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) |
0.70 | 11.67% | 16,916,700 | 17,100 | 0.0 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,800,900 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-24) |
0.80 | 13.56% | 39,969,900 | -113,100 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,504,078 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-26) |
2 | 42.55% | 180,856,631 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-10-03) |
0.10 | 1.52% | 311,926,135 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-06) |
-23.54 | -77.85% | 447,727,858 | 2,824 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-17) |
-1.03 | -13.32% | 628,735,322 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
4.30
|
289,833 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
14/02/2023 |
4.30
|
195,713 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
13/02/2023 |
4.20
|
463,752 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
10/02/2023 |
4.40
|
390,095 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
09/02/2023 |
4.50
|
314,797 | 4.60 | 4.70 | 4.50 | 3,100 | 0 | 0.0 |
08/02/2023 |
4.70
|
828,761 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
07/02/2023 |
4.70
|
384,518 | 4.90 | 5 | 4.70 | 900 | 0 | 0.0 |
06/02/2023 |
5
|
287,634 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
03/02/2023 |
4.90
|
486,521 | 4.90 | 5.10 | 4.80 | 100 | 0 | 0.0 |
02/02/2023 |
4.90
|
377,087 | 5.30 | 5.50 | 4.80 | 0 | 0 | 0 |
01/02/2023 |
5.30
|
1,373,988 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
31/01/2023 |
4.90
|
442,162 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
30/01/2023 |
4.90
|
369,889 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
27/01/2023 |
4.70
|
221,798 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
19/01/2023 |
4.80
|
178,447 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
18/01/2023 |
4.70
|
280,574 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
17/01/2023 |
4.50
|
175,990 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/01/2023 |
4.30
|
127,729 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
13/01/2023 |
4.40
|
78,490 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
12/01/2023 |
4.40
|
125,995 | 4.60 | 4.60 | 4.30 | 900 | 0 | 0.0 |
11/01/2023 |
4.40
|
202,166 | 4.40 | 4.70 | 4.30 | 100 | 0 | 0.0 |
10/01/2023 |
4.50
|
103,581 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
09/01/2023 |
4.50
|
37,763 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
06/01/2023 |
4.30
|
312,065 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
05/01/2023 |
4.70
|
89,657 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
04/01/2023 |
4.80
|
235,534 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
03/01/2023 |
4.70
|
212,774 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
30/12/2022 |
4.30
|
94,483 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
29/12/2022 |
4.30
|
36,665 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
28/12/2022 |
4.30
|
68,872 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
27/12/2022 |
4.50
|
183,603 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
26/12/2022 |
4.10
|
131,004 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
23/12/2022 |
4.50
|
65,338 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
22/12/2022 |
4.80
|
80,848 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
21/12/2022 |
4.90
|
322,217 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
20/12/2022 |
5
|
314,037 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
19/12/2022 |
5.20
|
270,890 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
16/12/2022 |
5.40
|
109,765 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
15/12/2022 |
5.40
|
139,077 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
14/12/2022 |
5.30
|
311,879 | 5 | 5.50 | 5 | 0 | 0 | 0 |
13/12/2022 |
5
|
290,617 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
12/12/2022 |
5
|
499,678 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
09/12/2022 |
5.30
|
154,308 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
08/12/2022 |
5.50
|
302,140 | 4.60 | 5.50 | 4.60 | 0 | 0 | 0 |
07/12/2022 |
5
|
332,843 | 5 | 5.30 | 5 | 0 | 0 | 0 |
06/12/2022 |
5.50
|
510,891 | 6.10 | 6.10 | 5.50 | 0 | 1,000 | -0.0 |
05/12/2022 |
6.10
|
298,858 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
02/12/2022 |
5.80
|
461,519 | 5.50 | 5.90 | 5.10 | 0 | 0 | 0 |
01/12/2022 |
5.50
|
549,163 | 5.40 | 5.50 | 5.20 | 0 | 10,000 | -0.1 |
30/11/2022 |
5
|
511,272 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
29/11/2022 |
4.60
|
391,356 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
28/11/2022 |
4.20
|
79,615 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
25/11/2022 |
3.90
|
257,150 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
24/11/2022 |
3.60
|
131,699 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
23/11/2022 |
3.60
|
262,769 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
22/11/2022 |
3.90
|
491,669 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
21/11/2022 |
3.90
|
353,620 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/11/2022 |
3.60
|
325,457 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
17/11/2022 |
3.30
|
207,229 | 3 | 3.30 | 3 | 600 | 0 | 0.0 |
16/11/2022 |
3
|
342,577 | 2.60 | 3 | 2.60 | 0 | 0 | 0 |
15/11/2022 |
2.80
|
229,730 | 3 | 3 | 2.80 | 0 | 0 | 0 |
14/11/2022 |
3.10
|
273,402 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
11/11/2022 |
3.40
|
260,339 | 3.60 | 3.70 | 3.30 | 10,000 | 0 | 0.0 |
10/11/2022 |
3.60
|
89,085 | 4 | 4 | 3.60 | 0 | 0 | 0 |
09/11/2022 |
4
|
89,820 | 3.80 | 4.20 | 3.80 | 2,000 | 0 | 0.0 |
08/11/2022 |
4
|
252,116 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
07/11/2022 |
4.40
|
111,370 | 4.80 | 4.80 | 4.40 | 400 | 0 | 0.0 |
04/11/2022 |
4.80
|
203,585 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
03/11/2022 |
4.80
|
87,784 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
02/11/2022 |
4.90
|
61,419 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
01/11/2022 |
4.90
|
66,303 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
31/10/2022 |
5
|
76,560 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
28/10/2022 |
5.10
|
144,040 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
27/10/2022 |
5.20
|
269,341 | 4.50 | 5.20 | 4.50 | 0 | 0 | 0 |
26/10/2022 |
4.80
|
61,530 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
25/10/2022 |
5
|
334,722 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
24/10/2022 |
5.20
|
204,298 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
21/10/2022 |
5.70
|
206,438 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
20/10/2022 |
5.90
|
47,676 | 6 | 6 | 5.80 | 0 | 0 | 0 |
19/10/2022 |
6
|
51,511 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
18/10/2022 |
6.20
|
125,061 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
17/10/2022 |
6.10
|
89,643 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
14/10/2022 |
6.10
|
92,956 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
13/10/2022 |
5.90
|
75,582 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
12/10/2022 |
5.70
|
133,963 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
11/10/2022 |
5.60
|
162,596 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
10/10/2022 |
6.20
|
120,865 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
07/10/2022 |
6.20
|
177,453 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
06/10/2022 |
6.60
|
136,448 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
05/10/2022 |
6.90
|
119,902 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
04/10/2022 |
6.70
|
187,147 | 6.70 | 6.90 | 6.60 | 27 | 0 | 0.0 |
03/10/2022 |
6.60
|
204,434 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
30/09/2022 |
6.80
|
244,335 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
29/09/2022 |
6.80
|
155,071 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
28/09/2022 |
6.80
|
122,691 | 6.90 | 7.10 | 6.80 | 0 | 600 | -0.0 |
27/09/2022 |
6.90
|
223,244 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
26/09/2022 |
6.70
|
214,030 | 7.10 | 7.10 | 6.70 | 0 | 400 | -0.0 |
23/09/2022 |
7.10
|
227,150 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
22/09/2022 |
7.20
|
148,636 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
21/09/2022 |
7.20
|
79,227 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |