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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.60
|
1,635,000 | 4.52 | 4.72 | 4.50 | 29,600 | 4,900 | 0.1 |
13/02/2023 |
4.52
|
5,723,600 | 4.86 | 4.86 | 4.52 | 30,300 | 83,500 | -0.2 |
10/02/2023 |
4.86
|
1,932,500 | 5.09 | 5.10 | 4.83 | 0 | 8,600 | -0.0 |
09/02/2023 |
5.09
|
1,423,100 | 5.10 | 5.26 | 5.02 | 11,700 | 26,500 | -0.1 |
08/02/2023 |
5.10
|
3,592,100 | 4.95 | 5.19 | 4.78 | 83,700 | 54,700 | 0.1 |
07/02/2023 |
4.95
|
3,211,800 | 5.32 | 5.46 | 4.95 | 19,500 | 57,500 | -0.2 |
06/02/2023 |
5.32
|
1,317,600 | 5.46 | 5.53 | 5.30 | 0 | 60,300 | -0.3 |
03/02/2023 |
5.46
|
3,599,400 | 5.19 | 5.55 | 5.20 | 0 | 31,400 | -0.2 |
02/02/2023 |
5.19
|
4,956,800 | 5.58 | 5.60 | 5.19 | 0 | 600 | -0.0 |
01/02/2023 |
5.58
|
4,521,400 | 6 | 6.16 | 5.58 | 0 | 166,600 | -0.9 |
31/01/2023 |
6
|
4,199,200 | 5.96 | 6 | 5.71 | 0 | 51,500 | -0.3 |
30/01/2023 |
5.96
|
4,789,100 | 6.21 | 6.34 | 5.96 | 0 | 16,200 | -0.1 |
27/01/2023 |
6.21
|
4,805,600 | 6.23 | 6.40 | 6.10 | 105,300 | 7,100 | 0.6 |
19/01/2023 |
6.23
|
4,229,300 | 6.39 | 6.40 | 6.13 | 55,000 | 25,200 | 0.2 |
18/01/2023 |
6.39
|
3,432,800 | 6.09 | 6.39 | 6.10 | 71,700 | 28,300 | 0.3 |
17/01/2023 |
6.09
|
6,412,700 | 5.70 | 6.09 | 5.79 | 114,200 | 37,000 | 0.5 |
16/01/2023 |
5.70
|
3,131,000 | 5.49 | 5.75 | 5.50 | 34,300 | 61,400 | -0.2 |
13/01/2023 |
5.49
|
3,344,800 | 5.35 | 5.67 | 5.34 | 29,100 | 36,400 | -0.0 |
12/01/2023 |
5.35
|
1,991,800 | 5.28 | 5.41 | 5.15 | 54,000 | 9,312 | 0.2 |
11/01/2023 |
5.28
|
2,007,300 | 5.23 | 5.50 | 5.22 | 0 | 70,400 | -0.4 |
10/01/2023 |
5.23
|
6,040,800 | 4.89 | 5.23 | 4.71 | 125,100 | 58,700 | 0.3 |
09/01/2023 |
4.89
|
2,014,100 | 4.95 | 5.07 | 4.88 | 11,300 | 58,100 | -0.2 |
06/01/2023 |
4.95
|
3,241,100 | 5.30 | 5.40 | 4.95 | 4,900 | 61,500 | -0.3 |
05/01/2023 |
5.30
|
4,119,000 | 5 | 5.30 | 4.91 | 174,200 | 48,200 | 0.7 |
04/01/2023 |
5
|
5,932,100 | 4.97 | 5.31 | 4.97 | 69,900 | 71,900 | -0.0 |
03/01/2023 |
4.97
|
1,591,000 | 4.65 | 4.97 | 4.72 | 16,000 | 0 | 0.1 |
30/12/2022 |
4.65
|
3,721,800 | 4.35 | 4.65 | 4.25 | 16,600 | 38,300 | -0.1 |
29/12/2022 |
4.35
|
2,768,200 | 4.31 | 4.61 | 4.28 | 23,200 | 45,500 | -0.1 |
28/12/2022 |
4.31
|
1,475,300 | 4.03 | 4.31 | 4.25 | 0 | 0 | 0.6 |
27/12/2022 |
4.03
|
2,185,300 | 3.77 | 4.03 | 3.78 | 146,100 | 100 | 0.6 |
26/12/2022 |
3.77
|
2,314,000 | 4.05 | 4.19 | 3.77 | 200 | 6,300 | -0.0 |
23/12/2022 |
4.05
|
827,800 | 4.18 | 4.25 | 4.05 | 2,900 | 45,700 | -0.2 |
22/12/2022 |
4.18
|
