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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.90
|
82,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
06/07/2023 |
5.80
|
62,000 | 5.70 | 6 | 5.70 | 400 | 0 | 0.0 |
05/07/2023 |
5.70
|
231,900 | 5.60 | 6 | 5.70 | 0 | 2,400 | -0.0 |
04/07/2023 |
5.60
|
57,900 | 5.60 | 5.70 | 5.50 | 0 | 1,400 | -0.0 |
03/07/2023 |
5.60
|
42,400 | 5.60 | 5.60 | 5.50 | 5,000 | 0 | 0.0 |
30/06/2023 |
5.60
|
37,730 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
29/06/2023 |
5.60
|
58,200 | 5.70 | 5.70 | 5.50 | 10,000 | 0 | 0.1 |
28/06/2023 |
5.70
|
23,424 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
27/06/2023 |
5.60
|
65,830 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
26/06/2023 |
5.70
|
83,200 | 5.80 | 5.80 | 5.50 | 7,000 | 0 | 0.0 |
23/06/2023 |
5.80
|
64,940 | 5.60 | 5.80 | 5.60 | 3,000 | 0 | 0.0 |
22/06/2023 |
5.60
|
14,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
21/06/2023 |
5.70
|
99,000 | 5.60 | 5.80 | 5.60 | 0 | 5,500 | -0.0 |
20/06/2023 |
5.60
|
155,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
19/06/2023 |
5.70
|
48,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
16/06/2023 |
5.80
|
123,020 | 5.80 | 6 | 5.70 | 900 | 100 | 0.0 |
15/06/2023 |
5.80
|
102,700 | 5.90 | 6 | 5.60 | 3,000 | 0 | 0.0 |
14/06/2023 |
5.90
|
150,100 | 6 | 6.20 | 5.80 | 4,300 | 0 | 0.0 |
13/06/2023 |
6
|
153,300 | 5.90 | 6.30 | 5.70 | 0 | 0 | 0 |
12/06/2023 |
5.90
|
179,500 | 5.80 | 6.10 | 5.50 | 23,600 | 0 | 0.1 |
09/06/2023 |
5.80
|
21,300 | 5.80 | 5.90 | 5.80 | 17,400 | 0 | 0.1 |
08/06/2023 |
5.80
|
209,104 | 6 | 6.30 | 5.80 | 26,200 | 0 | 0.2 |
07/06/2023 |
6
|
174,900 | 6.10 | 6.40 | 6 | 3,700 | 0 | 0.0 |
06/06/2023 |
6.10
|
153,600 | 5.90 | 6.20 | 5.70 | 10,000 | 3,000 | 0.0 |
05/06/2023 |
5.90
|
454,076 | 5.40 | 5.90 | 5.40 | 0 | 8,000 | -0.0 |
02/06/2023 |
5.40
|
203,400 | 5.50 | 5.80 | 5.30 | 3,000 | 13,500 | -0.1 |
01/06/2023 |
5.50
|
138,300 | 5.40 | 5.70 | 5.30 | 0 | 900 | -0.0 |
31/05/2023 |
5.40
|
290,962 | 5.20 | 5.60 | 5.10 | 3,000 | 2,900 | -0.0 |
30/05/2023 |
5.20
|
123,800 | 5.20 | 5.50 | 5 | 3,200 | 1,200 | 0.0 |
29/05/2023 |
5.20
|
261,828 | 4.90 | 5.30 | 4.90 | 0 | 9,000 | -0.0 |
26/05/2023 |
4.90
|
72,100 | 4.80 | 4.90 | 4.80 | 5,000 | 0 | 0.0 |
25/05/2023 |
4.80
|
13,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
24/05/2023 |
4.90
|
152,000 | 5 | 5 | 4.70 | 11,000 | 0 | 0.1 |
23/05/2023 |
5
|
17,544 | 5 | 5.10 | 4.90 | 3,000 | 500 | 0.0 |
22/05/2023 |
5
|
73,606 | 4.90 | 5 | 4.80 | 4,100 | 0 | 0.0 |
19/05/2023 |
4.90
|
49,500 | 5 | 5 | 4.70 | 6,000 | 0 | 0.0 |
18/05/2023 |
5
|
58,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/05/2023 |
5
|
72,419 | 5 | 5.10 | 4.90 | 400 | 0 | 0.0 |
16/05/2023 |
5
|
85,350 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
15/05/2023 |
5
|
204,100 | 4.90 | 5.30 | 5 | 400 | 0 | 0.0 |
12/05/2023 |
4.90
|
148,500 | 4.90 | 5.20 | 4.80 | 0 | 5,200 | -0.0 |
11/05/2023 |
4.90
|
260,900 | 4.60 | 4.90 | 4.50 | 0 | 2,700 | -0.0 |
10/05/2023 |
4.60
|
8,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/05/2023 |
4.50
|
65,219 | 4.40 | 4.60 | 4.50 | 0 | 1,300 | -0.0 |
08/05/2023 |
4.40
|
33,514 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
05/05/2023 |
4.50
|
24,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
04/05/2023 |
4.40
|
30,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/04/2023 |
4.40
|
46,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/04/2023 |
4.40
|
14,900 | 4.50 | 4.50 | 4.40 | 0 | 2,000 | -0.0 |
26/04/2023 |
4.50
|
20,100 | 4.40 | 4.50 | 4.30 | 0 | 800 | -0.0 |
25/04/2023 |
4.40
|
16,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
