10/2023 |
4.80
|
234,400 | 5.02 | 5.11 | 4.80 | 10,000 | 700 | 0.0 |
17/10/2023 |
5.02
|
113,500 | 5.02 | 5.07 | 5.01 | 0 | 0 | 0 |
16/10/2023 |
5.02
|
122,800 | 5.13 | 5.13 | 5 | 0 | 200 | -0.0 |
13/10/2023 |
5.13
|
119,300 | 5.12 | 5.40 | 5.05 | 700 | 1,400 | -0.0 |
12/10/2023 |
5.12
|
264,600 | 5.05 | 5.13 | 5.08 | 10,000 | 2,400 | 0.0 |
11/10/2023 |
5.05
|
127,000 | 5.02 | 5.06 | 5 | 200 | 1,300 | -0.0 |
10/10/2023 |
5.02
|
158,900 | 5.01 | 5.17 | 5.01 | 0 | 1,000 | -0.0 |
09/10/2023 |
5.01
|
96,300 | 4.95 | 5.15 | 4.98 | 0 | 8,400 | -0.0 |
06/10/2023 |
4.95
|
238,600 | 5 | 5.04 | 4.85 | 0 | 7,500 | -0.0 |
05/10/2023 |
5
|
209,800 | 5.05 | 5.06 | 4.93 | 0 | 8,900 | -0.0 |
04/10/2023 |
5.05
|
253,400 | 4.97 | 5.10 | 4.99 | 0 | 6,700 | -0.0 |
03/10/2023 |
4.97
|
222,500 | 5.25 | 5.25 | 4.89 | 300 | 11,000 | -0.1 |
02/10/2023 |
5.25
|
85,700 | 5.21 | 5.25 | 5.21 | 0 | 9,200 | -0.0 |
29/09/2023 |
5.21
|
107,800 | 5.22 | 5.42 | 5.15 | 0 | 12,200 | -0.1 |
28/09/2023 |
5.22
|
188,600 | 5.28 | 5.28 | 5.11 | 0 | 10,100 | -0.1 |
27/09/2023 |
5.28
|
265,100 | 5.20 | 5.28 | 5.10 | 800 | 9,400 | -0.0 |
26/09/2023 |
5.20
|
271,300 | 5.20 | 5.50 | 5.20 | 1,500 | 9,500 | -0.0 |
25/09/2023 |
5.20
|
662,300 | 5.59 | 5.59 | 5.20 | 0 | 16,800 | -0.1 |
22/09/2023 |
5.59
|
459,500 | 5.86 | 5.86 | 5.46 | 100 | 8,700 | -0.0 |
21/09/2023 |
5.86
|
260,300 | 5.94 | 5.94 | 5.78 | 100 | 10,700 | -0.1 |
20/09/2023 |
5.94
|
228,800 | 5.77 | 5.97 | 5.89 | 0 | 3,100 | -0.0 |
19/09/2023 |
5.77
|
495,800 | 5.73 | 5.88 | 5.59 | 0 | 8,300 | -0.0 |
18/09/2023 |
5.73
|
549,100 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 |
15/09/2023 |
5.95
|
256,100 | 6 | 6 | 5.93 | 0 | 5,600 | -0.0 |
14/09/2023 |
6
|
530,100 | 6.12 | 6.12 | 5.92 | 2,900 | 16,000 | -0.1 |
13/09/2023 |
6.12
|
519,000 | 6.16 | 6.29 | 6.12 | 0 | 8,100 | -0.1 |
12/09/2023 |
6.16
|
737,900 | 6 | 6.19 | 6 | 1,200 | 1,000 | 0.0 |
11/09/2023 |
6
|
721,400 | 6.29 | 6.29 | 6 | 100 | 4,900 | -0.0 |
08/09/2023 |
6.29
|
585,700 | 6.25 | 6.31 | 6.24 | 0 | 1,800 | -0.0 |
07/09/2023 |
6.25
|
487,100 | 6.36 | 6.36 | 5.95 | 100 | 5,500 | -0.0 |
06/09/2023 |
6.36
|
768,500 | 6.26 | 6.45 | 6.26 | 8,600 | 2,500 | 0.0 |
05/09/2023 |
6.26
|
490,000 | 6.30 | 6.45 | 6.20 | 900 | 9,000 | -0.1 |
31/08/2023 |
6.30
|
652,900 | 6.30 | 6.42 | 6.11 | 1,700 | 2,900 | -0.0 |
30/08/2023 |
6.30
|
413,600 | 6.11 | 6.36 | 6.09 | 0 | 5,300 | -0.0 |
29/08/2023 |
6.11
|
290,500 | 6.14 | 6.14 | 5.75 | 0 | 600 | -0.0 |
28/08/2023 |
6.14
|
