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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.15
|
41,200 | 4.18 | 4.25 | 4.10 | 0 | 0 | 0.0 |
13/02/2023 |
4.18
|
58,600 | 4.37 | 4.39 | 4.15 | 1,500 | 0 | 0.0 |
10/02/2023 |
4.37
|
313,600 | 4.31 | 4.48 | 4.32 | 0 | 1,400 | -0.0 |
09/02/2023 |
4.31
|
195,800 | 4.21 | 4.33 | 4.20 | 0 | 3,000 | -0.0 |
08/02/2023 |
4.21
|
234,600 | 4.30 | 4.37 | 4.20 | 1,400 | 0 | 0.0 |
07/02/2023 |
4.30
|
69,900 | 4.39 | 4.46 | 4.30 | 0 | 0 | 0.0 |
06/02/2023 |
4.39
|
99,000 | 4.41 | 4.42 | 4.35 | 0 | 0 | 0.0 |
03/02/2023 |
4.41
|
101,800 | 4.40 | 4.45 | 4.34 | 10 | 0 | 0.0 |
02/02/2023 |
4.40
|
98,800 | 4.52 | 4.55 | 4.35 | 0 | 0 | -0.0 |
01/02/2023 |
4.52
|
441,100 | 4.45 | 4.70 | 4.46 | 0 | 0 | -0.0 |
31/01/2023 |
4.45
|
181,700 | 4.57 | 4.60 | 4.38 | 0 | 1,200 | -0.0 |
30/01/2023 |
4.57
|
351,600 | 4.28 | 4.57 | 4.26 | 0 | 10,000 | -0.0 |
27/01/2023 |
4.28
|
106,600 | 4.23 | 4.30 | 4.23 | 200 | 11,400 | -0.0 |
19/01/2023 |
4.23
|
38,200 | 4.20 | 4.26 | 4.15 | 10,000 | 0 | 0.0 |
18/01/2023 |
4.20
|
77,300 | 4.11 | 4.22 | 4.10 | 0 | 10,000 | -0.0 |
17/01/2023 |
4.11
|
44,300 | 4.02 | 4.14 | 4.05 | 1,000 | 0 | 0.0 |
16/01/2023 |
4.02
|
99,900 | 4.09 | 4.12 | 4 | 0 | 0 | 0.0 |
13/01/2023 |
4.09
|
23,300 | 4.08 | 4.14 | 4.07 | 0 | 0 | 0.0 |
12/01/2023 |
4.08
|
24,500 | 4.10 | 4.15 | 4.05 | 0 | 0 | 0.0 |
11/01/2023 |
4.10
|
44,000 | 4.09 | 4.17 | 4.10 | 1,400 | 0 | 0.0 |
10/01/2023 |
4.09
|
36,500 | 4.07 | 4.09 | 4.02 | 0 | 0 | -0.0 |
09/01/2023 |
4.07
|
53,700 | 4.05 | 4.20 | 4.06 | 0 | 300 | -0.0 |
06/01/2023 |
4.05
|
80,600 | 4.14 | 4.26 | 4.05 | 0 | 0 | -0.0 |
05/01/2023 |
4.14
|
32,200 | 4.19 | 4.21 | 4.12 | 0 | 0 | -0.0 |
04/01/2023 |
4.19
|
93,100 | 4.22 | 4.30 | 4.15 | 0 | 0 | -0.0 |
03/01/2023 |
4.22
|
57,200 | 4.13 | 4.24 | 4.13 | 0 | 7,100 | -0.0 |
30/12/2022 |
4.13
|
21,100 | 4.08 | 4.16 | 4.09 | 0 | 0 | -0.1 |
29/12/2022 |
4.08
|
187,400 | 4 | 4.14 | 4 | 0 | 20,000 | -0.1 |
28/12/2022 |
4
|
103,300 | 4.06 | 4.12 | 4 | 0 | 56,600 | -0.2 |
27/12/2022 |
4.06
|
107,100 | 4.06 | 4.13 | 4.05 | 0 | 50,000 | -0.2 |
26/12/2022 |
4.06
|
119,100 | 4.36 | 4.47 | 4.06 | 0 | 0 | -0.0 |
23/12/2022 |
4.36
|
23,500 | 4.44 | 4.44 | 4.24 | 0 | 0 | -0.0 |
22/12/2022 |
4.44
|
18,800 | 4.45 | 4.50 | 4.30 | 0 | 0 | -0.0 |
21/12/2022 |
