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) |
0.30 | 3.41% | 1,372,800 | 69,901 | 0.6 |
8.10
9.10
9
|
2 tháng
(2024-07-22) |
0.40 | 4.60% | 2,729,700 | 99,901 | 0.9 |
7.70
9.10
9
|
3 tháng
(2024-06-24) |
-0.70 | -7.14% | 4,820,300 | 109,901 | 1.0 |
7.70
10
9
|
6 tháng
(2024-03-25) |
-1.99 | -17.95% | 16,027,400 | 136,901 | 1.3 |
7.70
11.27
9
|
12 tháng
(2023-09-26) |
-1.17 | -11.42% | 40,557,000 | 138,142 | 1.3 |
7.70
11.45
9
|
24 tháng
(2022-10-03) |
1.90 | 26.32% | 81,419,034 | 144,000 | 1.2 |
3.34
13.45
9
|
36 tháng
(2021-10-06) |
-8.53 | -48.39% | 129,014,484 | -5,600 | -2.2 |
3.34
23.97
9
|
60 tháng
(2019-10-17) |
5.80 | 175.38% | 155,882,376 | 147,300 | 1.2 |
1.83
23.97
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.29
|
6,600 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
13/02/2023 |
4.20
|
73,314 | 4.46 | 4.46 | 3.95 | 0 | 0 | 0 |
10/02/2023 |
4.46
|
44,725 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
09/02/2023 |
4.63
|
39,456 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
08/02/2023 |
4.63
|
36,240 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
07/02/2023 |
4.63
|
44,300 | 4.63 | 4.72 | 4.55 | 0 | 0 | 0 |
06/02/2023 |
4.63
|
26,244 | 4.63 | 4.72 | 4.55 | 0 | 0 | 0 |
03/02/2023 |
4.63
|
28,003 | 4.63 | 4.80 | 4.55 | 0 | 0 | 0 |
02/02/2023 |
4.63
|
57,019 | 4.63 | 4.89 | 4.55 | 0 | 0 | 0 |
01/02/2023 |
4.63
|
150,100 | 4.97 | 5.06 | 4.63 | 0 | 0 | 0 |
31/01/2023 |
4.97
|
67,400 | 4.97 | 5.06 | 4.80 | 6,000 | 0 | 0.0 |
30/01/2023 |
4.97
|
85,515 | 4.80 | 5.06 | 4.72 | 0 | 0 | 0 |
27/01/2023 |
4.80
|
49,109 | 4.89 | 4.97 | 4.63 | 0 | 0 | 0 |
19/01/2023 |
4.89
|
128,638 | 4.72 | 4.89 | 4.55 | 0 | 0 | 0 |
18/01/2023 |
4.72
|
104,442 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
17/01/2023 |
4.72
|
35,550 | 4.46 | 4.72 | 4.55 | 0 | 0 | 0 |
16/01/2023 |
4.46
|
25,711 | 4.37 | 4.55 | 4.29 | 0 | 0 | 0 |
13/01/2023 |
4.37
|
52,700 | 4.46 | 4.63 | 4.37 | 0 | 0 | 0 |
12/01/2023 |
4.46
|
115,850 | 4.37 | 4.72 | 4.46 | 0 | 0 | 0 |
11/01/2023 |
4.37
|
68,961 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 |
10/01/2023 |
4.37
|
29,900 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
09/01/2023 |
4.46
|
30,600 | 4.37 | 4.55 | 4.29 | 0 | 0 | 0 |
06/01/2023 |
4.37
|
42,550 | 4.46 | 4.55 | 4.29 | 0 | 0 | 0 |
05/01/2023 |
4.46
|
66,700 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
04/01/2023 |
4.63
|