220,500 | 6.05 | 6.22 | 6.05 | 1,200 | 9,400 | -0.1 |
25/08/2023 |
6.05
|
339,100 | 6.12 | 6.16 | 6.01 | 5,200 | 1,000 | 0.0 |
24/08/2023 |
6.12
|
248,400 | 6.03 | 6.18 | 6.06 | 8,300 | 6,700 | 0.0 |
23/08/2023 |
6.03
|
393,400 | 6.07 | 6.15 | 5.80 | 0 | 10,300 | -0.1 |
22/08/2023 |
6.07
|
373,500 | 5.97 | 6.09 | 5.56 | 21,200 | 7,100 | 0.1 |
21/08/2023 |
5.97
|
771,000 | 6.21 | 6.21 | 5.78 | 3,500 | 30,300 | -0.2 |
18/08/2023 |
6.21
|
1,032,500 | 6.67 | 6.67 | 6.21 | 4,400 | 21,400 | -0.1 |
17/08/2023 |
6.67
|
678,400 | 6.46 | 6.80 | 6.47 | 12,500 | 10,000 | 0.0 |
16/08/2023 |
6.46
|
326,500 | 6.54 | 6.54 | 6.43 | 8,200 | 0 | 0.1 |
15/08/2023 |
6.54
|
547,500 | 6.54 | 6.57 | 6.40 | 24,500 | 0 | 0.2 |
14/08/2023 |
6.54
|
808,900 | 6.26 | 6.68 | 6.26 | 13,900 | 16,500 | -0.0 |
11/08/2023 |
6.26
|
445,700 | 6.26 | 6.45 | 6.07 | 18,100 | 8,100 | 0.1 |
10/08/2023 |
6.26
|
854,700 | 6.49 | 6.52 | 6.24 | 2,800 | 40,000 | -0.2 |
09/08/2023 |
6.49
|
664,200 | 6.35 | 6.52 | 6.30 | 24,100 | 0 | 0.2 |
08/08/2023 |
6.35
|
842,400 | 6.17 | 6.50 | 6.17 | 20,500 | 0 | 0.1 |
07/08/2023 |
6.17
|
815,100 | 5.92 | 6.32 | 5.92 | 6,100 | 0 | 0.0 |
04/08/2023 |
5.92
|
394,900 | 5.88 | 5.93 | 5.88 | 29,100 | 0 | 0.2 |
03/08/2023 |
5.88
|
583,800 | 5.91 | 5.92 | 5.83 | 9,000 | 1,200 | 0.0 |
02/08/2023 |
5.91
|
918,600 | 5.88 | 5.97 | 5.88 | 15,700 | 300 | 0.1 |
01/08/2023 |
5.88
|
697,800 | 6.06 | 6.10 | 5.86 | 400 | 12,000 | -0.1 |
31/07/2023 |
6.06
|
898,800 | 5.81 | 6.09 | 5.85 | 29,800 | 24,000 | 0.0 |
28/07/2023 |
5.81
|
1,007,200 | 5.74 | 5.88 | 5.74 | 25,000 | 0 | 0.1 |
27/07/2023 |
5.74
|
705,200 | 5.76 | 5.78 | 5.36 | 12,700 | 0 | 0.1 |
26/07/2023 |
5.76
|
764,200 | 5.75 | 5.78 | 5.74 | 24,200 | 0 | 0.1 |
25/07/2023 |
5.75
|
538,200 | 5.80 | 5.90 | 5.74 | 0 | 0 | 0 |
24/07/2023 |
5.80
|
685,000 | 5.92 | 5.92 | 5.75 | 0 | 16,700 | -0.1 |
21/07/2023 |
5.92
|
506,800 | 5.86 | 6.10 | 5.88 | 400 | 0 | 0.0 |
20/07/2023 |
5.86
|
334,000 | 5.71 | 5.87 | 5.70 | 800 | 0 | 0.0 |
19/07/2023 |
5.71
|
301,800 | 5.81 | 5.82 | 5.71 | 0 | 0 | 0 |
18/07/2023 |
5.81
|
515,000 | 5.83 | 5.86 | 5.79 | 0 | 13,300 | -0.1 |
17/07/2023 |
5.83
|
572,900 | 5.75 | 6.15 | 5.77 | 0 | 400 | -0.0 |
14/07/2023 |
5.75
|
776,300 | 5.66 | 5.80 | 5.67 | 7,000 | 5,000 | 0.0 |
13/07/2023 |
5.66
|
385,600 | 5.61 | 5.70 | 5.64 | 0 | 0 | 0 |
12/07/2023 |
5.61
|
361,800 | 5.66 | 5.80 | 5.61 | 4,500 | 0 | 0.0 |
11/07/2023 |
5.66
|
228,200 | 5.65 | 5.69 | 5.65 | 4,800 | 0 | 0.0 |
10/07/2023 |
5.65
|
502,400 | 5.57 | 5.70 | 5.57 | 1,900 | 0 | 0.0 |