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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.82
|
177,900 | 5.85 | 5.86 | 5.76 | 0 | 400 | -0.0 |
06/07/2023 |
5.85
|
131,300 | 5.88 | 5.88 | 5.81 | 500 | 0 | 0.0 |
05/07/2023 |
5.87
|
121,900 | 5.85 | 5.91 | 5.85 | 0 | 1,300 | -0.0 |
04/07/2023 |
5.85
|
130,200 | 5.88 | 5.89 | 5.83 | 0 | 2,200 | -0.0 |
03/07/2023 |
5.88
|
132,800 | 5.88 | 5.90 | 5.82 | 0 | 9,100 | -0.1 |
30/06/2023 |
5.88
|
225,900 | 5.96 | 5.99 | 5.85 | 0 | 11,500 | -0.1 |
29/06/2023 |
5.98
|
246,700 | 6.03 | 6.05 | 5.95 | 0 | 0 | 0 |
28/06/2023 |
6
|
359,100 | 5.90 | 6 | 5.90 | 5,000 | 0 | 0.0 |
27/06/2023 |
5.90
|
206,200 | 5.90 | 5.95 | 5.88 | 7,900 | 2,700 | 0.0 |
26/06/2023 |
5.89
|
159,400 | 5.93 | 5.96 | 5.85 | 0 | 5,700 | -0.0 |
23/06/2023 |
5.93
|
316,200 | 6 | 6.04 | 5.88 | 2,300 | 700 | 0.0 |
22/06/2023 |
5.99
|
134,600 | 5.96 | 5.99 | 5.95 | 4,800 | 0 | 0.0 |
21/06/2023 |
5.95
|
243,300 | 5.80 | 5.96 | 5.80 | 13,400 | 0 | 0.1 |
20/06/2023 |
5.79
|
206,000 | 5.75 | 5.81 | 5.66 | 0 | 9,000 | -0.1 |
19/06/2023 |
5.75
|
207,200 | 5.96 | 5.98 | 5.65 | 0 | 11,200 | -0.1 |
16/06/2023 |
5.96
|
293,900 | 5.98 | 6.06 | 5.95 | 0 | 6,500 | -0.0 |
15/06/2023 |
5.97
|
152,800 | 5.96 | 6.01 | 5.93 | 0 | 27,600 | -0.2 |
14/06/2023 |
5.96
|
200,000 | 5.96 | 6.07 | 5.95 | 1,400 | 3,300 | -0.0 |
13/06/2023 |
5.95
|
401,100 | 5.91 | 6.13 | 5.91 | 18,800 | 0 | 0.1 |
12/06/2023 |
5.85
|
265,900 | 5.95 | 5.95 | 5.82 | 6,000 | 7,000 | -0.0 |
09/06/2023 |
5.93
|
250,700 | 6 | 6.01 | 5.88 | 0 | 3,500 | -0.0 |
08/06/2023 |
6.01
|
334,900 | 6.19 | 6.28 | 6.01 | 7,500 | 0 | 0.1 |
07/06/2023 |
6.18
|
424,800 | 6.05 | 6.20 | 6.05 | 31,500 | 0 | 0.2 |
06/06/2023 |
6.01
|
272,700 | 6.09 | 6.14 | 5.91 | 12,600 | 0 | 0.1 |
05/06/2023 |
6.08
|
488,000 | 6.30 | 6.35 | 5.81 | 0 | 0 | 0 |
02/06/2023 |
6.25
|
742,500 | 6.09 | 6.30 | 6.08 | 0 | 0 | 0 |
01/06/2023 |
6.06
|
1,009,500 | 5.80 | 6.14 | 5.80 | 0 | 0 | 0 |
31/05/2023 |
5.80
|
382,100 | 5.87 | 5.91 | 5.80 | 0 | 0 | 0 |
30/05/2023 |
5.87
|
421,400 | 5.83 | 5.93 | 5.73 | 0 | 0 | 0 |
29/05/2023 |
5.82
|
489,300 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 |
26/05/2023 |
5.69
|
408,000 | 5.64 | 5.85 | 5.64 | 0 | 0 | 0 |
25/05/2023 |
5.64
|
219,200 | 5.63 | 5.65 | 5.59 | 0 | 0 | 0 |
24/05/2023 |