41,671 | 4.63 | 4.80 | 4.37 | 0 | 0 | 0 |
03/01/2023 |
4.63
|
99,678 | 4.37 | 4.63 | 4.20 | 0 | 0 | 0 |
30/12/2022 |
4.37
|
25,802 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
29/12/2022 |
4.37
|
25,329 | 4.37 | 4.46 | 4.20 | 0 | 0 | 0 |
28/12/2022 |
4.37
|
35,194 | 4.37 | 4.55 | 4.29 | 0 | 0 | 0 |
27/12/2022 |
4.37
|
100,427 | 4.12 | 4.46 | 3.95 | 0 | 0 | 0 |
26/12/2022 |
4.12
|
108,100 | 4.55 | 4.55 | 4.03 | 0 | 0 | 0 |
23/12/2022 |
4.55
|
72,779 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
22/12/2022 |
4.72
|
117,543 | 4.63 | 4.80 | 4.46 | 0 | 0 | 0 |
21/12/2022 |
4.63
|
172,439 | 5.23 | 5.23 | 4.37 | 0 | 0 | 0 |
20/12/2022 |
5.23
|
142,902 | 5.32 | 5.40 | 5.06 | 0 | 0 | 0 |
19/12/2022 |
5.32
|
657,527 | 5.15 | 5.57 | 5.06 | 0 | 0 | 0 |
16/12/2022 |
5.15
|
223,400 | 5.06 | 5.23 | 4.97 | 0 | 0 | 0 |
15/12/2022 |
5.06
|
31,107 | 5.06 | 5.23 | 5.06 | 0 | 0 | 0 |
14/12/2022 |
5.06
|
19,521 | 5.32 | 5.40 | 5.06 | 0 | 0 | 0 |
13/12/2022 |
5.32
|
101,471 | 4.97 | 5.32 | 4.89 | 0 | 0 | 0 |
12/12/2022 |
4.97
|
92,962 | 5.32 | 5.49 | 4.97 | 0 | 0 | 0 |
09/12/2022 |
5.32
|
42,832 | 5.32 | 5.57 | 4.80 | 0 | 0 | 0 |
08/12/2022 |
5.32
|
94,753 | 5.32 | 5.57 | 5.15 | 0 | 0 | 0 |
07/12/2022 |
5.32
|
73,500 | 5.40 | 5.49 | 4.97 | 0 | 0 | 0 |
06/12/2022 |
5.40
|
239,474 | 5.75 | 6.00 | 5.40 | 0 | 0 | 0 |
05/12/2022 |
5.75
|
132,220 | 5.40 | 5.75 | 5.32 | 0 | 0 | 0 |
02/12/2022 |
5.40
|
168,507 | 5.15 | 5.49 | 4.97 | 0 | 0 | 0 |
01/12/2022 |
5.15
|
177,306 | 5.32 | 5.49 | 5.06 | 0 | 0 | 0 |
30/11/2022 |
5.32
|
115,036 | 5.32 | 6.00 | 5.15 | 0 | 0 | 0 |
29/11/2022 |
5.32
|
86,425 | 4.97 | 5.49 | 5.15 | 0 | 0 | 0 |
28/11/2022 |
4.97
|
330,693 | 4.46 | 4.97 | 4.46 | 0 | 0 | 0 |
25/11/2022 |
4.46
|
47,200 | 4.20 | 4.55 | 4.12 | 0 | 0 | 0 |
24/11/2022 |
4.20
|
27,700 | 4.37 | 4.37 | 3.77 | 0 | 0 | 0 |
23/11/2022 |
4.37
|
16,200 | 4.29 | 4.55 | 3.86 | 0 | 0 | 0 |
22/11/2022 |
4.29
|
105,406 | 4.29 | 4.80 | 4.20 | 0 | 0 | 0 |
21/11/2022 |
4.29
|
34,409 | 4.46 | 4.55 | 4.20 | 0 | 0 | 0 |
18/11/2022 |
4.46
|
111,414 | 4.12 | 4.46 | 3.60 | 0 | 0 | 0 |
17/11/2022 |
4.12
|
67,799 | 3.95 | 4.12 | 3.86 | 0 | 0 | 0 |
16/11/2022 |
3.95
|
121,054 | 3.34 | 3.95 | 2.92 | 0 | 0 | 0 |
15/11/2022 |
3.34
|
55,723 | 3.60 | 3.60 | 3.34 | 0 | 0 | 0 |
14/11/2022 |
3.60
|
34,786 | 4.12 | 4.20 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
4.12
|
42,640 | 4.03 | 4.29 | 4.03 | 0 | 0 | 0 |
10/11/2022 |
4.03
|
