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) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.39
|
4,173,100 | 5.20 | 5.39 | 5.19 | 104,400 | 56,700 | 0.3 |
06/07/2023 |
5.20
|
2,819,700 | 5.30 | 5.30 | 5.15 | 10,600 | 0 | 0.1 |
05/07/2023 |
5.30
|
2,232,200 | 5.33 | 5.40 | 5.29 | 100 | 0 | 0.0 |
04/07/2023 |
5.33
|
1,857,300 | 5.15 | 5.33 | 5.15 | 81,700 | 0 | 0.4 |
03/07/2023 |
5.15
|
1,438,800 | 5.15 | 5.19 | 5.10 | 1,900 | 0 | 0.0 |
30/06/2023 |
5.15
|
2,051,700 | 5.21 | 5.21 | 5.13 | 0 | 200 | -0.0 |
29/06/2023 |
5.21
|
2,018,100 | 5.30 | 5.36 | 5.21 | 14,000 | 161,100 | -0.8 |
28/06/2023 |
5.30
|
3,308,000 | 5.18 | 5.35 | 5.20 | 0 | 5,500 | -0.0 |
27/06/2023 |
5.18
|
3,032,100 | 5.19 | 5.25 | 5.15 | 10,200 | 21,000 | -0.1 |
26/06/2023 |
5.19
|
4,720,200 | 5.42 | 5.42 | 5.12 | 20,400 | 168,500 | -0.8 |
23/06/2023 |
5.42
|
3,242,500 | 5.39 | 5.53 | 5.37 | 2,700 | 88,700 | -0.5 |
22/06/2023 |
5.39
|
2,761,300 | 5.36 | 5.44 | 5.36 | 4,000 | 3,400 | 0.0 |
21/06/2023 |
5.36
|
2,457,200 | 5.30 | 5.42 | 5.23 | 23,900 | 0 | 0.1 |
20/06/2023 |
5.30
|
3,146,000 | 5.11 | 5.30 | 5.05 | 213,200 | 13,300 | 1.0 |
19/06/2023 |
5.11
|
7,733,700 | 5.49 | 5.50 | 5.11 | 19,100 | 1,000 | 0.1 |
16/06/2023 |
5.49
|
8,060,600 | 5.55 | 5.68 | 5.49 | 54,800 | 98,100 | -0.2 |
15/06/2023 |
5.55
|
5,501,600 | 5.65 | 5.72 | 5.50 | 100 | 43,600 | -0.2 |
14/06/2023 |
5.65
|
7,876,300 | 5.92 | 5.99 | 5.60 | 0 | 25,000 | -0.1 |
13/06/2023 |
5.92
|
8,654,800 | 5.66 | 6 | 5.62 | 12,500 | 0 | 0.1 |
12/06/2023 |
5.66
|
5,357,500 | 5.60 | 5.67 | 5.52 | 61,200 | 0 | 0.3 |
09/06/2023 |
5.60
|
8,373,500 | 5.63 | 5.69 | 5.42 | 4,900 | 50,000 | -0.2 |
08/06/2023 |
5.63
|
21,097,200 | 5.46 | 5.84 | 5.50 | 58,900 | 57,600 | 0.0 |
07/06/2023 |
5.46
|
9,305,600 | 5.39 | 5.63 | 5.40 | 0 | 91,400 | -0.5 |
06/06/2023 |
5.39
|
6,956,700 | 5.26 | 5.43 | 5.23 | 1,000 | 5,100 | -0.0 |
05/06/2023 |
5.26
|
8,733,400 | 5.27 | 5.45 | 5.20 | 15,900 | 26,300 | -0.1 |
02/06/2023 |
5.27
|
8,504,300 | 5.27 | 5.52 | 5.21 | 152,000 | 22,800 | 0.7 |
01/06/2023 |
5.27
|
17,476,100 | 4.93 | 5.27 | 5.08 | 138,000 | 97,300 | 0.2 |
31/05/2023 |
4.93
|
5,463,800 | 4.84 | 4.94 | 4.81 | 26,300 | 0 | 0.1 |
30/05/2023 |
4.84
|
5,294,200 | 4.91 | 4.95 | 4.80 | 200 | 12,000 | -0.1 |
29/05/2023 |
4.91
|
5,630,600 | 4.82 | 4.97 | 4.85 | 0 | 15,300 | -0.1 |
26/05/2023 |
4.82
|
5,205,500 | 4.68 | 4.88 | 4.67 | 79,500 | 0 | 0.4 |
25/05/2023 |
4.68
|
2,748,600 | 4.71 | 4.77 | 4.65 | 4,900 | 2,900 | 0.0 |
