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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.09
|
259,800 | 5.15 | 5.30 | 5.02 | 0 | 0 | 0 |
06/07/2023 |
5.15
|
724,000 | 5.08 | 5.15 | 5.01 | 0 | 18,200 | -0.1 |
05/07/2023 |
5.08
|
962,100 | 5.33 | 5.39 | 5.04 | 1,000 | 10,100 | -0.0 |
04/07/2023 |
5.33
|
1,266,300 | 5.21 | 5.56 | 5.25 | 5,000 | 0 | 0.0 |
03/07/2023 |
5.21
|
3,198,600 | 4.87 | 5.21 | 5 | 10,500 | 3,700 | 0.0 |
30/06/2023 |
4.87
|
401,600 | 4.98 | 5 | 4.87 | 0 | 5,100 | -0.0 |
29/06/2023 |
4.98
|
386,300 | 5.08 | 5.17 | 4.97 | 100 | 0 | 0.0 |
28/06/2023 |
5.08
|
820,000 | 5.22 | 5.25 | 5 | 100 | 13,000 | -0.1 |
27/06/2023 |
5.22
|
618,200 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
26/06/2023 |
5.37
|
1,702,100 | 5.18 | 5.54 | 5.10 | 5,200 | 0 | 0.0 |
23/06/2023 |
5.18
|
1,361,900 | 4.85 | 5.18 | 5.15 | 0 | 700 | -0.0 |
22/06/2023 |
4.85
|
343,300 | 4.93 | 5.04 | 4.80 | 0 | 41,900 | -0.2 |
21/06/2023 |
4.93
|
531,400 | 4.70 | 4.99 | 4.68 | 19,000 | 11,300 | 0.0 |
20/06/2023 |
4.70
|
446,800 | 4.63 | 4.70 | 4.46 | 5,000 | 0 | 0.0 |
19/06/2023 |
4.63
|
363,600 | 4.60 | 4.70 | 4.52 | 3,500 | 0 | 0.0 |
16/06/2023 |
4.60
|
1,179,700 | 4.78 | 5 | 4.60 | 7,800 | 0 | 0.0 |
15/06/2023 |
4.78
|
1,218,600 | 5.13 | 5.13 | 4.78 | 21,000 | 5,000 | 0.1 |
14/06/2023 |
5.13
|
822,600 | 5.35 | 5.45 | 5.12 | 14,200 | 0 | 0.1 |
13/06/2023 |
5.35
|
802,700 | 5.26 | 5.50 | 5.27 | 0 | 200 | -0.0 |
12/06/2023 |
5.26
|
1,052,700 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 |
09/06/2023 |
5.50
|
2,050,700 | 5.85 | 6 | 5.45 | 32,900 | 23,700 | 0.1 |
08/06/2023 |
5.85
|
2,621,600 | 5.47 | 5.85 | 5.50 | 10,500 | 24,000 | -0.1 |
07/06/2023 |
5.47
|
2,200,800 | 5.12 | 5.47 | 5.07 | 0 | 0 | 0 |
06/06/2023 |
5.12
|
1,519,100 | 5.14 | 5.15 | 5 | 0 | 0 | 0 |
05/06/2023 |
5.14
|
2,686,200 | 5.15 | 5.40 | 4.95 | 18,700 | 100 | 0.1 |
02/06/2023 |
5.15
|
971,500 | 4.82 | 5.15 | 5.14 | 0 | 30,000 | -0.2 |
01/06/2023 |
4.82
|
1,549,300 | 4.51 | 4.82 | 4.76 | 0 | 86,000 | -0.4 |
31/05/2023 |
4.51
|
3,267,000 | 4.22 | 4.51 | 4.49 | 0 | 35,000 | -0.2 |
30/05/2023 |
4.22
|
200,600 | 3.95 | 4.22 | 4.22 | 10,000 | 18,000 | -0.0 |
29/05/2023 |
3.95
|
445,600 | 3.70 | 3.95 | 3.95 | 0 | 12,100 | -0.0 |
26/05/2023 |
3.70
|
56,100 | 3.46 | 3.70 | 3.70 | 0 | 4,000 | -0.0 |
25/05/2023 |
3.46
|