1,693,900 | 4.21 | 4.40 | 3.96 | 42,700 | 39,300 | 0.0 |
21/12/2022 |
4.21
|
2,215,900 | 4.52 | 4.61 | 4.21 | 6,300 | 100,200 | -0.4 |
20/12/2022 |
4.52
|
4,327,900 | 4.86 | 4.86 | 4.52 | 21,200 | 123,900 | -0.5 |
19/12/2022 |
4.86
|
2,533,600 | 4.97 | 5.25 | 4.86 | 30,700 | 100,500 | -0.3 |
16/12/2022 |
4.97
|
2,510,100 | 4.90 | 5.10 | 4.81 | 50,000 | 92,500 | -0.2 |
15/12/2022 |
4.90
|
2,173,700 | 4.99 | 5.16 | 4.85 | 8,000 | 81,000 | -0.4 |
14/12/2022 |
4.99
|
3,815,600 | 5.15 | 5.30 | 4.99 | 10,600 | 153,600 | -0.7 |
13/12/2022 |
5.15
|
3,417,800 | 4.84 | 5.15 | 4.51 | 29,600 | 160,800 | -0.7 |
12/12/2022 |
4.84
|
3,170,100 | 4.60 | 4.92 | 4.66 | 77,900 | 0 | 0.4 |
09/12/2022 |
4.60
|
4,687,300 | 4.30 | 4.60 | 4.40 | 50,100 | 18,900 | 0.1 |
08/12/2022 |
4.30
|
3,607,800 | 4.50 | 4.81 | 4.30 | 0 | 0 | 0.3 |
07/12/2022 |
4.50
|
3,987,500 | 4.77 | 4.97 | 4.44 | 88,900 | 28,300 | 0.3 |
06/12/2022 |
4.77
|
10,097,500 | 5.10 | 5.45 | 4.77 | 0 | 126,000 | -0.6 |
05/12/2022 |
5.10
|
796,400 | 4.77 | 5.10 | 5.10 | 0 | 9,002 | -0.0 |
02/12/2022 |
4.77
|
4,776,100 | 4.46 | 4.77 | 4.25 | 46,300 | 75,200 | -0.1 |
01/12/2022 |
4.46
|
4,555,800 | 4.17 | 4.46 | 4.34 | 1,100 | 9,000 | -0.0 |
30/11/2022 |
4.17
|
3,924,200 | 3.90 | 4.17 | 3.85 | 6,550 | 32,500 | -0.1 |
29/11/2022 |
3.90
|
5,510,100 | 3.65 | 3.90 | 3.65 | 23,700 | 53,100 | -0.1 |
28/11/2022 |
3.65
|
1,003,100 | 3.42 | 3.65 | 3.64 | 0 | 0 | 0.3 |
25/11/2022 |
3.42
|
3,130,100 | 3.20 | 3.42 | 3.29 | 74,200 | 0 | 0.3 |
24/11/2022 |
3.20
|
1,429,900 | 3.07 | 3.23 | 2.97 | 36,800 | 43,400 | -0.0 |
23/11/2022 |
3.07
|
3,140,400 | 3.30 | 3.40 | 3.07 | 4,800 | 88,200 | -0.3 |
22/11/2022 |
3.30
|
4,822,100 | 3.30 | 3.53 | 3.15 | 0 | 27,400 | -0.1 |
21/11/2022 |
3.30
|
959,400 | 3.09 | 3.30 | 3.20 | 0 | 7,404 | -0.0 |
18/11/2022 |
3.09
|
5,283,800 | 2.89 | 3.09 | 2.86 | 83,500 | 32,500 | 0.2 |
17/11/2022 |
2.89
|
972,600 | 2.71 | 2.89 | 2.87 | 0 | 0 | 0.4 |
16/11/2022 |
2.71
|
8,982,400 | 2.89 | 3.09 | 2.69 | 156,800 | 0 | 0.4 |
15/11/2022 |
2.89
|
222,200 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0.0 |
14/11/2022 |
3.10
|
386,100 | 3.33 | 3.33 | 3.10 | 15,500 | 0 | 0.0 |
11/11/2022 |
3.33
|
3,328,200 | 3.57 | 3.60 | 3.33 | 72,200 | 9,800 | 0.2 |
10/11/2022 |
3.57
|
601,800 | 3.83 | 3.83 | 3.57 | 12,000 | 20,100 | -0.0 |
09/11/2022 |
3.83
|
1,105,400 | 3.78 | 4 | 3.68 | 45,900 | 0 | 0.2 |
08/11/2022 |
3.78
|
1,613,500 | 4.06 | 4.06 | 3.78 | 12,500 | 1,000 | 0.0 |
07/11/2022 |
4.06
|
532,800 | 4.36 | 4.36 | 4.06 | 13,200 | 16,500 | -0.0 |
04/11/2022 |