24/05/2023 |
4.71
|
2,924,400 | 4.77 | 4.82 | 4.71 | 10,000 | 600 | 0.0 |
23/05/2023 |
4.77
|
2,681,000 | 4.77 | 4.89 | 4.72 | 17,000 | 0 | 0.1 |
22/05/2023 |
4.77
|
2,420,200 | 4.75 | 4.77 | 4.66 | 41,600 | 0 | 0.2 |
19/05/2023 |
4.75
|
4,610,400 | 4.80 | 4.81 | 4.61 | 0 | 24,000 | -0.1 |
18/05/2023 |
4.80
|
3,244,600 | 4.81 | 4.90 | 4.71 | 100 | 47,900 | -0.2 |
17/05/2023 |
4.81
|
10,844,700 | 4.68 | 5 | 4.67 | 20,000 | 68,800 | -0.2 |
16/05/2023 |
4.68
|
4,142,100 | 4.67 | 4.79 | 4.65 | 500 | 3,000 | -0.0 |
15/05/2023 |
4.67
|
6,673,800 | 4.83 | 4.92 | 4.66 | 27,200 | 61,100 | -0.2 |
12/05/2023 |
4.83
|
6,894,600 | 4.73 | 4.90 | 4.66 | 227,300 | 0 | 1.1 |
11/05/2023 |
4.73
|
5,091,500 | 4.71 | 4.80 | 4.65 | 24,200 | 0 | 0.1 |
10/05/2023 |
4.71
|
7,094,900 | 4.60 | 4.80 | 4.60 | 56,500 | 500 | 0.3 |
09/05/2023 |
4.60
|
5,537,600 | 4.66 | 4.84 | 4.60 | 4,600 | 21,000 | -0.1 |
08/05/2023 |
4.66
|
8,369,500 | 4.36 | 4.66 | 4.36 | 0 | 100 | -0.0 |
05/05/2023 |
4.36
|
2,877,300 | 4.37 | 4.39 | 4.34 | 0 | 3,200 | -0.0 |
04/05/2023 |
4.37
|
2,343,200 | 4.33 | 4.40 | 4.34 | 1,100 | 0 | 0.0 |
28/04/2023 |
4.33
|
2,768,500 | 4.32 | 4.41 | 4.31 | 0 | 0 | 0 |
27/04/2023 |
4.32
|
2,992,600 | 4.32 | 4.43 | 4.31 | 100 | 0 | 0.0 |
26/04/2023 |
4.32
|
1,748,200 | 4.34 | 4.40 | 4.25 | 3,300 | 0 | 0.0 |
25/04/2023 |
4.34
|
2,626,700 | 4.36 | 4.43 | 4.25 | 2,420,000 | 1,900 | 10.5 |
24/04/2023 |
4.36
|
1,491,400 | 4.40 | 4.44 | 4.36 | 0 | 2,000 | -0.0 |
21/04/2023 |
4.40
|
3,743,100 | 4.40 | 4.54 | 4.36 | 2,410,300 | 0 | 10.6 |
20/04/2023 |
4.40
|
2,371,600 | 4.40 | 4.49 | 4.36 | 1,900 | 0 | 0.0 |
19/04/2023 |
4.40
|
2,001,300 | 4.44 | 4.48 | 4.40 | 400 | 0 | 0.0 |
18/04/2023 |
4.44
|
5,093,100 | 4.40 | 4.60 | 4.40 | 2,410,100 | 16,514 | 10.6 |
17/04/2023 |
4.40
|
2,368,000 | 4.45 | 4.48 | 4.35 | 0 | 4,800 | -0.0 |
14/04/2023 |
4.45
|
2,966,200 | 4.55 | 4.61 | 4.45 | 0 | 23,810 | -0.1 |
13/04/2023 |
4.55
|
9,623,600 | 4.34 | 4.63 | 4.33 | 2,487,000 | 20,424 | 11.2 |
12/04/2023 |
4.34
|
2,804,500 | 4.40 | 4.48 | 4.30 | 0 | 21,200 | -0.1 |
11/04/2023 |
4.40
|
2,915,400 | 4.45 | 4.50 | 4.33 | 28,300 | 73,100 | -0.2 |
10/04/2023 |
4.45
|
6,352,500 | 4.26 | 4.47 | 4.23 | 2,545,500 | 64,200 | 11.0 |
07/04/2023 |
4.26
|
3,486,500 | 4.29 | 4.35 | 4.22 | 30,000 | 0 | 0.1 |
06/04/2023 |
4.29
|
5,533,700 | 4.47 | 4.57 | 4.29 | 1,000 | 33,700 | -0.1 |
05/04/2023 |
4.47
|
7,250,200 | 4.18 | 4.47 | 4.18 | 2,632,300 | 0 | 11.8 |
04/04/2023 |
4.18
|
