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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.57
|
90,800 | 4.61 | 4.64 | 4.37 | 0 | 0 | 0.0 |
13/02/2023 |
4.64
|
97,200 | 4.67 | 4.68 | 4.53 | 0 | 0 | 0.0 |
10/02/2023 |
4.67
|
147,700 | 4.69 | 4.70 | 4.65 | 0 | 0 | 0.0 |
09/02/2023 |
4.67
|
138,400 | 4.61 | 4.67 | 4.60 | 0 | 0 | 0.0 |
08/02/2023 |
4.60
|
82,800 | 4.63 | 4.64 | 4.56 | 0 | 0 | 0.0 |
07/02/2023 |
4.62
|
102,600 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0.0 |
06/02/2023 |
4.67
|
144,800 | 4.66 | 4.69 | 4.63 | 0 | 0 | 0.0 |
03/02/2023 |
4.66
|
116,500 | 4.76 | 4.77 | 4.65 | 3,000 | 0 | 0.0 |
02/02/2023 |
4.69
|
125,400 | 4.71 | 4.72 | 4.63 | 0 | 2,000 | -0.0 |
01/02/2023 |
4.72
|
135,100 | 4.75 | 4.77 | 4.65 | 0 | 1,000 | -0.0 |
31/01/2023 |
4.75
|
92,100 | 4.84 | 4.84 | 4.65 | 0 | 1,000 | -0.0 |
30/01/2023 |
4.83
|
137,700 | 4.69 | 4.87 | 4.65 | 0 | 0 | 0.0 |
27/01/2023 |
4.68
|
120,600 | 4.65 | 4.69 | 4.64 | 2,500 | 0 | 0.0 |
19/01/2023 |
4.65
|
114,300 | 4.70 | 4.70 | 4.55 | 0 | 0 | -0.0 |
18/01/2023 |
4.70
|
92,000 | 4.63 | 4.70 | 4.63 | 0 | 800 | -0.0 |
17/01/2023 |
4.65
|
103,000 | 4.64 | 4.66 | 4.51 | 0 | 0 | 0.0 |
16/01/2023 |
4.63
|
102,200 | 4.65 | 4.66 | 4.53 | 0 | 0 | 0.0 |
13/01/2023 |
4.65
|
105,600 | 4.66 | 4.70 | 4.61 | 800 | 0 | 0.0 |
12/01/2023 |
4.65
|
137,100 | 4.63 | 4.70 | 4.55 | 0 | 0 | 0.0 |
11/01/2023 |
4.62
|
139,200 | 4.82 | 4.83 | 4.62 | 2,000 | 0 | 0.0 |
10/01/2023 |
4.74
|
158,700 | 4.64 | 4.77 | 4.64 | 0 | 500 | -0.0 |
09/01/2023 |
4.59
|
227,300 | 4.53 | 4.59 | 4.52 | 0 | 0 | -0.0 |
06/01/2023 |
4.52
|
115,800 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0.0 |
05/01/2023 |
4.47
|
116,500 | 4.39 | 4.47 | 4.38 | 0 | 0 | 0.0 |
04/01/2023 |
4.39
|
113,800 | 4.37 | 4.44 | 4.36 | 0 | 0 | 0.0 |
03/01/2023 |
4.37
|
123,600 | 4.35 | 4.38 | 4.34 | 0 | 0 | 0.0 |
30/12/2022 |
4.35
|
114,200 | 4.35 | 4.38 | 4.27 | 0 | 0 | 0.0 |
29/12/2022 |
4.35
|
93,700 | 4.35 | 4.38 | 4.32 | 0 | 0 | 0.0 |
28/12/2022 |
4.34
|
99,000 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0.0 |
27/12/2022 |
4.30
|
113,100 | 4.26 | 4.30 | 3.97 | 1,000 | 0 | 0.0 |
26/12/2022 |
4.26
|
93,500 | 4.30 | 4.32 | 4.25 | 0 | 0 | -0.1 |
23/12/2022 |
4.27
|
105,800 | 4.25 | 4.27 | 4.21 | 0 | 0 | -0.1 |
22/12/2022 |
4.25
|
