Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
4.96
|
820,700 | 4.81 | 5.10 | 4.75 | 600 | 14,500 | -0.1 |
07/07/2023 |
4.81
|
682,700 | 4.57 | 4.87 | 4.51 | 20,400 | 12,500 | 0.0 |
06/07/2023 |
4.57
|
527,500 | 4.72 | 4.72 | 4.54 | 0 | 41,400 | -0.2 |
05/07/2023 |
4.72
|
608,000 | 4.85 | 4.96 | 4.68 | 0 | 0 | 0 |
04/07/2023 |
4.85
|
1,027,000 | 4.54 | 4.85 | 4.47 | 31,700 | 0 | 0.1 |
03/07/2023 |
4.54
|
577,400 | 4.50 | 4.70 | 4.50 | 11,600 | 0 | 0.1 |
30/06/2023 |
4.50
|
743,000 | 4.68 | 4.78 | 4.50 | 3,800 | 1,700 | 0.0 |
29/06/2023 |
4.68
|
568,300 | 4.96 | 4.97 | 4.68 | 1,500 | 4,600 | -0.0 |
28/06/2023 |
4.96
|
519,100 | 5 | 5.05 | 4.95 | 0 | 10,000 | -0.1 |
27/06/2023 |
5
|
456,300 | 5.10 | 5.18 | 5 | 10,000 | 0 | 0.1 |
26/06/2023 |
5.10
|
603,600 | 5.25 | 5.35 | 5.06 | 500 | 800 | -0.0 |
23/06/2023 |
5.25
|
793,700 | 5.24 | 5.39 | 5.17 | 23,200 | 0 | 0.1 |
22/06/2023 |
5.24
|
718,500 | 5.20 | 5.40 | 5.19 | 10,000 | 9,400 | 0.0 |
21/06/2023 |
5.20
|
980,300 | 5.06 | 5.41 | 5.08 | 12,900 | 0 | 0.1 |
20/06/2023 |
5.06
|
834,400 | 4.95 | 5.10 | 4.84 | 16,900 | 8,000 | 0.0 |
19/06/2023 |
4.95
|
545,000 | 5.32 | 5.45 | 4.95 | 16,000 | 0 | 0.1 |
16/06/2023 |
5.32
|
709,400 | 5.39 | 5.57 | 5.31 | 12,900 | 0 | 0.1 |
15/06/2023 |
5.39
|
870,100 | 5.61 | 5.61 | 5.25 | 1,100 | 0 | 0.0 |
14/06/2023 |
5.61
|
1,128,500 | 6.01 | 6.10 | 5.61 | 2,400 | 0 | 0.0 |
13/06/2023 |
6.01
|
1,929,100 | 5.87 | 6.28 | 5.90 | 18,900 | 0 | 0.1 |
12/06/2023 |
5.87
|
958,400 | 5.79 | 6 | 5.75 | 7,400 | 0 | 0.0 |
09/06/2023 |
5.79
|
2,433,300 | 5.60 | 5.99 | 5.65 | 34,100 | 0 | 0.2 |
08/06/2023 |
5.60
|
627,500 | 5.24 | 5.60 | 5.60 | 0 | 0 | 0 |
07/06/2023 |
5.24
|
2,067,200 | 4.90 | 5.24 | 5.05 | 2,000 | 100 | 0.0 |
06/06/2023 |
4.90
|
826,400 | 4.76 | 5.05 | 4.76 | 9,000 | 0 | 0.0 |
05/06/2023 |
4.76
|
621,300 | 4.88 | 4.90 | 4.66 | 0 | 0 | 0 |
02/06/2023 |
4.88
|
887,000 | 4.90 | 5.14 | 4.70 | 100 | 0 | 0.0 |
01/06/2023 |
4.90
|
1,878,700 | 4.78 | 5.11 | 4.80 | 100 | 0 | 0.0 |
31/05/2023 |
4.78
|
374,300 | 4.47 | 4.78 | 4.49 | 3,800 | 0 | 0.0 |
30/05/2023 |
4.47
|
746,900 | 4.24 | 4.49 | 4.28 | 400 | 0 | 0.0 |
29/05/2023 |
4.24
|
999,800 | 4.11 | 4.25 | 4.13 | 0 | 0 | 0 |
26/05/2023 |
4.11
|
365,200 | 4 | 4.25 | 4.05 | 0 | 0 | 0 |
25/05/2023 |
4
|