5.64
|
303,900 | 5.64 | 5.65 | 5.59 | 0 | 0 | 0 |
23/05/2023 |
5.63
|
204,600 | 5.62 | 5.64 | 5.59 | 0 | 0 | 0 |
22/05/2023 |
5.61
|
213,000 | 5.58 | 5.65 | 5.55 | 0 | 0 | 0 |
19/05/2023 |
5.58
|
213,700 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
18/05/2023 |
5.63
|
181,100 | 5.58 | 5.63 | 5.56 | 0 | 0 | 0 |
17/05/2023 |
5.57
|
313,700 | 5.55 | 5.65 | 5.55 | 0 | 50,000 | -0.3 |
16/05/2023 |
5.55
|
229,300 | 5.71 | 5.75 | 5.55 | 0 | 0 | 0 |
15/05/2023 |
5.71
|
236,300 | 5.91 | 5.91 | 5.71 | 0 | 300 | -0.0 |
12/05/2023 |
5.83
|
530,600 | 5.58 | 5.86 | 5.58 | 0 | 0 | 0 |
11/05/2023 |
5.57
|
330,800 | 5.45 | 5.64 | 5.40 | 0 | 0 | 0 |
10/05/2023 |
5.44
|
230,800 | 5.42 | 5.45 | 5.40 | 0 | 0 | 0 |
09/05/2023 |
5.43
|
145,500 | 5.44 | 5.45 | 5.41 | 0 | 0 | 0 |
08/05/2023 |
5.42
|
166,300 | 5.45 | 5.49 | 5.42 | 0 | 0 | 0 |
05/05/2023 |
5.42
|
121,500 | 5.37 | 5.43 | 5.36 | 0 | 0 | 0 |
04/05/2023 |
5.37
|
380,200 | 5.57 | 5.58 | 5.35 | 0 | 98,500 | -0.6 |
28/04/2023 |
5.58
|
199,100 | 5.55 | 5.60 | 5.55 | 0 | 1,500 | -0.0 |
27/04/2023 |
5.53
|
203,400 | 5.55 | 5.56 | 5.47 | 0 | 50,000 | -0.3 |
26/04/2023 |
5.54
|
171,200 | 5.46 | 5.55 | 5.46 | 0 | 18,000 | -0.1 |
25/04/2023 |
5.46
|
354,600 | 5.45 | 5.53 | 5.41 | 0 | 22,500 | -0.1 |
24/04/2023 |
5.42
|
540,200 | 5.68 | 5.74 | 5.42 | 0 | 3,699 | -0.0 |
21/04/2023 |
5.73
|
449,900 | 5.82 | 5.96 | 5.73 | 500 | 0 | 0.0 |
20/04/2023 |
5.82
|
398,100 | 5.73 | 5.88 | 5.73 | 0 | 0 | 0 |
19/04/2023 |
5.73
|
472,700 | 5.69 | 5.90 | 5.68 | 0 | 22,000 | -0.1 |
18/04/2023 |
5.79
|
652,500 | 6.07 | 6.08 | 5.64 | 100 | 0 | 0.0 |
17/04/2023 |
6.05
|
1,097,400 | 5.76 | 6.06 | 5.76 | 78,900 | 0 | 0.5 |
14/04/2023 |
5.75
|
739,700 | 5.64 | 5.86 | 5.61 | 132,000 | 0 | 0.8 |
13/04/2023 |
5.62
|
367,300 | 5.48 | 5.69 | 5.45 | 0 | 0 | -0.0 |
12/04/2023 |
5.48
|
426,400 | 5.58 | 5.58 | 5.44 | 0 | 400 | -0.0 |
11/04/2023 |
5.54
|
397,200 | 5.52 | 5.54 | 5.36 | 0 | 55,900 | -0.3 |
10/04/2023 |
5.51
|
811,300 | 5.69 | 5.69 | 5.34 | 400 | 134,800 | -0.8 |
07/04/2023 |
5.68
|
182,300 | 5.68 | 5.70 | 5.63 | 0 | 0 | -0.2 |
06/04/2023 |
5.66
|
294,100 | 5.78 | 5.78 | 5.65 | 0 | 40,000 | -0.2 |
05/04/2023 |
5.75
|
335,300 | 5.77 | 5.82 | 5.68 | 0 | 0 | 0.1 |
04/04/2023 |
5.73
|
454,000 | 5.73 | 5.76 | 5.68 | 12,000 | 0 | 0.1 |
03/04/2023 |
