| 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) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/01/2023 |
4.95
|
3,630,000 | 4.80 | 5.01 | 4.84 | 5,900 | 20,200 | -0.1 |
| 16/01/2023 |
4.80
|
7,362,000 | 4.98 | 4.98 | 4.77 | 2,900 | 292,100 | -1.4 |
| 13/01/2023 |
4.98
|
7,442,700 | 5.05 | 5.25 | 4.98 | 13,900 | 33,100 | -0.1 |
| 12/01/2023 |
5.05
|
10,911,800 | 5.30 | 5.30 | 5 | 200 | 366,700 | -1.9 |
| 11/01/2023 |
5.30
|
25,274,700 | 5.37 | 5.74 | 5.30 | 106,700 | 569,710 | -2.5 |
| 10/01/2023 |
5.37
|
1,844,700 | 5.02 | 5.37 | 5.37 | 2,000 | 0 | 0.0 |
| 09/01/2023 |
5.02
|
7,888,700 | 4.70 | 5.02 | 4.82 | 17,300 | 2,300 | 0.1 |
| 06/01/2023 |
4.70
|
6,508,000 | 4.60 | 4.78 | 4.58 | 121,100 | 86,100 | 0.2 |
| 05/01/2023 |
4.60
|
12,494,600 | 4.75 | 4.78 | 4.56 | 165,900 | 526,800 | -1.7 |
| 04/01/2023 |
4.75
|
7,719,200 | 4.91 | 4.98 | 4.75 | 39,300 | 385,200 | -1.6 |
| 03/01/2023 |
4.91
|
9,101,800 | 4.60 | 4.91 | 4.55 | 295,100 | 11,200 | 1.4 |
| 30/12/2022 |
4.60
|
5,576,700 | 4.80 | 4.87 | 4.60 | 17,800 | 479,000 | -2.1 |
| 29/12/2022 |
4.80
|
8,218,700 | 4.71 | 5.03 | 4.61 | 176,600 | 232,200 | -0.3 |
| 28/12/2022 |
4.71
|
7,540,900 | 4.58 | 4.80 | 4.46 | 280,300 | 24,900 | 1.2 |
| 27/12/2022 |
4.58
|
16,354,400 | 4.75 | 4.75 | 4.46 | 1,774,600 | 0 | 8.1 |
| 26/12/2022 |
4.75
|
11,030,400 | 5.10 | 5.10 | 4.75 | 10 | 399,500 | -1.9 |
| 23/12/2022 |
5.10
|
7,640,600 | 5.45 | 5.45 | 5.10 | 52,300 | 676,600 | -3.2 |
| 22/12/2022 |
5.45
|
14,814,600 | 5.13 | 5.45 | 4.80 | 1,110,700 | 368,200 | 4.0 |
| 21/12/2022 |
5.13
|
14,689,800 | 5.51 | 5.62 | 5.13 | 628,700 | 0 | 3.2 |
| 20/12/2022 |
5.51
|
20,903,300 | 5.92 | 5.92 | 5.51 | 687,900 | 33,000 | 3.6 |
| 19/12/2022 |
5.92
|
12,970,400 | 6.35 | 6.49 | 5.92 | 240,700 | 0 | 1.4 |
| 16/12/2022 |
6.35
|
11,637,100 | 6.47 | 6.59 | 6.20 | 100,600 | 3,400 | 0.6 |
| 15/12/2022 |
6.47
|
12,312,500 | 6.85 | 7 | 6.41 | 100,800 | 3,000 | 0.6 |
| 14/12/2022 |
6.85
|
10,854,300 | 6.95 | 7.15 | 6.80 | 28,300 | 64,400 | -0.2 |
| 13/12/2022 |
6.95
|
28,316,000 | 7.47 | 7.47 | 6.95 | 90,100 | 38,600 | 0.4 |
| 12/12/2022 |
7.47
|
13,777,600 | 6.99 | 7.47 | 6.80 | 16,900 | 6,000 | 0.1 |
| 09/12/2022 |
6.99
|
39,450,300 | 6.80 | 6.99 | 6.33 | 149,400 | 11,200 | 1.0 |
| 08/12/2022 |
6.80
|
47,191,200 | 7.31 | 7.31 | 6.80 | 26,100 | 6,900 | 0.1 |
| 07/12/2022 |
7.31
|
3,167,800 | 7.85 | 7.85 | 7.31 | 6,100 | 0 | 0.0 |
| 06/12/2022 |
7.85
|
26,961,200 | 8.44 | 8.44 | 7.85 | 35,910 | 15,800 | 0.2 |
| 05/12/2022 |
8.44
|