149,600 | 4.03 | 4.06 | 3.99 | 0 | 0 | 0 |
24/05/2023 |
4.03
|
157,600 | 3.99 | 4.10 | 4.03 | 0 | 0 | 0 |
23/05/2023 |
3.99
|
132,100 | 3.98 | 4.06 | 3.96 | 0 | 0 | 0 |
22/05/2023 |
3.98
|
123,700 | 4 | 4 | 3.90 | 1,000 | 0 | 0.0 |
19/05/2023 |
4
|
148,300 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
18/05/2023 |
4.04
|
145,000 | 4.06 | 4.09 | 4.03 | 0 | 0 | 0 |
17/05/2023 |
4.06
|
235,200 | 4.10 | 4.13 | 4.02 | 0 | 0 | 0 |
16/05/2023 |
4.10
|
185,600 | 4.10 | 4.26 | 3.98 | 0 | 0 | 0 |
15/05/2023 |
4.10
|
233,500 | 4.22 | 4.40 | 4.06 | 0 | 0 | 0 |
12/05/2023 |
4.22
|
116,000 | 4.27 | 4.30 | 4.21 | 0 | 0 | 0 |
11/05/2023 |
4.27
|
769,500 | 4.09 | 4.37 | 4.06 | 0 | 0 | 0 |
10/05/2023 |
4.09
|
213,100 | 4 | 4.15 | 4 | 0 | 0 | 0 |
09/05/2023 |
4
|
198,500 | 3.92 | 4.05 | 3.96 | 0 | 0 | 0 |
08/05/2023 |
3.92
|
243,100 | 3.91 | 4 | 3.90 | 0 | 500 | -0.0 |
05/05/2023 |
3.91
|
104,300 | 3.84 | 3.92 | 3.83 | 0 | 0 | 0 |
04/05/2023 |
3.84
|
162,000 | 3.83 | 3.85 | 3.76 | 0 | 0 | 0 |
28/04/2023 |
3.83
|
63,400 | 3.78 | 3.86 | 3.76 | 0 | 0 | 0 |
27/04/2023 |
3.78
|
114,100 | 3.76 | 3.83 | 3.73 | 0 | 0 | 0 |
26/04/2023 |
3.76
|
54,100 | 3.78 | 3.78 | 3.69 | 0 | 0 | -0.0 |
25/04/2023 |
3.78
|
52,000 | 3.79 | 3.80 | 3.73 | 0 | 0 | -0.0 |
24/04/2023 |
3.79
|
28,600 | 3.82 | 3.82 | 3.76 | 0 | 1,200 | -0.0 |
21/04/2023 |
3.82
|
66,600 | 3.80 | 3.84 | 3.75 | 0 | 0 | 0.0 |
20/04/2023 |
3.80
|
71,400 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
19/04/2023 |
3.83
|
11,900 | 3.84 | 3.91 | 3.80 | 0 | 0 | 0.0 |
18/04/2023 |
3.84
|
46,100 | 3.83 | 3.84 | 3.77 | 0 | 0 | 0.0 |
17/04/2023 |
3.83
|
14,600 | 3.86 | 3.92 | 3.77 | 500 | 0 | 0.0 |
14/04/2023 |
3.86
|
80,900 | 3.88 | 3.91 | 3.80 | 0 | 0 | 0.0 |
13/04/2023 |
3.88
|
92,700 | 3.95 | 3.96 | 3.83 | 0 | 0 | 0.0 |
12/04/2023 |
3.95
|
87,900 | 3.86 | 4.10 | 3.89 | 0 | 0 | 0.0 |
11/04/2023 |
3.86
|
225,600 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0.0 |
10/04/2023 |
3.88
|
135,100 | 3.90 | 3.96 | 3.87 | 0 | 0 | 0.0 |
07/04/2023 |
3.90
|
146,300 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0.0 |
06/04/2023 |
4.03
|
228,000 | 4.05 | 4.13 | 3.95 | 1,200 | 0 | 0.0 |
05/04/2023 |
4.05
|
458,500 | 3.80 | 4.06 | 3.80 | 0 | 46,600 | -0.2 |
04/04/2023 |
3.80
|
104,300 | 3.76 | 3.81 | 3.75 | 0 | 15,000 | -0.1 |