74,982 | 4.55 | 4.55 | 4.03 | 0 | 0 | 0 |
09/11/2022 |
4.55
|
26,126 | 4.72 | 4.80 | 4.46 | 0 | 0 | 0 |
08/11/2022 |
4.72
|
8,048 | 4.72 | 4.72 | 4.20 | 0 | 0 | 0 |
07/11/2022 |
4.72
|
28,601 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
04/11/2022 |
4.72
|
28,100 | 5.06 | 5.23 | 4.55 | 0 | 0 | 0 |
03/11/2022 |
5.06
|
5,721 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
02/11/2022 |
5.06
|
9,965 | 5.06 | 5.06 | 4.72 | 0 | 0 | 0 |
01/11/2022 |
5.06
|
10,900 | 5.15 | 5.15 | 4.46 | 0 | 0 | 0 |
31/10/2022 |
5.15
|
4,800 | 4.97 | 5.15 | 4.80 | 0 | 0 | 0 |
28/10/2022 |
4.97
|
27,415 | 4.97 | 5.06 | 4.89 | 0 | 0 | 0 |
27/10/2022 |
4.97
|
32,600 | 4.55 | 4.97 | 4.37 | 0 | 0 | 0 |
26/10/2022 |
4.55
|
26,500 | 4.46 | 4.89 | 4.46 | 0 | 0 | 0 |
25/10/2022 |
4.46
|
42,693 | 4.89 | 4.97 | 4.37 | 0 | 0 | 0 |
24/10/2022 |
4.89
|
36,028 | 5.40 | 5.40 | 4.89 | 0 | 0 | 0 |
21/10/2022 |
5.40
|
39,416 | 6.09 | 6.09 | 5.40 | 0 | 0 | 0 |
20/10/2022 |
6.09
|
11,509 | 6.00 | 6.17 | 6.00 | 0 | 0 | 0 |
19/10/2022 |
6.00
|
23,300 | 6.00 | 6.17 | 5.92 | 0 | 0 | 0 |
18/10/2022 |
6.00
|
27,240 | 5.92 | 6.00 | 5.83 | 0 | 0 | 0 |
17/10/2022 |
5.92
|
19,901 | 5.83 | 5.92 | 5.75 | 0 | 200 | -0.0 |
14/10/2022 |
5.83
|
19,394 | 5.66 | 6.00 | 5.75 | 0 | 207 | -0.0 |
13/10/2022 |
5.66
|
13,199 | 5.57 | 5.75 | 5.49 | 0 | 0 | 0 |
12/10/2022 |
5.57
|
54,513 | 5.66 | 5.75 | 5.40 | 0 | 0 | 0 |
11/10/2022 |
5.66
|
8,850 | 5.92 | 5.92 | 5.32 | 0 | 0 | 0 |
10/10/2022 |
5.92
|
26,441 | 5.75 | 6.17 | 5.40 | 0 | 0 | 0 |
07/10/2022 |
5.75
|
34,772 | 6.60 | 6.60 | 5.75 | 300 | 0 | 0.0 |
06/10/2022 |
6.60
|
24,500 | 7.12 | 7.12 | 6.60 | 0 | 0 | 0 |
05/10/2022 |
7.12
|
52,637 | 6.95 | 7.12 | 6.95 | 0 | 0 | 0 |
04/10/2022 |
6.95
|
65,643 | 7.20 | 7.46 | 6.52 | 0 | 0 | 0 |
03/10/2022 |
7.20
|
29,500 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
30/09/2022 |
7.80
|
42,678 | 7.80 | 7.89 | 7.38 | 0 | 0 | 0 |
29/09/2022 |
7.80
|
17,633 | 7.98 | 8.23 | 7.80 | 0 | 0 | 0 |
28/09/2022 |
7.98
|
37,330 | 8.23 | 8.23 | 7.89 | 0 | 0 | 0 |
27/09/2022 |
8.23
|
10,430 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
26/09/2022 |
8.40
|
37,100 | 9.09 | 9.09 | 8.23 | 0 | 0 | 0 |
23/09/2022 |
9.09
|
12,090 | 9.26 | 9.43 | 9.01 | 0 | 0 | 0 |
22/09/2022 |
9.26
|
45,940 | 9.09 | 9.26 | 8.92 | 0 | 0 | 0 |
21/09/2022 |
9.09
|
7,781 | 9.43 | 9.43 | 8.92 | 0 | 0 | 0 |
20/09/2022 |
9.43
|
173,610 | 8.83 | 9.43 | 8.83 | 0 | 0 | 0 |