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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.20
|
316,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
06/07/2023 |
6.20
|
35,100 | 6.18 | 6.27 | 6.10 | 0 | 0 | 0 |
05/07/2023 |
6.18
|
56,800 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 |
04/07/2023 |
6.22
|
158,900 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
03/07/2023 |
6.27
|
169,600 | 6.38 | 6.39 | 6.15 | 0 | 0 | 0 |
30/06/2023 |
6.38
|
168,800 | 6.48 | 6.48 | 6.20 | 0 | 0 | 0 |
29/06/2023 |
6.48
|
25,800 | 6.50 | 6.59 | 6.30 | 0 | 0 | 0 |
28/06/2023 |
6.50
|
135,100 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 |
27/06/2023 |
6.59
|
55,300 | 6.56 | 6.65 | 6.46 | 0 | 0 | 0 |
26/06/2023 |
6.56
|
259,800 | 6.60 | 6.66 | 6.35 | 0 | 0 | 0 |
23/06/2023 |
6.60
|
526,500 | 6.59 | 6.70 | 6.50 | 0 | 2,400 | -0.0 |
22/06/2023 |
6.59
|
398,600 | 6.40 | 6.65 | 6.37 | 0 | 400 | -0.0 |
21/06/2023 |
6.40
|
98,000 | 6.40 | 6.48 | 6.21 | 0 | 0 | 0 |
20/06/2023 |
6.40
|
85,900 | 6.40 | 6.50 | 6.40 | 0 | 100 | -0.0 |
19/06/2023 |
6.40
|
207,000 | 6.73 | 6.73 | 6.38 | 0 | 2,700 | -0.0 |
16/06/2023 |
6.73
|
100,800 | 6.70 | 6.73 | 6.51 | 0 | 0 | 0 |
15/06/2023 |
6.70
|
178,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/06/2023 |
6.80
|
171,200 | 6.75 | 6.90 | 6.71 | 0 | 0 | 0 |
13/06/2023 |
6.75
|
102,300 | 6.75 | 6.80 | 6.65 | 0 | 0 | 0 |
12/06/2023 |
6.75
|
115,800 | 6.76 | 6.80 | 6.61 | 4,900 | 0 | 0.0 |
09/06/2023 |
6.76
|
139,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
08/06/2023 |
6.80
|
401,500 | 6.54 | 6.85 | 6.50 | 0 | 0 | 0 |
07/06/2023 |
6.54
|
160,600 | 6.53 | 6.55 | 6.42 | 0 | 0 | 0 |
06/06/2023 |
6.53
|
111,500 | 6.43 | 6.55 | 6.40 | 0 | 0 | 0 |
05/06/2023 |
6.43
|
88,600 | 6.51 | 6.52 | 6.43 | 3,600 | 0 | 0.0 |
02/06/2023 |
6.51
|
130,400 | 6.47 | 6.51 | 6.20 | 0 | 0 | 0 |
01/06/2023 |
6.47
|
126,200 | 6.49 | 6.50 | 6.35 | 0 | 0 | 0 |
31/05/2023 |
6.49
|
297,800 | 6.34 | 6.50 | 6.20 | 0 | 0 | 0 |
30/05/2023 |
6.34
|
107,600 | 6.23 | 6.40 | 6.23 | 0 | 4,300 | -0.0 |
29/05/2023 |
6.23
|
326,200 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
26/05/2023 |
5.83
|
19,200 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 |
25/05/2023 |
5.84
|
62,000 | 5.85 | 5.88 | 5.75 | 0 | 0 | 0 |
24/05/2023 |
5.85
|
105,300 | 5.79 | 5.85 | 5.74 | 0 | 0 | 0 |
23/05/2023 |
5.79
|
79,500 | 5.80 | 5.88 | 5.77 | 0 | 0 | 0 |
22/05/2023 |
5.80
|
118,000 | 5.73 | 5.85 | 5.73 | 0 | 300 | -0.0 |
19/05/2023 |
5.73
|
115,400 | 5.78 | 5.79 | 5.66 | 0 | 0 | 0 |
18/05/2023 |
5.78
|
38,700 | 5.71 | 5.83 | 5.68 | 0 | 0 | 0 |
17/05/2023 |
5.71
|
61,400 | 5.79 | 5.84 | 5.71 | 5,100 | 0 | 0.0 |
16/05/2023 |
5.79
|
100,900 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 |
15/05/2023 |
5.85
|
161,000 | 5.82 | 5.90 | 5.72 | 0 | 0 | 0 |
12/05/2023 |
5.82
|
127,600 | 5.83 | 5.85 | 5.73 | 10,000 | 0 | 0.1 |
11/05/2023 |
5.83
|
119,300 | 5.67 | 5.90 | 5.67 | 0 | 0 | 0 |
10/05/2023 |
5.67
|
141,100 | 5.30 | 5.67 | 5.29 | 0 | 0 | 0 |
09/05/2023 |
5.30
|
18,900 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 |
08/05/2023 |
5.35
|
25,500 | 5.23 | 5.35 | 5.23 | 200 | 0 | 0.0 |
05/05/2023 |
5.23
|
64,100 | 5.25 | 5.30 | 5.22 | 0 | 0 | 0 |
04/05/2023 |
5.25
|
32,800 | 5.23 | 5.33 | 5.21 | 0 | 0 | 0 |
28/04/2023 |
5.23
|
51,300 | 5.36 | 5.49 | 5.20 | 6,700 | 100 | 0.0 |
27/04/2023 |
5.36
|
32,300 | 5.36 | 5.42 | 5.26 | 0 | 0 | 0 |
26/04/2023 |
5.36
|
17,500 | 5.48 | 5.49 | 5.31 | 9,000 | 0 | 0.0 |
25/04/2023 |
5.48
|
406,100 | 5.48 | 5.55 | 5.33 | 0 | 0 | -0.0 |
24/04/2023 |
5.48
|
934,900 | 5.23 | 5.48 | 5.17 | 0 | 1,720 | -0.0 |
21/04/2023 |
5.23
|
31,800 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0.0 |
20/04/2023 |
5.32
|
178,600 | 5.38 | 5.38 | 5.20 | 0 | 0 | 0 |
19/04/2023 |
5.38
|
119,500 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0.0 |
18/04/2023 |
5.39
|
33,800 | 5.49 | 5.49 | 5.37 | 0 | 0 | 0.0 |
17/04/2023 |
5.49
|
51,100 | 5.50 | 5.55 | 5.36 | 0 | 0 | 0.0 |
14/04/2023 |
5.50
|
38,500 | 5.50 | 5.55 | 5.40 | 0 | 0 | 0.0 |
13/04/2023 |
5.50
|
18,900 | 5.50 | 5.51 | 5.45 | 0 | 0 | 0.0 |
12/04/2023 |
5.50
|
87,300 | 5.64 | 5.64 | 5.44 | 20 | 0 | 0.0 |
11/04/2023 |
5.64
|
50,400 | 5.67 | 5.69 | 5.40 | 0 | 0 | 0.0 |
10/04/2023 |
5.67
|
23,800 | 5.60 | 5.74 | 5.61 | 3,020 | 0 | 0.0 |
07/04/2023 |
5.60
|
80,800 | 5.71 | 5.71 | 5.50 | 0 | 0 | 0.0 |
06/04/2023 |
5.71
|
176,400 | 5.69 | 5.79 | 5.68 | 0 | 0 | 0.0 |
05/04/2023 |
5.69
|
263,700 | 5.67 | 5.70 | 5.43 | 0 | 0 | 0.0 |