4.36
|
1,620,000 | 4.68 | 4.69 | 4.36 | 6,000 | 85,300 | -0.3 |
03/11/2022 |
4.68
|
1,310,600 | 4.62 | 4.78 | 4.48 | 8,730 | 28,000 | -0.1 |
02/11/2022 |
4.62
|
670,800 | 4.60 | 4.72 | 4.60 | 24,600 | 600 | 0.1 |
01/11/2022 |
4.60
|
969,900 | 4.52 | 4.67 | 4.52 | 58,100 | 3,700 | 0.3 |
31/10/2022 |
4.52
|
1,422,500 | 4.85 | 4.90 | 4.52 | 35,800 | 38,000 | -0.0 |
28/10/2022 |
4.85
|
1,087,400 | 4.99 | 5.16 | 4.83 | 22,000 | 45,900 | -0.1 |
27/10/2022 |
4.99
|
1,332,400 | 4.70 | 4.99 | 4.59 | 134,700 | 6,300 | 0.6 |
26/10/2022 |
4.70
|
1,185,200 | 4.80 | 4.80 | 4.47 | 80,500 | 200 | 0.4 |
25/10/2022 |
4.80
|
2,544,700 | 4.85 | 4.85 | 4.52 | 153,900 | 5,700 | 0.7 |
24/10/2022 |
4.85
|
2,770,800 | 5.21 | 5.21 | 4.85 | 83,500 | 23,100 | 0.3 |
21/10/2022 |
5.21
|
878,700 | 5.60 | 5.60 | 5.21 | 16,500 | 65,700 | -0.3 |
20/10/2022 |
5.60
|
1,132,800 | 5.85 | 5.88 | 5.60 | 7,000 | 58,800 | -0.3 |
19/10/2022 |
5.85
|
2,664,900 | 5.75 | 5.97 | 5.57 | 98,300 | 0 | 0.6 |
18/10/2022 |
5.75
|
2,359,500 | 5.53 | 5.80 | 5.50 | 107,600 | 5,200 | 0.6 |
17/10/2022 |
5.53
|
738,600 | 5.64 | 5.70 | 5.35 | 14,900 | 29,300 | -0.1 |
14/10/2022 |
5.64
|
2,107,900 | 5.51 | 5.74 | 5.51 | 63,300 | 7,400 | 0.3 |
13/10/2022 |
5.51
|
5,070,800 | 5.19 | 5.55 | 5.11 | 162,400 | 6,300 | 0.9 |
12/10/2022 |
5.19
|
1,814,800 | 5.58 | 5.58 | 5.19 | 37,000 | 700 | 0.2 |
11/10/2022 |
5.58
|
900,000 | 6 | 6 | 5.58 | 2,100 | 37,400 | -0.2 |
10/10/2022 |
6
|
2,374,900 | 6 | 6 | 5.58 | 32,400 | 6,500 | 0.2 |
07/10/2022 |
6
|
1,974,300 | 6.45 | 6.45 | 6 | 17,000 | 0 | 0.1 |
06/10/2022 |
6.45
|
419,600 | 6.93 | 7 | 6.45 | 17,600 | 4,000 | 0.1 |
05/10/2022 |
6.93
|
639,200 | 6.61 | 6.93 | 6.31 | 32,600 | 3,700 | 0.2 |
04/10/2022 |
6.61
|
1,022,900 | 7.10 | 7.10 | 6.61 | 7,000 | 17,400 | -0.1 |
03/10/2022 |
7.10
|
787,400 | 7.25 | 7.28 | 6.75 | 10,000 | 2,700 | 0.1 |
30/09/2022 |
7.25
|
887,500 | 7.35 | 7.35 | 6.95 | 10,700 | 27,900 | -0.1 |
29/09/2022 |
7.35
|
878,300 | 7.36 | 7.50 | 7.15 | 17,400 | 30,300 | -0.1 |
28/09/2022 |
7.36
|
1,208,400 | 7.43 | 7.43 | 7 | 3,700 | 23,700 | -0.1 |
27/09/2022 |
7.43
|
619,600 | 7.45 | 7.59 | 7.38 | 500 | 36,900 | -0.3 |
26/09/2022 |
7.45
|
2,057,500 | 7.79 | 7.79 | 7.26 | 14,400 | 51,800 | -0.3 |
23/09/2022 |
7.79
|
746,400 | 7.66 | 7.93 | 7.60 | 26,600 | 3,500 | 0.2 |
22/09/2022 |
7.66
|
720,500 | 7.48 | 7.70 | 7.25 | 31,700 | 0 | 0.2 |
21/09/2022 |
7.48
|
633,900 | 7.47 | 7.55 | 7.39 | 2,000 | 30,400 | -0.2 |
20/09/2022 |
7.47
|
2,287,000 | 7.33 | 7.50 | 7.02 | 40,000 | 14,700 | 0.2 |