40,683,400 | 9.07 | 9.51 | 8.44 | 27,200 | 138,200 | -0.9 |
| 02/12/2022 |
9.07
|
77,493,100 | 9.73 | 9.99 | 9.05 | 12,200 | 155,600 | -1.3 |
| 01/12/2022 |
9.73
|
20,817,000 | 9.10 | 9.73 | 9.73 | 30,100 | 19,518 | 0.1 |
| 30/11/2022 |
9.10
|
165,259,200 | 8.51 | 9.10 | 7.92 | 294,500 | 36,213,187 | -326.9 |
| 29/11/2022 |
8.51
|
693,900 | 9.14 | 9.14 | 8.51 | 4,700 | 0 | 0.0 |
| 28/11/2022 |
9.14
|
31,000 | 9.82 | 9.82 | 9.14 | 0 | 0 | 0.0 |
| 25/11/2022 |
9.82
|
8,700 | 10.55 | 10.55 | 9.82 | 4,500 | 0 | 0.0 |
| 24/11/2022 |
10.55
|
1,800 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0.0 |
| 23/11/2022 |
11.30
|
2,003,300 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0.0 |
| 22/11/2022 |
12.10
|
61,500 | 13 | 13 | 12.10 | 0 | 0 | 0.0 |
| 21/11/2022 |
13
|
2,600 | 13.95 | 13.95 | 13 | 0 | 0 | 0.0 |
| 18/11/2022 |
13.95
|
2,700 | 15 | 15 | 13.95 | 0 | 0 | 0.0 |
| 17/11/2022 |
15
|
5,000 | 16.10 | 16.10 | 15 | 1,500 | 0 | 0.0 |
| 16/11/2022 |
16.10
|
15,300 | 17.30 | 17.30 | 16.10 | 6,000 | 0 | 0.1 |
| 15/11/2022 |
17.30
|
900 | 18.60 | 18.60 | 17.30 | 800 | 0 | 0.0 |
| 14/11/2022 |
18.60
|
100 | 20 | 20 | 18.60 | 0 | 0 | -0.0 |
| 11/11/2022 |
20
|
300 | 21.50 | 21.50 | 20 | 0 | 0 | -0.0 |
| 10/11/2022 |
21.50
|
650,600 | 22.70 | 22.70 | 21.15 | 0 | 0 | -0.0 |
| 09/11/2022 |
22.70
|
4,000 | 24.40 | 24.40 | 22.70 | 0 | 0 | -0.0 |
| 08/11/2022 |
24.40
|
494,400 | 25 | 25 | 23.25 | 0 | 0 | -0.0 |
| 07/11/2022 |
25
|
687,200 | 25.60 | 25.60 | 23.85 | 0 | 1,000 | -0.0 |
| 04/11/2022 |
25.60
|
1,285,600 | 25.60 | 25.60 | 24 | 0 | 0 | 0.0 |
| 03/11/2022 |
25.60
|
571,100 | 25.80 | 25.80 | 24.10 | 0 | 0 | 0.0 |
| 02/11/2022 |
25.80
|
565,900 | 25.90 | 25.90 | 24.60 | 2,000 | 800 | 0.0 |
| 01/11/2022 |
25.90
|
651,300 | 25.70 | 26.05 | 24.70 | 0 | 19 | -0.0 |
| 31/10/2022 |
25.70
|
211,600 | 26.20 | 26.20 | 25.70 | 4,400 | 0 | 0.1 |
| 28/10/2022 |
26.20
|
267,400 | 25.40 | 26.20 | 24.70 | 0 | 778 | -0.0 |
| 27/10/2022 |
25.40
|
256,300 | 25.30 | 25.40 | 24.90 | 0 | 0 | 0 |
| 26/10/2022 |
25.30
|
350,400 | 25.50 | 25.60 | 24.80 | 0 | 0 | 0 |
| 25/10/2022 |
25.50
|
419,400 | 25.55 | 25.55 | 24.50 | 300 | 0 | 0.0 |
| 24/10/2022 |
25.55
|
307,300 | 25.75 | 25.75 | 25.05 | 400 | 0 | 0.0 |
| 21/10/2022 |
25.75
|
279,200 | 26 | 26 | 25.25 | 0 | 1,800 | -0.0 |
| 20/10/2022 |
26
|
391,300 | 26 | 26 | 25 | 0 | 3,900 | -0.1 |
| 19/10/2022 |
26
|
355,300 | 26 | 26.30 | 25 | 0 | 0 | 0 |
| 18/10/2022 |
26
|
585,500 | 25.80 | 26.30 | 25.80 | 100 | 0 | 0.0 |
| 17/10/2022 |
25.80
|
549,200 | 25.70 | 25.80 | 25.30 | 5,600 | 3,400 | 0.1 |