4.45
|
113,700 | 4.48 | 4.50 | 4.23 | 2,600 | 10,500 | -0.0 |
20/12/2022 |
4.48
|
126,200 | 4.61 | 4.68 | 4.30 | 0 | 0 | -0.1 |
19/12/2022 |
4.61
|
146,400 | 4.58 | 4.66 | 4.58 | 0 | 0 | -0.1 |
16/12/2022 |
4.58
|
89,400 | 4.70 | 4.73 | 4.58 | 0 | 0 | -0.1 |
15/12/2022 |
4.70
|
137,200 | 4.60 | 4.73 | 4.60 | 0 | 0 | -0.1 |
14/12/2022 |
4.60
|
142,700 | 4.55 | 4.64 | 4.55 | 100 | 20,000 | -0.1 |
13/12/2022 |
4.55
|
76,900 | 4.51 | 4.61 | 4.50 | 100 | 0 | 0.0 |
12/12/2022 |
4.51
|
154,700 | 4.63 | 4.78 | 4.51 | 5,000 | 5,000 | 0 |
09/12/2022 |
4.63
|
108,900 | 4.60 | 4.70 | 4.54 | 0 | 0 | -0.0 |
08/12/2022 |
4.60
|
163,800 | 4.52 | 4.79 | 4.58 | 0 | 10,000 | -0.0 |
07/12/2022 |
4.52
|
242,800 | 4.70 | 4.80 | 4.52 | 100 | 3,900 | -0.0 |
06/12/2022 |
4.70
|
290,200 | 4.93 | 4.94 | 4.70 | 0 | 0 | -0.1 |
05/12/2022 |
4.93
|
326,400 | 4.72 | 4.93 | 4.80 | 0 | 20,000 | -0.1 |
02/12/2022 |
4.72
|
296,000 | 4.71 | 4.78 | 4.48 | 0 | 0 | -0.1 |
01/12/2022 |
4.71
|
369,700 | 4.62 | 4.92 | 4.64 | 0 | 30,000 | -0.1 |
30/11/2022 |
4.62
|
224,800 | 4.54 | 4.64 | 4.46 | 0 | 3,400 | -0.0 |
29/11/2022 |
4.54
|
172,500 | 4.47 | 4.58 | 4.40 | 100 | 12,000 | -0.1 |
28/11/2022 |
4.47
|
263,800 | 4.27 | 4.47 | 4.29 | 0 | 0 | -0.1 |
25/11/2022 |
4.27
|
78,100 | 4.10 | 4.29 | 4.13 | 0 | 20,000 | -0.1 |
24/11/2022 |
4.10
|
76,600 | 4.30 | 4.35 | 4.10 | 0 | 90 | -0.0 |
23/11/2022 |
4.30
|
65,400 | 4.34 | 4.43 | 4.24 | 0 | 0 | 0.0 |
22/11/2022 |
4.34
|
194,900 | 4.30 | 4.49 | 4.21 | 5,000 | 500 | 0.0 |
21/11/2022 |
4.30
|
139,900 | 4.29 | 4.39 | 4.29 | 0 | 0 | 0.0 |
18/11/2022 |
4.29
|
107,500 | 4.25 | 4.30 | 4.14 | 500 | 0 | 0.0 |
17/11/2022 |
4.25
|
104,600 | 4.21 | 4.39 | 4.19 | 0 | 0 | -0.0 |
16/11/2022 |
4.21
|
766,600 | 3.94 | 4.21 | 3.67 | 0 | 600 | -0.0 |
15/11/2022 |
3.94
|
50,300 | 4.23 | 4.29 | 3.94 | 0 | 0 | -0.0 |
14/11/2022 |
4.23
|
378,900 | 4.50 | 4.50 | 4.19 | 0 | 0 | -0.0 |
11/11/2022 |
4.50
|
110,000 | 4.70 | 4.72 | 4.38 | 0 | 0 | -0.0 |
10/11/2022 |
4.70
|
185,400 | 4.99 | 5 | 4.65 | 0 | 300 | -0.0 |
09/11/2022 |
4.99
|
62,100 | 5 | 5 | 4.92 | 1,000 | 0 | 0.0 |
08/11/2022 |
5
|
78,400 | 4.99 | 5 | 4.80 | 0 | 0 | 0.0 |
07/11/2022 |
4.99
|
184,100 | 5.18 | 5.28 | 4.82 | 0 | 0 | 0.0 |
04/11/2022 |
5.18
|
66,400 | 5.50 | 5.50 | 5.12 | 3,000 | 0 | 0.0 |
03/11/2022 |
5.50
|