93,800 | 4.25 | 4.30 | 4.22 | 0 | 0 | -0.1 |
21/12/2022 |
4.25
|
97,300 | 4.26 | 4.28 | 4.21 | 0 | 0 | -0.1 |
20/12/2022 |
4.25
|
131,200 | 4.36 | 4.38 | 4.25 | 0 | 0 | -0.1 |
19/12/2022 |
4.37
|
99,700 | 4.39 | 4.40 | 4.35 | 0 | 0 | -0.1 |
16/12/2022 |
4.38
|
122,000 | 4.36 | 4.43 | 4.29 | 0 | 11,911 | -0.1 |
15/12/2022 |
4.36
|
153,900 | 4.35 | 4.41 | 4.32 | 500 | 6,000 | -0.0 |
14/12/2022 |
4.35
|
147,300 | 4.26 | 4.45 | 4.26 | 0 | 3,100 | -0.0 |
13/12/2022 |
4.42
|
95,200 | 4.52 | 4.52 | 4.39 | 0 | 3,000 | -0.0 |
12/12/2022 |
4.52
|
98,300 | 4.52 | 4.53 | 4.50 | 0 | 0 | -0.0 |
09/12/2022 |
4.51
|
112,100 | 4.55 | 4.55 | 4.27 | 0 | 3,700 | -0.0 |
08/12/2022 |
4.45
|
138,900 | 4.50 | 4.52 | 4.45 | 0 | 0 | -0.0 |
07/12/2022 |
4.50
|
100,800 | 4.62 | 4.62 | 4.36 | 0 | 6,000 | -0.0 |
06/12/2022 |
4.61
|
125,800 | 4.73 | 4.74 | 4.61 | 0 | 4,000 | -0.0 |
05/12/2022 |
4.73
|
154,400 | 4.84 | 4.89 | 4.71 | 800 | 5,700 | -0.0 |
02/12/2022 |
4.77
|
118,100 | 4.73 | 4.77 | 4.66 | 1,400 | 0 | 0.0 |
01/12/2022 |
4.72
|
139,700 | 4.68 | 4.84 | 4.66 | 700 | 0 | 0.0 |
30/11/2022 |
4.66
|
170,700 | 4.67 | 4.69 | 4.36 | 800 | 0 | 0.0 |
29/11/2022 |
4.64
|
132,900 | 4.63 | 4.75 | 4.61 | 1,100 | 0 | 0.0 |
28/11/2022 |
4.54
|
135,000 | 4.57 | 4.59 | 4.52 | 0 | 300 | -0.0 |
25/11/2022 |
4.43
|
98,100 | 4.31 | 4.45 | 4.31 | 1,600 | 0 | 0.0 |
24/11/2022 |
4.30
|
65,500 | 4.25 | 4.30 | 4.23 | 0 | 0 | 0.0 |
23/11/2022 |
4.24
|
70,100 | 4.38 | 4.38 | 4.02 | 0 | 0 | 0.0 |
22/11/2022 |
4.32
|
122,400 | 4.29 | 4.43 | 4.29 | 0 | 0 | 0.0 |
21/11/2022 |
4.27
|
137,000 | 4.20 | 4.27 | 4.14 | 0 | 0 | 0.0 |
18/11/2022 |
4.01
|
111,900 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0.0 |
17/11/2022 |
3.95
|
105,000 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0.0 |
16/11/2022 |
3.85
|
208,700 | 3.59 | 3.85 | 3.59 | 0 | 0 | 0.0 |
15/11/2022 |
3.60
|
164,200 | 3.73 | 3.75 | 3.60 | 0 | 0 | 0.0 |
14/11/2022 |
3.86
|
76,300 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0.0 |
11/11/2022 |
4.15
|
74,600 | 4.25 | 4.26 | 4 | 0 | 0 | 0.0 |
10/11/2022 |
4.25
|
139,100 | 4.64 | 4.64 | 4.24 | 0 | 0 | 0.0 |
09/11/2022 |
4.55
|
76,600 | 4.64 | 4.64 | 4.48 | 1,000 | 0 | 0.0 |
08/11/2022 |
4.55
|
75,000 | 4.48 | 4.55 | 4.45 | 0 | 0 | 0.0 |
07/11/2022 |
4.55
|