| 14/10/2022 |
25.70
|
374,900 | 25.50 | 25.80 | 25.40 | 0 | 0 | -0.2 |
| 13/10/2022 |
25.50
|
389,200 | 25.50 | 25.50 | 24.60 | 0 | 0 | -0.2 |
| 12/10/2022 |
25.50
|
726,800 | 25.30 | 25.50 | 24.90 | 0 | 7,900 | -0.2 |
| 11/10/2022 |
25.30
|
623,900 | 25.50 | 25.50 | 24.50 | 0 | 13,200 | -0.3 |
| 10/10/2022 |
25.50
|
451,300 | 25.50 | 25.50 | 24.80 | 0 | 7,600 | -0.2 |
| 07/10/2022 |
25.50
|
345,400 | 25.50 | 25.60 | 24.45 | 0 | 11,500 | -0.3 |
| 06/10/2022 |
25.50
|
417,800 | 25.35 | 25.50 | 24.95 | 0 | 10,200 | -0.3 |
| 05/10/2022 |
25.35
|
516,500 | 25.40 | 25.40 | 24.90 | 600 | 11,600 | -0.3 |
| 04/10/2022 |
25.40
|
546,700 | 25.40 | 25.60 | 24.30 | 400 | 8,400 | -0.2 |
| 03/10/2022 |
25.40
|
442,400 | 25.70 | 25.70 | 24.20 | 0 | 12,300 | -0.3 |
| 30/09/2022 |
25.70
|
269,000 | 26 | 26 | 25.30 | 15,500 | 500 | 0.4 |
| 29/09/2022 |
26
|
324,100 | 26 | 26.25 | 25.55 | 2,000 | 0 | 0.1 |
| 28/09/2022 |
26
|
316,100 | 26.40 | 26.50 | 25.40 | 7,700 | 2,400 | 0.1 |
| 27/09/2022 |
26.40
|
2,527,700 | 25.90 | 27.10 | 25.80 | 20,300 | 300 | 0.5 |
| 26/09/2022 |
25.90
|
292,800 | 25.90 | 25.90 | 25.50 | 0 | 600 | -0.0 |
| 23/09/2022 |
25.90
|
2,125,000 | 26 | 26 | 25.50 | 1,900 | 0 | 0.0 |
| 22/09/2022 |
26
|
357,900 | 25.65 | 26 | 25.15 | 0 | 9,000 | -0.2 |
| 21/09/2022 |
25.65
|
330,400 | 25.80 | 25.80 | 25.50 | 100 | 1,200 | -0.0 |
| 20/09/2022 |
25.80
|
403,800 | 25.80 | 25.90 | 25.45 | 200 | 4,900 | -0.1 |
| 19/09/2022 |
25.80
|
388,700 | 25.55 | 26 | 25.50 | 1,000 | 2,900 | -0.0 |
| 16/09/2022 |
25.55
|
402,000 | 26 | 26 | 25.55 | 0 | 4,500 | -0.1 |
| 15/09/2022 |
26
|
407,100 | 26 | 26.20 | 25.90 | 0 | 200 | -0.0 |
| 14/09/2022 |
26
|
514,300 | 26 | 26 | 25.80 | 0 | 0 | -0.0 |
| 13/09/2022 |
26
|
343,800 | 26 | 26.15 | 26 | 0 | 700 | -0.0 |
| 12/09/2022 |
26
|
303,600 | 26.05 | 26.05 | 25.75 | 200 | 0 | 0.0 |
| 09/09/2022 |
26.05
|
339,100 | 26 | 26.40 | 25.60 | 1,900 | 0 | 0.0 |
| 08/09/2022 |
26
|
303,100 | 26.20 | 26.20 | 25.70 | 0 | 0 | -0.3 |
| 07/09/2022 |
26.20
|
354,100 | 26 | 26.40 | 25.80 | 400 | 12,400 | -0.3 |
| 06/09/2022 |
26
|
306,700 | 26.20 | 26.20 | 25.90 | 0 | 12,600 | -0.3 |
| 05/09/2022 |
26.20
|
432,600 | 26 | 26.20 | 25.70 | 0 | 2,300 | -0.1 |
| 31/08/2022 |
26
|
428,200 | 26.10 | 26.15 | 25.60 | 0 | 1,100 | -0.0 |
| 30/08/2022 |
26.10
|
317,100 | 26 | 26.20 | 25.70 | 400 | 5,500 | -0.1 |
| 29/08/2022 |
26
|
307,100 | 26.05 | 26.05 | 25.40 | 0 | 10,900 | -0.3 |
| 26/08/2022 |
26.05
|
246,400 | 26.10 | 26.10 | 25.85 | 0 | 0 | 0.1 |