04/04/2023 |
5.67
|
538,500 | 5.80 | 5.86 | 5.67 | 0 | 0 | 0.0 |
03/04/2023 |
5.80
|
139,000 | 5.80 | 5.93 | 5.80 | 0 | 0 | 0.0 |
31/03/2023 |
5.80
|
21,200 | 5.82 | 5.88 | 5.75 | 0 | 0 | 0.0 |
30/03/2023 |
5.82
|
38,200 | 5.82 | 5.89 | 5.80 | 0 | 0 | 0.0 |
29/03/2023 |
5.82
|
15,300 | 5.89 | 5.90 | 5.74 | 10 | 0 | 0.0 |
28/03/2023 |
5.89
|
24,900 | 5.92 | 5.92 | 5.80 | 3 | 0 | 0.0 |
27/03/2023 |
5.92
|
3,800 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
24/03/2023 |
5.94
|
11,500 | 5.90 | 5.94 | 5.90 | 0 | 0 | 0 |
23/03/2023 |
5.90
|
11,700 | 5.89 | 5.90 | 5.85 | 0 | 0 | 0 |
22/03/2023 |
5.89
|
5,900 | 5.90 | 5.99 | 5.84 | 0 | 0 | 0 |
21/03/2023 |
5.90
|
20,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0.1 |
20/03/2023 |
5.90
|
13,900 | 6 | 6 | 5.83 | 0 | 0 | 0.0 |
17/03/2023 |
6
|
81,500 | 5.98 | 6 | 5.89 | 0 | 0 | 0.0 |
16/03/2023 |
5.98
|
8,900 | 6 | 6 | 5.80 | 0 | 0 | 0.0 |
15/03/2023 |
6
|
10,500 | 6 | 6.04 | 5.92 | 0 | 0 | 0.0 |
14/03/2023 |
6
|
130,300 | 6.03 | 6.07 | 5.90 | 0 | 0 | 0.0 |
13/03/2023 |
6.03
|
97,700 | 6.05 | 6.06 | 5.80 | 0 | 0 | 0.0 |
10/03/2023 |
6.05
|
69,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0.0 |
09/03/2023 |
6
|
166,400 | 6.05 | 6.07 | 5.95 | 0 | 0 | 0.0 |
08/03/2023 |
6.05
|
150,000 | 6.09 | 6.09 | 5.95 | 5,000 | 0 | 0.0 |
07/03/2023 |
6.09
|
14,800 | 6.09 | 6.12 | 5.95 | 0 | 0 | 0.0 |
06/03/2023 |
6.09
|
100,500 | 6 | 6.16 | 5.95 | 0 | 0 | 0.0 |
03/03/2023 |
6
|
7,300 | 6 | 6.18 | 5.90 | 0 | 0 | 0.0 |
02/03/2023 |
6
|
34,200 | 6.05 | 6.14 | 5.81 | 0 | 0 | 0.0 |
01/03/2023 |
6.05
|
8,600 | 6.10 | 6.18 | 5.90 | 100 | 0 | 0.0 |
28/02/2023 |
6.10
|
5,400 | 6.14 | 6.14 | 6.05 | 0 | 8 | -0.0 |
27/02/2023 |
6.14
|
27,100 | 6.18 | 6.24 | 6 | 0 | 0 | 0.1 |
24/02/2023 |
6.18
|
79,600 | 6.18 | 6.20 | 6.11 | 0 | 0 | 0.1 |
23/02/2023 |
6.18
|
197,500 | 6.15 | 6.30 | 6.01 | 0 | 0 | 0.1 |
22/02/2023 |
6.15
|
104,600 | 6.19 | 6.19 | 6 | 0 | 0 | 0.1 |
21/02/2023 |
6.19
|
49,000 | 6.18 | 6.19 | 6.05 | 0 | 0 | 0.1 |
20/02/2023 |
6.18
|
89,700 | 6.08 | 6.19 | 5.93 | 0 | 0 | 0.1 |
17/02/2023 |
6.08
|
112,000 | 6.03 | 6.15 | 5.80 | 0 | 0 | 0.1 |
16/02/2023 |
6.03
|
28,300 | 6 | 6.09 | 5.90 | 10,000 | 0 | 0.1 |
15/02/2023 |
6
|
50,300 | 5.95 | 6.18 | 5.54 | 0 | 0 | 0.0 |