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) |
0.12 | 3.41% | 5,849,400 | 100 | 0.0 |
3.52
4.05
3.64
|
2 tháng
(2024-07-22) |
-0.37 | -9.23% | 6,883,400 | -28,000 | -0.1 |
3.34
4.05
3.64
|
3 tháng
(2024-06-21) |
-0.58 | -13.74% | 7,880,200 | -38,800 | -0.1 |
3.34
4.22
3.64
|
6 tháng
(2024-03-25) |
-1.65 | -31.19% | 20,091,000 | -64,260 | -0.3 |
3.34
5.33
3.64
|
12 tháng
(2023-09-25) |
-1.74 | -32.34% | 49,254,700 | 228,740 | 1.2 |
3.34
5.65
3.64
|
24 tháng
(2022-09-30) |
-4.92 | -57.47% | 273,945,700 | 380,429 | 1.6 |
3.34
8.56
3.64
|
36 tháng
(2021-10-05) |
-12.95 | -78.05% | 493,366,100 | 448,461 | 3.2 |
3.34
18.74
3.64
|
60 tháng
(2021-03-25) |
-5.49 | -60.15% | 586,177,100 | 455,761 | 3.4 |
3.34
18.74
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.54
|
466,200 | 4.51 | 4.55 | 4.37 | 0 | 0 | -0.0 |
13/02/2023 |
4.51
|
849,600 | 4.85 | 4.85 | 4.51 | 0 | 500 | -0.0 |
10/02/2023 |
4.85
|
555,300 | 4.86 | 4.95 | 4.77 | 0 | 0 | -0.0 |
09/02/2023 |
4.86
|
634,200 | 4.77 | 4.86 | 4.68 | 0 | 0 | -0.0 |
08/02/2023 |
4.77
|
564,700 | 4.85 | 4.88 | 4.73 | 0 | 300 | -0.0 |
07/02/2023 |
4.85
|
868,400 | 4.86 | 4.95 | 4.79 | 0 | 0 | -0.1 |
06/02/2023 |
4.86
|
712,900 | 4.91 | 4.95 | 4.78 | 0 | 0 | -0.1 |
03/02/2023 |
4.91
|
1,156,300 | 4.93 | 5.08 | 4.84 | 0 | 20,300 | -0.1 |
02/02/2023 |
4.93
|
1,405,600 | 5.01 | 5.04 | 4.77 | 300 | 20,700 | -0.1 |
01/02/2023 |
5.01
|
1,863,500 | 5.16 | 5.22 | 4.81 | 100 | 7,000 | -0.0 |
31/01/2023 |
5.16
|
1,157,900 | 5.05 | 5.16 | 4.92 | 0 | 0 | -0.0 |
30/01/2023 |
5.05
|
1,654,800 | 4.89 | 5.18 | 4.81 | 0 | 800 | -0.0 |
27/01/2023 |
4.89
|
470,800 | 4.91 | 5.05 | 4.88 | 6,500 | 800 | 0.0 |
19/01/2023 |
4.91
|
1,122,200 | 4.67 | 4.91 | 4.64 | 28,800 | 1,300 | 0.1 |
18/01/2023 |
4.67
|
657,900 | 4.64 | 4.73 | 4.63 | 5,200 | 0 | 0.0 |
17/01/2023 |
4.64
|
433,900 | 4.59 | 4.68 | 4.50 | 6,400 | 300 | 0.0 |
16/01/2023 |
4.59
|
454,200 | 4.55 | 4.59 | 4.46 | 400 | 1,200 | -0.0 |
13/01/2023 |
4.55
|
458,800 | 4.59 | 4.61 | 4.52 | 0 | 7,500 | -0.0 |
12/01/2023 |
4.59
|
182,600 | 4.68 | 4.73 | 4.58 | 3,000 | 300 | 0.0 |
11/01/2023 |
4.68
|
552,500 | 4.77 | 4.80 | 4.68 | 400 | 0 | 0.0 |
10/01/2023 |
4.77
|
630,500 | 4.64 | 4.77 | 4.49 | 5,700 | 19,800 | -0.1 |
09/01/2023 |
4.64
|
527,000 | 4.50 | 4.64 | 4.37 | 3,000 | 700 | 0.0 |
06/01/2023 |
4.50
|
294,700 | 4.56 | 4.59 | 4.49 | 6,600 | 14,800 | -0.0 |
05/01/2023 |
4.56
|
179,900 | 4.60 | 4.62 | 4.55 | 8,500 | 300 | 0.0 |
04/01/2023 |
4.60
|
242,300 | 4.59 | 4.63 | 4.56 | 18,500 | 0 | 0.1 |
03/01/2023 |
4.59
|
351,300 | 4.47 | 4.59 | 4.46 | 14,900 | 0 | 0.1 |
30/12/2022 |
4.47
|