03/04/2023 |
3.76
|
107,400 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 |
31/03/2023 |
3.72
|
87,900 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
30/03/2023 |
3.75
|
255,900 | 3.79 | 3.80 | 3.71 | 0 | 0 | 0 |
29/03/2023 |
3.79
|
45,400 | 3.78 | 3.79 | 3.71 | 0 | 0 | 0 |
28/03/2023 |
3.78
|
91,700 | 3.79 | 3.80 | 3.76 | 0 | 0 | 0 |
27/03/2023 |
3.79
|
81,800 | 3.76 | 3.84 | 3.68 | 0 | 0 | 0 |
24/03/2023 |
3.76
|
40,700 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
23/03/2023 |
3.74
|
20,900 | 3.70 | 3.82 | 3.67 | 0 | 0 | 0 |
22/03/2023 |
3.70
|
52,500 | 3.71 | 3.88 | 3.67 | 0 | 9,500 | -0.0 |
21/03/2023 |
3.71
|
90,900 | 3.71 | 3.75 | 3.65 | 0 | 0 | 0.0 |
20/03/2023 |
3.71
|
75,600 | 3.83 | 3.88 | 3.70 | 0 | 0 | 0.0 |
17/03/2023 |
3.83
|
81,100 | 3.89 | 3.95 | 3.80 | 0 | 0 | 0.0 |
16/03/2023 |
3.89
|
47,100 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0.0 |
15/03/2023 |
3.89
|
80,900 | 3.86 | 3.95 | 3.81 | 100 | 0 | 0.0 |
14/03/2023 |
3.86
|
145,200 | 3.86 | 3.95 | 3.80 | 0 | 0 | 0.0 |
13/03/2023 |
3.86
|
67,000 | 3.89 | 3.92 | 3.80 | 0 | 0 | 0.0 |
10/03/2023 |
3.89
|
108,900 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0.0 |
09/03/2023 |
3.99
|
70,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0.0 |
08/03/2023 |
3.90
|
66,400 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0.0 |
07/03/2023 |
3.93
|
109,100 | 3.94 | 4.05 | 3.78 | 0 | 0 | 0.0 |
06/03/2023 |
3.94
|
154,200 | 3.86 | 4.06 | 3.87 | 0 | 0 | 0.0 |
03/03/2023 |
3.86
|
88,300 | 3.94 | 3.98 | 3.85 | 0 | 0 | 0.0 |
02/03/2023 |
3.94
|
81,300 | 3.99 | 4.09 | 3.90 | 0 | 0 | 0.0 |
01/03/2023 |
3.99
|
131,700 | 3.97 | 4.05 | 3.80 | 0 | 0 | 0.0 |
28/02/2023 |
3.97
|
154,500 | 3.99 | 4.09 | 3.85 | 300 | 0 | 0.0 |
27/02/2023 |
3.99
|
238,000 | 4.02 | 4.05 | 3.82 | 2,400 | 0 | 0.0 |
24/02/2023 |
4.02
|
253,200 | 4.19 | 4.19 | 4 | 2,000 | 0 | 0.0 |
23/02/2023 |
4.19
|
420,700 | 4.28 | 4.40 | 4.05 | 0 | 0 | 0.0 |
22/02/2023 |
4.28
|
1,502,400 | 4 | 4.28 | 4 | 5,000 | 0 | 0.0 |
21/02/2023 |
4
|
553,500 | 3.97 | 4.19 | 3.98 | 0 | 0 | 0.0 |
20/02/2023 |
3.97
|
198,100 | 3.87 | 4.04 | 3.75 | 100 | 0 | 0.0 |
17/02/2023 |
3.87
|
129,200 | 3.88 | 3.95 | 3.82 | 0 | 0 | 0.0 |
16/02/2023 |
3.88
|
147,700 | 3.87 | 4.04 | 3.78 | 100 | 0 | 0.0 |