37,200 | 5.50 | 5.57 | 5.38 | 0 | 1,800 | -0.0 |
02/11/2022 |
5.50
|
62,200 | 5.58 | 5.68 | 5.45 | 0 | 400 | -0.0 |
01/11/2022 |
5.58
|
133,100 | 5.50 | 5.62 | 5.42 | 0 | 4,300 | -0.0 |
31/10/2022 |
5.50
|
239,900 | 5.67 | 5.90 | 5.33 | 0 | 2,700 | -0.0 |
28/10/2022 |
5.67
|
119,800 | 5.58 | 5.68 | 5.44 | 0 | 5,300 | -0.0 |
27/10/2022 |
5.58
|
115,100 | 5.50 | 5.69 | 5.27 | 0 | 2,900 | -0.0 |
26/10/2022 |
5.50
|
65,500 | 5.40 | 5.69 | 5.15 | 0 | 4,000 | -0.0 |
25/10/2022 |
5.40
|
205,400 | 5.19 | 5.55 | 5.11 | 0 | 3,200 | -0.0 |
24/10/2022 |
5.19
|
171,400 | 5.48 | 5.67 | 5.10 | 2,900 | 5,500 | -0.0 |
21/10/2022 |
5.48
|
151,400 | 5.87 | 5.90 | 5.48 | 200 | 2,600 | -0.0 |
20/10/2022 |
5.87
|
72,300 | 5.83 | 6 | 5.77 | 0 | 2,700 | -0.0 |
19/10/2022 |
5.83
|
58,900 | 5.89 | 6 | 5.83 | 0 | 4,000 | -0.0 |
18/10/2022 |
5.89
|
122,100 | 5.80 | 6 | 5.79 | 0 | 5,900 | -0.0 |
17/10/2022 |
5.80
|
83,600 | 5.81 | 5.90 | 5.55 | 2,000 | 3,800 | -0.0 |
14/10/2022 |
5.81
|
169,200 | 5.62 | 5.90 | 5.69 | 5,100 | 1,600 | 0.0 |
13/10/2022 |
5.62
|
74,900 | 5.55 | 5.70 | 5.40 | 6,500 | 800 | 0.0 |
12/10/2022 |
5.55
|
410,800 | 5.51 | 5.70 | 5.23 | 8,000 | 1,200 | 0.0 |
11/10/2022 |
5.51
|
85,500 | 5.90 | 5.90 | 5.51 | 1,100 | 4,200 | -0.0 |
10/10/2022 |
5.90
|
146,300 | 5.94 | 5.94 | 5.56 | 5,900 | 300 | 0.0 |
07/10/2022 |
5.94
|
174,200 | 6.30 | 6.30 | 5.86 | 400 | 5,400 | -0.0 |
06/10/2022 |
6.30
|
101,300 | 6.36 | 6.36 | 6.11 | 2,300 | 4,100 | -0.0 |
05/10/2022 |
6.36
|
107,300 | 6.25 | 6.50 | 6.30 | 1,500 | 100 | 0.0 |
04/10/2022 |
6.25
|
73,700 | 6.30 | 6.52 | 6.22 | 500 | 3,800 | -0.0 |
03/10/2022 |
6.30
|
133,000 | 6.60 | 6.62 | 6.30 | 4,300 | 16,200 | -0.1 |
30/09/2022 |
6.60
|
140,200 | 6.63 | 6.65 | 6.30 | 800 | 8,000 | -0.0 |
29/09/2022 |
6.63
|
158,700 | 6.74 | 6.79 | 6.63 | 0 | 10,400 | -0.1 |
28/09/2022 |
6.74
|
102,900 | 6.80 | 6.85 | 6.63 | 0 | 18,200 | -0.1 |
27/09/2022 |
6.80
|
129,200 | 6.71 | 6.97 | 6.75 | 0 | 10,000 | -0.1 |
26/09/2022 |
6.71
|
124,500 | 7.07 | 7.07 | 6.60 | 600 | 7,800 | -0.0 |
23/09/2022 |
7.07
|
134,800 | 7.13 | 7.19 | 7.05 | 3,700 | 0 | 0.0 |
22/09/2022 |
7.13
|
95,400 | 7 | 7.15 | 6.96 | 7,800 | 0 | 0.1 |
21/09/2022 |
7
|
68,000 | 6.99 | 7.04 | 6.88 | 3,500 | 4,500 | -0.0 |
20/09/2022 |
6.99
|
123,100 | 6.90 | 7.20 | 6.82 | 600 | 4,700 | -0.0 |