5.68
|
496,700 | 5.80 | 5.84 | 5.67 | 6,000 | 0 | 0.0 |
31/03/2023 |
5.70
|
332,800 | 5.78 | 5.85 | 5.69 | 0 | 0 | 0.0 |
30/03/2023 |
5.79
|
501,300 | 5.82 | 5.91 | 5.78 | 0 | 0 | 0.0 |
29/03/2023 |
5.79
|
545,300 | 5.79 | 5.93 | 5.77 | 1,600 | 200 | 0.0 |
28/03/2023 |
5.78
|
704,500 | 5.64 | 5.86 | 5.55 | 41,600 | 700 | 0.3 |
27/03/2023 |
5.57
|
791,500 | 5.66 | 5.85 | 5.56 | 50,100 | 1,500 | 0.3 |
24/03/2023 |
5.64
|
647,900 | 5.63 | 5.89 | 5.48 | 39,100 | 0 | 0.2 |
23/03/2023 |
5.53
|
742,800 | 5.09 | 5.53 | 5.09 | 22,000 | 0 | 0.1 |
22/03/2023 |
5.17
|
549,200 | 4.85 | 5.17 | 4.84 | 3,000 | 10,700 | -0.0 |
21/03/2023 |
4.84
|
207,100 | 4.95 | 4.95 | 4.84 | 2,700 | 11,600 | -0.0 |
20/03/2023 |
4.93
|
165,200 | 5.03 | 5.03 | 4.82 | 1,300 | 0 | 0.0 |
17/03/2023 |
5
|
203,400 | 5.11 | 5.16 | 5 | 3,700 | 0 | 0.0 |
16/03/2023 |
5.05
|
308,300 | 5.21 | 5.22 | 5.05 | 36,000 | 0 | 0.2 |
15/03/2023 |
5.25
|
236,900 | 5.23 | 5.30 | 5.20 | 28,400 | 0 | 0.2 |
14/03/2023 |
5.15
|
538,000 | 5.15 | 5.41 | 5 | 29,200 | 0 | 0.2 |
13/03/2023 |
5.15
|
378,900 | 4.95 | 5.20 | 4.95 | 0 | 0 | -0.0 |
10/03/2023 |
4.91
|
541,600 | 4.59 | 4.91 | 4.57 | 0 | 5,000 | -0.0 |
09/03/2023 |
4.59
|
186,000 | 4.57 | 4.60 | 4.54 | 0 | 0 | -0.0 |
08/03/2023 |
4.57
|
130,400 | 4.63 | 4.65 | 4.55 | 0 | 0 | -0.0 |
07/03/2023 |
4.64
|
105,100 | 4.63 | 4.66 | 4.61 | 0 | 0 | -0.0 |
06/03/2023 |
4.63
|
101,900 | 4.59 | 4.65 | 4.59 | 0 | 0 | -0.0 |
03/03/2023 |
4.59
|
131,900 | 4.62 | 4.67 | 4.59 | 0 | 0 | -0.0 |
02/03/2023 |
4.62
|
104,400 | 4.55 | 4.62 | 4.55 | 0 | 0 | -0.0 |
01/03/2023 |
4.55
|
111,600 | 4.57 | 4.59 | 4.50 | 0 | 0 | -0.0 |
28/02/2023 |
4.57
|
105,100 | 4.57 | 4.61 | 4.55 | 0 | 0 | -0.0 |
27/02/2023 |
4.56
|
102,200 | 4.67 | 4.67 | 4.55 | 0 | 4,000 | -0.0 |
24/02/2023 |
4.67
|
104,800 | 4.76 | 4.76 | 4.64 | 0 | 0 | -0.0 |
23/02/2023 |
4.73
|
104,500 | 4.79 | 4.81 | 4.45 | 0 | 0 | -0.0 |
22/02/2023 |
4.78
|
165,800 | 4.89 | 4.89 | 4.77 | 0 | 800 | -0.0 |
21/02/2023 |
4.86
|
246,700 | 4.68 | 4.90 | 4.65 | 0 | 0 | 0.0 |
20/02/2023 |
4.67
|
143,100 | 4.59 | 4.67 | 4.59 | 0 | 0 | 0.0 |
17/02/2023 |
4.58
|
129,000 | 4.56 | 4.64 | 4.55 | 800 | 0 | 0.0 |
16/02/2023 |
4.55
|
92,400 | 4.56 | 4.58 | 4.54 | 0 | 0 | 0.0 |
15/02/2023 |
4.55
|
107,600 | 4.57 | 4.61 | 4.55 | 0 | 0 | 0.0 |