21,500 | 3.24 | 3.46 | 3.46 | 0 | 0 | 0 |
24/05/2023 |
3.24
|
109,600 | 3.03 | 3.24 | 3.20 | 0 | 0 | 0 |
23/05/2023 |
3.03
|
205,800 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
22/05/2023 |
3.06
|
52,300 | 3.06 | 3.07 | 3.05 | 0 | 0 | 0 |
19/05/2023 |
3.06
|
150,100 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 |
18/05/2023 |
3.05
|
98,500 | 2.98 | 3.05 | 2.91 | 1,100 | 0 | 0.0 |
17/05/2023 |
2.98
|
103,600 | 3 | 3.04 | 2.98 | 0 | 0 | 0 |
16/05/2023 |
3
|
37,900 | 3.04 | 3.05 | 2.93 | 0 | 0 | 0 |
15/05/2023 |
3.04
|
63,500 | 3.04 | 3.14 | 3 | 0 | 0 | 0 |
12/05/2023 |
3.04
|
96,900 | 3.04 | 3.05 | 3.01 | 0 | 0 | 0 |
11/05/2023 |
3.04
|
55,400 | 3.04 | 3.08 | 3.03 | 0 | 0 | 0 |
10/05/2023 |
3.04
|
133,900 | 2.91 | 3.05 | 2.97 | 0 | 0 | 0 |
09/05/2023 |
2.91
|
166,500 | 2.95 | 2.96 | 2.80 | 0 | 115,800 | -0.3 |
08/05/2023 |
2.95
|
110,900 | 2.98 | 3.05 | 2.81 | 0 | 58,100 | -0.2 |
05/05/2023 |
2.98
|
210,900 | 3.07 | 3.07 | 2.98 | 0 | 179,400 | -0.5 |
04/05/2023 |
3.07
|
140,000 | 3.16 | 3.16 | 3.03 | 0 | 61,200 | -0.2 |
28/04/2023 |
3.16
|
59,300 | 3.14 | 3.20 | 3.10 | 0 | 0 | 0 |
27/04/2023 |
3.14
|
94,400 | 3.17 | 3.17 | 3.05 | 0 | 42,500 | -0.1 |
26/04/2023 |
3.17
|
7,600 | 3.12 | 3.20 | 3.12 | 0 | 0 | -0.0 |
25/04/2023 |
3.12
|
54,200 | 3.08 | 3.13 | 3.07 | 0 | 0 | -0.0 |
24/04/2023 |
3.08
|
66,000 | 3 | 3.08 | 2.90 | 0 | 5,300 | -0.0 |
21/04/2023 |
3
|
111,900 | 3 | 3 | 2.80 | 0 | 59,006 | -0.2 |
20/04/2023 |
3
|
97,200 | 3.05 | 3.05 | 2.95 | 0 | 75,000 | -0.2 |
19/04/2023 |
3.05
|
184,900 | 3.07 | 3.19 | 3.04 | 0 | 155,933 | -0.5 |
18/04/2023 |
3.07
|
108,900 | 3.16 | 3.16 | 3.07 | 0 | 52,921 | -0.2 |
17/04/2023 |
3.16
|
97,400 | 3.21 | 3.21 | 3 | 0 | 20,200 | -0.1 |
14/04/2023 |
3.21
|
29,700 | 3.28 | 3.28 | 3.12 | 0 | 0 | -0.1 |
13/04/2023 |
3.28
|
9,700 | 3.29 | 3.30 | 3.12 | 0 | 0 | -0.1 |
12/04/2023 |
3.29
|
117,700 | 3.23 | 3.41 | 3.23 | 0 | 44,000 | -0.1 |
11/04/2023 |
3.23
|
79,300 | 3.26 | 3.26 | 3.10 | 0 | 27,000 | -0.1 |
10/04/2023 |
3.26
|
20,100 | 3.26 | 3.28 | 3.06 | 0 | 0 | -0.3 |
07/04/2023 |
3.26
|
42,000 | 3.26 | 3.30 | 3.25 | 0 | 0 | -0.3 |
06/04/2023 |
3.26
|
232,600 | 3.26 | 3.46 | 3.20 | 0 | 100,000 | -0.3 |
05/04/2023 |
3.26
|
88,000 | 3.26 | 3.28 | 3.17 | 0 | 0 | -0.1 |
04/04/2023 |
3.26
|
16,000 | 3.30 | 3.35 | 3.20 | 0 | 0 | -0.1 |
03/04/2023 |
3.30