454,900 | 4.59 | 4.59 | 4.47 | 7,400 | 0 | 0.0 |
29/12/2022 |
4.59
|
800,300 | 4.68 | 4.68 | 4.51 | 900 | 300 | 0.0 |
28/12/2022 |
4.68
|
687,900 | 4.50 | 4.68 | 4.33 | 0 | 0 | 0.0 |
27/12/2022 |
4.50
|
851,200 | 4.32 | 4.50 | 4.14 | 0 | 0 | 0.0 |
26/12/2022 |
4.32
|
269,900 | 4.60 | 4.64 | 4.32 | 0 | 0 | 0.0 |
23/12/2022 |
4.60
|
633,100 | 4.68 | 4.71 | 4.50 | 2,000 | 0 | 0.0 |
22/12/2022 |
4.68
|
511,100 | 4.59 | 4.68 | 4.50 | 0 | 0 | 0.0 |
21/12/2022 |
4.59
|
1,333,400 | 4.49 | 4.59 | 4.32 | 2,000 | 0 | 0.0 |
20/12/2022 |
4.49
|
691,800 | 4.68 | 4.68 | 4.36 | 4,300 | 0 | 0.0 |
19/12/2022 |
4.68
|
906,500 | 4.77 | 4.86 | 4.67 | 2,400 | 0 | 0.0 |
16/12/2022 |
4.77
|
752,500 | 5.05 | 5.05 | 4.77 | 4,200 | 0 | 0.0 |
15/12/2022 |
5.05
|
368,700 | 5.08 | 5.13 | 4.95 | 0 | 0 | -0.0 |
14/12/2022 |
5.08
|
857,500 | 5.05 | 5.22 | 5.01 | 0 | 2,500 | -0.0 |
13/12/2022 |
5.05
|
801,100 | 5.23 | 5.30 | 4.95 | 0 | 300 | -0.0 |
12/12/2022 |
5.23
|
1,187,700 | 5.32 | 5.41 | 5.18 | 4,000 | 0 | 0.0 |
09/12/2022 |
5.32
|
1,360,400 | 5.22 | 5.32 | 5.03 | 0 | 13,100 | -0.1 |
08/12/2022 |
5.22
|
1,688,300 | 5.16 | 5.49 | 5.14 | 300 | 3,600 | -0.0 |
07/12/2022 |
5.16
|
798,800 | 5.55 | 5.55 | 5.16 | 100 | 2,300 | -0.0 |
06/12/2022 |
5.55
|
1,938,600 | 5.55 | 5.85 | 5.23 | 13,100 | 200 | 0.1 |
05/12/2022 |
5.55
|
1,938,500 | 5.45 | 5.62 | 5.45 | 5,600 | 0 | 0.0 |
02/12/2022 |
5.45
|
2,008,500 | 5.65 | 5.68 | 5.32 | 5,000 | 55,100 | -0.3 |
01/12/2022 |
5.65
|
1,559,700 | 5.32 | 5.68 | 5.32 | 2,000 | 29,700 | -0.2 |
30/11/2022 |
5.32
|
3,954,500 | 5 | 5.32 | 4.84 | 0 | 400 | -0.0 |
29/11/2022 |
5
|
1,709,700 | 4.76 | 5.05 | 4.77 | 17,600 | 900 | 0.1 |
28/11/2022 |
4.76
|
2,517,300 | 4.45 | 4.76 | 4.42 | 76,300 | 0 | 0.4 |
25/11/2022 |
4.45
|
1,094,100 | 4.32 | 4.46 | 4.19 | 500 | 38,600 | -0.2 |
24/11/2022 |
4.32
|
1,591,000 | 4.62 | 4.62 | 4.32 | 2,000 | 200 | 0.0 |
23/11/2022 |
4.62
|
1,055,800 | 4.68 | 4.68 | 4.41 | 900 | 53,000 | -0.3 |
22/11/2022 |
4.68
|
2,845,000 | 4.41 | 4.72 | 4.30 | 38,600 | 15,100 | 0.1 |
21/11/2022 |
4.41
|
1,045,000 | 4.46 | 4.50 | 4.29 | 700 | 28,800 | -0.1 |
18/11/2022 |
4.46
|
1,438,900 | 4.50 | 4.56 | 4.23 | 13,500 | 0 | 0.1 |
17/11/2022 |
4.50
|
1,145,100 | 4.41 | 4.54 | 4.27 | 48,100 | 0 | 0.2 |
16/11/2022 |
4.41
|
2,300,200 | 4.57 | 4.57 | 4.25 | 34,800 | 0 | 0.2 |
15/11/2022 |
4.57
|
95,800 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0.0 |
14/11/2022 |
4.91
|
473,600 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0.0 |
11/11/2022 |
5.28
|
629,600 | 5.68 | 5.68 | 5.28 | 0 | 0 | 0.0 |
10/11/2022 |
5.68
|
1,240,000 | 5.45 | 5.68 | 5.07 | 200 | 0 | 0.0 |