3,928,400 | 4.07 | 4.19 | 4.06 | 56,500 | 0 | 0.2 |
03/04/2023 |
4.07
|
1,260,100 | 4.01 | 4.09 | 4.02 | 28,900 | 0 | 0.1 |
31/03/2023 |
4.01
|
1,336,300 | 4.02 | 4.04 | 3.98 | 10 | 10,400 | -0.0 |
30/03/2023 |
4.02
|
3,200,500 | 4.03 | 4.06 | 4 | 100 | 38,000 | -0.2 |
29/03/2023 |
4.03
|
1,879,400 | 4.08 | 4.08 | 4 | 0 | 0 | 0.2 |
28/03/2023 |
4.08
|
1,462,700 | 4.12 | 4.19 | 4.08 | 0 | 0 | 0.2 |
27/03/2023 |
4.12
|
3,091,600 | 4 | 4.14 | 4 | 53,200 | 400 | 0.2 |
24/03/2023 |
4
|
865,100 | 4 | 4.05 | 4 | 0 | 0 | 0 |
23/03/2023 |
4
|
757,500 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
22/03/2023 |
4.06
|
481,200 | 4.05 | 4.09 | 4.03 | 0 | 0 | 0 |
21/03/2023 |
4.05
|
1,232,000 | 3.99 | 4.05 | 3.94 | 0 | 0 | -0.2 |
20/03/2023 |
3.99
|
1,215,400 | 4.05 | 4.10 | 3.96 | 20 | 13,200 | -0.1 |
17/03/2023 |
4.05
|
1,407,000 | 4.08 | 4.11 | 4.03 | 0 | 0 | -0.0 |
16/03/2023 |
4.08
|
659,800 | 4.13 | 4.18 | 4.07 | 0 | 900 | -0.0 |
15/03/2023 |
4.13
|
2,290,500 | 4.07 | 4.17 | 4.09 | 13,200 | 23,200 | -0.0 |
14/03/2023 |
4.07
|
2,034,400 | 4.14 | 4.18 | 4.04 | 2,000 | 85,000 | -0.3 |
13/03/2023 |
4.14
|
1,593,300 | 4.25 | 4.25 | 4.14 | 0 | 23,600 | -0.1 |
10/03/2023 |
4.25
|
701,600 | 4.30 | 4.30 | 4.21 | 4,200 | 15,700 | -0.0 |
09/03/2023 |
4.30
|
806,900 | 4.21 | 4.30 | 4.22 | 37,000 | 0 | 0.2 |
08/03/2023 |
4.21
|
783,900 | 4.21 | 4.23 | 4.16 | 16,800 | 9,400 | 0.0 |
07/03/2023 |
4.21
|
485,800 | 4.25 | 4.28 | 4.18 | 820 | 20,600 | -0.1 |
06/03/2023 |
4.25
|
1,126,400 | 4.20 | 4.28 | 4.21 | 48,500 | 0 | 0.2 |
03/03/2023 |
4.20
|
829,100 | 4.24 | 4.30 | 4.16 | 0 | 44,800 | -0.2 |
02/03/2023 |
4.24
|
555,700 | 4.28 | 4.34 | 4.24 | 4,000 | 20,000 | -0.1 |
01/03/2023 |
4.28
|
929,600 | 4.20 | 4.28 | 4.15 | 46,600 | 42,700 | 0.0 |
28/02/2023 |
4.20
|
1,020,200 | 4.16 | 4.26 | 4.15 | 0 | 87,800 | -0.4 |
27/02/2023 |
4.16
|
2,056,100 | 4.33 | 4.33 | 4.12 | 0 | 134,600 | -0.6 |
24/02/2023 |
4.33
|
738,600 | 4.45 | 4.46 | 4.31 | 15,000 | 58,600 | -0.2 |
23/02/2023 |
4.45
|
2,562,700 | 4.40 | 4.45 | 4.24 | 200 | 152,900 | -0.7 |
22/02/2023 |
4.40
|
1,989,400 | 4.54 | 4.54 | 4.40 | 22,600 | 0 | 0.1 |
21/02/2023 |
4.54
|
2,025,900 | 4.57 | 4.68 | 4.54 | 1,700 | 0 | 0.0 |
20/02/2023 |
4.57
|
2,920,200 | 4.38 | 4.57 | 4.46 | 145,700 | 0 | 0.7 |
17/02/2023 |
4.38
|
1,366,700 | 4.39 | 4.43 | 4.30 | 14,900 | 41,500 | -0.1 |
16/02/2023 |
4.39
|
1,037,900 | 4.35 | 4.49 | 4.35 | 20,100 | 0 | 0.1 |
15/02/2023 |
4.35
|
1,427,400 | 4.30 | 4.40 | 4.28 | 40,500 | 13,900 | 0.1 |