|
127,300 | 3.20 | 3.35 | 3.20 | 0 | 0 | -0.1 |
31/03/2023 |
3.20
|
41,100 | 3.17 | 3.24 | 2.95 | 0 | 0 | -0.1 |
30/03/2023 |
3.17
|
94,400 | 3.18 | 3.20 | 3.11 | 0 | 46,200 | -0.1 |
29/03/2023 |
3.18
|
28,000 | 3.19 | 3.28 | 3.15 | 0 | 8,500 | -0.0 |
28/03/2023 |
3.19
|
49,800 | 3.20 | 3.30 | 3.19 | 0 | 25,300 | -0.1 |
27/03/2023 |
3.20
|
36,200 | 3.20 | 3.42 | 3.20 | 0 | 0 | 0 |
24/03/2023 |
3.20
|
53,000 | 3.21 | 3.25 | 3.20 | 0 | 0 | 0 |
23/03/2023 |
3.21
|
8,100 | 3.20 | 3.41 | 3.10 | 0 | 0 | 0 |
22/03/2023 |
3.20
|
15,500 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |
21/03/2023 |
3.20
|
29,200 | 3.14 | 3.24 | 3 | 0 | 0 | 0.0 |
20/03/2023 |
3.14
|
31,200 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0.0 |
17/03/2023 |
3.30
|
25,000 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0.0 |
16/03/2023 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0.0 |
15/03/2023 |
3.41
|
70,000 | 3.34 | 3.56 | 3.35 | 0 | 0 | 0.0 |
14/03/2023 |
3.34
|
64,600 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0.0 |
13/03/2023 |
3.34
|
101,100 | 3.20 | 3.41 | 3.19 | 1,000 | 400 | 0.0 |
10/03/2023 |
3.20
|
98,100 | 3.30 | 3.30 | 3.20 | 100 | 0 | 0.0 |
09/03/2023 |
3.30
|
121,600 | 3.49 | 3.49 | 3.26 | 0 | 0 | -0.0 |
08/03/2023 |
3.49
|
61,900 | 3.49 | 3.50 | 3.45 | 0 | 0 | -0.0 |
07/03/2023 |
3.49
|
83,600 | 3.67 | 3.67 | 3.49 | 0 | 0 | -0.0 |
06/03/2023 |
3.67
|
108,200 | 3.64 | 3.89 | 3.50 | 0 | 0 | -0.0 |
03/03/2023 |
3.64
|
112,400 | 3.62 | 3.73 | 3.60 | 0 | 0 | -0.0 |
02/03/2023 |
3.62
|
388,100 | 3.61 | 3.86 | 3.41 | 0 | 7,000 | -0.0 |
01/03/2023 |
3.61
|
228,800 | 3.38 | 3.61 | 3.61 | 0 | 10,400 | -0.0 |
28/02/2023 |
3.38
|
161,400 | 3.16 | 3.38 | 3.38 | 0 | 0 | 0.0 |
27/02/2023 |
3.16
|
252,300 | 2.96 | 3.16 | 3 | 0 | 0 | 0.0 |
24/02/2023 |
2.96
|
60,600 | 2.98 | 3.05 | 2.95 | 0 | 0 | 0.0 |
23/02/2023 |
2.98
|
27,500 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0.0 |
22/02/2023 |
2.98
|
66,400 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0.0 |
21/02/2023 |
3.05
|
61,700 | 3.05 | 3.09 | 3.01 | 0 | 0 | 0.0 |
20/02/2023 |
3.05
|
159,900 | 2.95 | 3.10 | 3.01 | 100 | 0 | 0.0 |
17/02/2023 |
2.95
|
32,400 | 3.05 | 3.10 | 2.95 | 0 | 0 | -0.0 |
16/02/2023 |
3.05
|
55,500 | 3 | 3.14 | 2.91 | 0 | 0 | -0.0 |
15/02/2023 |
3
|
102,400 | 3.04 | 3.06 | 2.98 | 0 | 0 | -0.0 |