09/11/2022 |
5.45
|
536,100 | 5.50 | 5.70 | 5.40 | 700 | 0 | 0.0 |
08/11/2022 |
5.50
|
1,394,700 | 5.77 | 5.77 | 5.38 | 0 | 4,100 | -0.0 |
07/11/2022 |
5.77
|
526,900 | 6.21 | 6.27 | 5.77 | 200 | 0 | 0.0 |
04/11/2022 |
6.21
|
1,077,900 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0.0 |
03/11/2022 |
6.67
|
1,438,500 | 6.80 | 6.80 | 6.58 | 4,100 | 0 | 0.0 |
02/11/2022 |
6.80
|
1,198,000 | 6.82 | 6.95 | 6.60 | 0 | 17,900 | -0.1 |
01/11/2022 |
6.82
|
1,905,700 | 6.93 | 6.97 | 6.68 | 0 | 37,100 | -0.3 |
31/10/2022 |
6.93
|
678,400 | 6.77 | 6.93 | 6.53 | 0 | 55,600 | -0.4 |
28/10/2022 |
6.77
|
3,614,000 | 6.32 | 6.77 | 6.31 | 19,000 | 25,200 | -0.0 |
27/10/2022 |
6.32
|
916,400 | 6.31 | 6.35 | 6.13 | 37,100 | 3,800 | 0.2 |
26/10/2022 |
6.31
|
736,500 | 6.49 | 6.53 | 6.16 | 0 | 0 | 0 |
25/10/2022 |
6.49
|
1,757,400 | 6.13 | 6.49 | 5.71 | 61,300 | 0 | 0.4 |
24/10/2022 |
6.13
|
1,253,300 | 6.53 | 6.53 | 6.08 | 23,300 | 0 | 0.2 |
21/10/2022 |
6.53
|
554,200 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 |
20/10/2022 |
7.02
|
1,250,600 | 7.10 | 7.10 | 6.85 | 0 | 100 | -0.0 |
19/10/2022 |
7.10
|
664,400 | 7.11 | 7.16 | 7.02 | 0 | 4,100 | -0.0 |
18/10/2022 |
7.11
|
1,046,300 | 7.02 | 7.21 | 7.02 | 0 | 4,800 | -0.0 |
17/10/2022 |
7.02
|
1,013,200 | 7.39 | 7.39 | 7.02 | 100 | 24,600 | -0.2 |
14/10/2022 |
7.39
|
645,300 | 7.43 | 7.65 | 7.32 | 0 | 0 | -0.0 |
13/10/2022 |
7.43
|
2,585,700 | 7.03 | 7.43 | 6.67 | 8,900 | 13,900 | -0.0 |
12/10/2022 |
7.03
|
1,373,900 | 7.02 | 7.19 | 6.76 | 24,600 | 0 | 0.2 |
11/10/2022 |
7.02
|
834,700 | 7.54 | 7.54 | 7.02 | 0 | 700 | -0.0 |
10/10/2022 |
7.54
|
1,384,400 | 7.54 | 7.54 | 7.02 | 14,000 | 0 | 0.1 |
07/10/2022 |
7.54
|
912,400 | 8.11 | 8.11 | 7.54 | 0 | 0 | 0.0 |
06/10/2022 |
8.11
|
805,900 | 8.32 | 8.35 | 7.97 | 700 | 0 | 0.0 |
05/10/2022 |
8.32
|
1,239,700 | 8.42 | 8.51 | 8.20 | 0 | 0 | 0.0 |
04/10/2022 |
8.42
|
1,318,400 | 8.47 | 8.59 | 8.11 | 100 | 0 | 0.0 |
03/10/2022 |
8.47
|
1,721,100 | 8.56 | 8.56 | 8.06 | 200 | 0 | 0.0 |
30/09/2022 |
8.56
|
1,367,900 | 8.56 | 8.56 | 7.99 | 0 | 0 | 0.0 |
29/09/2022 |
8.56
|
937,100 | 8.65 | 8.83 | 8.48 | 32 | 0 | 0.0 |
28/09/2022 |
8.65
|
1,290,500 | 8.92 | 8.92 | 8.56 | 0 | 400 | -0.0 |
27/09/2022 |
8.92
|
1,434,600 | 9.01 | 9.23 | 8.74 | 0 | 0 | -0.0 |
26/09/2022 |
9.01
|
2,142,000 | 9.64 | 9.64 | 9.01 | 0 | 100 | -0.0 |
23/09/2022 |
9.64
|
1,475,100 | 9.64 | 9.73 | 9.37 | 0 | 0 | 0.1 |
22/09/2022 |
9.64
|
1,627,700 | 9.77 | 9.77 | 9.28 | 9,000 | 0 | 0.1 |
21/09/2022 |
9.77
|
1,716,100 | 9.91 | 9.91 | 9.41 | 0 | 0 | -0.0 |
20/09/2022 |
9.91
|
2,649,600 | 9.55 | 9.91 | 9.10 | 0 | 0 | -0.0 |