75,700 | 4.63 | 4.65 | 4.55 | 0 | 0 | 0.0 |
04/11/2022 |
4.63
|
98,900 | 4.76 | 4.76 | 4.46 | 0 | 0 | 0.0 |
03/11/2022 |
4.79
|
93,200 | 4.80 | 4.80 | 4.65 | 1,000 | 0 | 0.0 |
02/11/2022 |
4.80
|
100,800 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0.0 |
01/11/2022 |
4.85
|
106,000 | 4.82 | 4.88 | 4.81 | 0 | 0 | 0.0 |
31/10/2022 |
4.79
|
187,900 | 4.78 | 4.92 | 4.73 | 1,000 | 0 | 0.0 |
28/10/2022 |
4.77
|
203,100 | 4.75 | 4.89 | 4.75 | 0 | 0 | 0.0 |
27/10/2022 |
4.69
|
120,200 | 4.55 | 4.86 | 4.54 | 0 | 0 | 0 |
26/10/2022 |
4.55
|
84,600 | 4.91 | 4.91 | 4.45 | 3,000 | 0 | 0.0 |
25/10/2022 |
4.73
|
125,600 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 |
24/10/2022 |
5.03
|
93,400 | 5.44 | 5.44 | 5.03 | 0 | 0 | 0 |
21/10/2022 |
5.38
|
106,300 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
20/10/2022 |
5.41
|
69,100 | 5.49 | 5.50 | 5.36 | 0 | 0 | 0 |
19/10/2022 |
5.41
|
71,400 | 5.47 | 5.55 | 5.27 | 0 | 0 | 0 |
18/10/2022 |
5.45
|
109,400 | 5.50 | 5.53 | 5.41 | 0 | 0 | -0.0 |
17/10/2022 |
5.47
|
83,600 | 5.68 | 5.68 | 5.33 | 0 | 0 | -0.0 |
14/10/2022 |
5.50
|
77,900 | 5.55 | 5.55 | 5.50 | 0 | 0 | -0.0 |
13/10/2022 |
5.52
|
82,600 | 5.45 | 5.55 | 5.32 | 0 | 0 | -0.0 |
12/10/2022 |
5.50
|
98,100 | 5.48 | 5.50 | 5.27 | 0 | 0 | -0.0 |
11/10/2022 |
5.50
|
77,100 | 5.59 | 5.59 | 5.31 | 0 | 0 | -0.0 |
10/10/2022 |
5.65
|
86,100 | 5.55 | 5.65 | 5.41 | 0 | 0 | -0.0 |
07/10/2022 |
5.62
|
120,400 | 5.22 | 5.64 | 5.22 | 0 | 0 | -0.0 |
06/10/2022 |
5.55
|
116,000 | 5.74 | 5.74 | 5.55 | 0 | 0 | -0.0 |
05/10/2022 |
5.71
|
125,400 | 5.69 | 5.76 | 5.67 | 0 | 0 | -0.0 |
04/10/2022 |
5.67
|
132,700 | 5.73 | 5.82 | 5.45 | 0 | 6,000 | -0.0 |
03/10/2022 |
5.73
|
96,800 | 5.89 | 5.89 | 5.73 | 0 | 0 | -0.0 |
30/09/2022 |
5.91
|
129,900 | 5.98 | 5.98 | 5.82 | 0 | 0 | -0.0 |
29/09/2022 |
5.91
|
83,100 | 6 | 6 | 5.86 | 0 | 0 | -0.0 |
28/09/2022 |
5.91
|
92,400 | 5.98 | 6.09 | 5.83 | 0 | 600 | -0.0 |
27/09/2022 |
5.98
|
94,400 | 5.98 | 6.05 | 5.92 | 0 | 0 | -0.0 |
26/09/2022 |
5.98
|
111,300 | 6 | 6.05 | 5.82 | 0 | 400 | -0.0 |
23/09/2022 |
6
|
102,700 | 6.05 | 6.06 | 5.91 | 0 | 0 | -0.0 |
22/09/2022 |
6.05
|
93,100 | 6.05 | 6.09 | 6.03 | 0 | 0 | -0.0 |
21/09/2022 |
6.04
|
110,500 | 5.95 | 6.05 | 5.93 | 0 | 0 | -0.0 |
20/09/2022 |
5.95
|
99,500 | 5.95 | 5.97 | 5.89 | 0 | 0 | -0.0 |