24/04/2023 |
4.30
|
50,201 | 4.40 | 4.50 | 4.30 | 2,400 | 1,600 | 0.0 |
21/04/2023 |
4.40
|
29,901 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/04/2023 |
4.50
|
21,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
19/04/2023 |
4.50
|
35,206 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
18/04/2023 |
4.50
|
39,101 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/04/2023 |
4.50
|
29,511 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/04/2023 |
4.50
|
23,366 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
13/04/2023 |
4.50
|
71,700 | 4.50 | 4.50 | 4.40 | 100 | 0 | 0.0 |
12/04/2023 |
4.50
|
47,005 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/04/2023 |
4.50
|
38,188 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
10/04/2023 |
4.50
|
50,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
07/04/2023 |
4.50
|
32,100 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
06/04/2023 |
4.60
|
127,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
05/04/2023 |
4.70
|
130,948 | 4.50 | 4.70 | 4.40 | 0 | 600 | -0.0 |
04/04/2023 |
4.50
|
34,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
03/04/2023 |
4.40
|
29,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
31/03/2023 |
4.40
|
40,511 | 4.60 | 4.60 | 4.40 | 2,000 | 100 | 0.0 |
30/03/2023 |
4.60
|
13,537 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
29/03/2023 |
4.60
|
49,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/03/2023 |
4.50
|
25,109 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/03/2023 |
4.50
|
24,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/03/2023 |
4.50
|
11,720 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
23/03/2023 |
4.50
|
35,300 | 4.50 | 4.50 | 4.40 | 300 | 0 | 0.0 |
22/03/2023 |
4.50
|
5,900 | 4.40 | 4.50 | 4.40 | 300 | 0 | 0.0 |
21/03/2023 |
4.40
|
38,101 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
20/03/2023 |
4.40
|
31,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
17/03/2023 |
4.60
|
14,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
16/03/2023 |
4.60
|
58,400 | 4.70 | 4.70 | 4.50 | 2,100 | 0 | 0.0 |
15/03/2023 |
4.70
|
26,101 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
14/03/2023 |
4.50
|
27,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/03/2023 |
4.70
|
60,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
10/03/2023 |
4.60
|
29,001 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/03/2023 |
4.70
|
27,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
08/03/2023 |
4.60
|
17,400 | 4.70 | 4.70 | 4.50 | 2,200 | 0 | 0.0 |
07/03/2023 |
4.70
|
17,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
06/03/2023 |
4.60
|
40,045 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
03/03/2023 |
4.60
|
28,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
02/03/2023 |
4.80
|
32,300 | 4.80 | 4.90 | 4.60 | 700 | 0 | 0.0 |
01/03/2023 |
4.80
|
82,400 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
28/02/2023 |
4.50
|
16,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/02/2023 |
4.50
|
82,489 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
24/02/2023 |
4.60
|
87,600 | 4.80 | 5 | 4.60 | 1,000 | 0 | 0.0 |
23/02/2023 |
4.80
|
86,200 | 4.80 | 5 | 4.60 | 4,000 | 0 | 0.0 |
22/02/2023 |
4.80
|
207,000 | 5.10 | 5.20 | 4.80 | 2,000 | 0 | 0.0 |
21/02/2023 |
5.10
|
259,389 | 4.70 | 5.10 | 4.90 | 0 | 0 | 0 |
20/02/2023 |
4.70
|
185,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
17/02/2023 |
4.40
|
27,049 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/02/2023 |
4.50
|
76,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/02/2023 |
4.60
|
25,000 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |