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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.13
|
44,608 | 5.32 | 5.32 | 5.04 | 0 | 20,500 | -0.1 |
13/02/2023 |
5.32
|
4,501 | 5.50 | 5.50 | 5.32 | 0 | 2,300 | -0.0 |
10/02/2023 |
5.50
|
200 | 5.41 | 5.50 | 5.50 | 0 | 0 | 0 |
09/02/2023 |
5.41
|
4,600 | 5.50 | 5.50 | 5.32 | 0 | 3,300 | -0.0 |
08/02/2023 |
5.50
|
19,700 | 5.68 | 5.68 | 5.50 | 0 | 300 | -0.0 |
07/02/2023 |
5.68
|
100 | 5.50 | 5.68 | 5.68 | 0 | 0 | 0 |
06/02/2023 |
5.50
|
1,700 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
03/02/2023 |
5.50
|
9,100 | 5.87 | 5.87 | 5.50 | 0 | 0 | 0 |
02/02/2023 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
01/02/2023 |
5.87
|
4,800 | 5.59 | 5.87 | 5.59 | 0 | 0 | 0 |
31/01/2023 |
5.59
|
1,100 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
30/01/2023 |
5.87
|
100 | 5.77 | 5.87 | 5.87 | 0 | 0 | 0 |
27/01/2023 |
5.77
|
700 | 5.68 | 5.77 | 5.77 | 0 | 200 | -0.0 |
19/01/2023 |
5.68
|
1,000 | 5.68 | 5.87 | 5.68 | 0 | 200 | -0.0 |
18/01/2023 |
5.68
|
1,100 | 5.50 | 5.68 | 5.68 | 100 | 500 | -0.0 |
17/01/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/01/2023 |
5.50
|
3,400 | 5.50 | 5.59 | 5.50 | 100 | 2,300 | -0.0 |
13/01/2023 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 2,000 | -0.0 |
12/01/2023 |
5.50
|
2,100 | 5.50 | 5.50 | 5.50 | 0 | 2,100 | -0.0 |
11/01/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 600 | -0.0 |
10/01/2023 |
5.50
|
53,600 | 5.50 | 5.59 | 5.41 | 0 | 34,300 | -0.2 |
09/01/2023 |
5.50
|
14,200 | 5.59 | 5.59 | 5.50 | 300 | 6,700 | -0.0 |
06/01/2023 |
5.59
|
2,000 | 5.59 | 5.59 | 5.59 | 0 | 2,000 | -0.0 |
05/01/2023 |
5.59
|
18,300 | 5.59 | 5.59 | 5.50 | 0 | 10,900 | -0.1 |
04/01/2023 |
5.59
|
5,500 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
03/01/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
30/12/2022 |
5.59
|
6,009 | 5.59 | 5.68 | 5.50 | 0 | 0 | 0 |
29/12/2022 |
5.59
|
1,200 | 5.50 | 5.59 | 5.59 | 0 | 0 | 0 |
28/12/2022 |
5.50
|
2,200 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 |
27/12/2022 |
5.50
|
7,709 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
26/12/2022 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
23/12/2022 |
5.68
|
4,600 | 5.50 | 5.68 | 5.50 | 0 | 3,500 | -0.0 |
22/12/2022 |
5.50
|
6,500 | 5.59 | 5.77 | 5.50 | 5,500 | 3,900 | 0.0 |
21/12/2022 |
5.59
|
3,600 | 5.96 | 5.96 | 5.50 | 0 | 3,000 | -0.0 |
20/12/2022 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
19/12/2022 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
16/12/2022 |
5.96
|
30 | 5.96 | 5.96 | 5.96 | 0 | 30 | -0.0 |
15/12/2022 |
5.96
|
100 | 5.77 | 5.96 | 5.96 | 0 | 0 | 0 |
14/12/2022 |
5.77
|
500 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |
13/12/2022 |
5.96
|
2,000 | 5.87 | 5.96 | 5.96 | 0 | 0 | 0 |
12/12/2022 |
5.87
|
4,102 | 5.87 | 5.96 | 5.77 | 2,100 | 100 | 0.0 |
09/12/2022 |
5.87
|
11,109 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |
08/12/2022 |
5.96
|
3,202 | 5.87 | 5.96 | 5.77 | 100 | 0 | 0.0 |
07/12/2022 |
5.87
|
12,601 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 |
06/12/2022 |
5.87
|
6,100 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
05/12/2022 |
5.96
|
11,400 | 5.87 | 6.23 | 5.77 | 6,700 | 0 | 0.0 |
02/12/2022 |
5.87
|
10,004 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |
01/12/2022 |
5.96
|
14,500 | 6.05 | 6.05 | 5.77 | 0 | 0 | 0 |
30/11/2022 |
6.05
|
9,500 | 6.14 | 6.51 | 5.77 | 0 | 0 | 0 |
29/11/2022 |
6.14
|
6,502 | 5.68 | 6.14 | 5.68 | 0 | 0 | 0 |
28/11/2022 |
5.68
|
13,577 | 5.68 | 5.87 | 5.68 | 0 | 0 | 0 |
25/11/2022 |
5.68
|
14,100 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
24/11/2022 |
5.87
|
2,300 | 5.68 | 5.87 | 5.68 | 0 | 0 | 0 |
23/11/2022 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
22/11/2022 |
5.68
|
2,934 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
21/11/2022 |
5.96
|
2,300 | 5.59 | 6.14 | 5.68 | 0 | 0 | 0 |
18/11/2022 |
5.59
|
4,100 | 5.68 | 5.96 | 5.59 | 0 | 0 | 0 |
17/11/2022 |
5.68
|
8,800 | 5.59 | 6.14 | 5.22 | 0 | 100 | -0.0 |
16/11/2022 |
5.59
|
13,700 | 5.41 | 5.59 | 5.13 | 0 | 0 | 0 |
15/11/2022 |
5.41
|
9,200 | 5.59 | 5.96 | 5.04 | 2,000 | 100 | 0.0 |
14/11/2022 |
5.59
|
67,500 | 5.68 | 6.05 | 5.13 | 30,800 | 100 | 0.2 |
11/11/2022 |
5.68
|
17,700 | 5.41 | 5.77 | 5.50 | 8,200 | 0 | 0.1 |
10/11/2022 |
5.41
|
37,000 | 5.77 | 5.96 | 5.41 | 24,100 | 100 | 0.1 |
09/11/2022 |
5.77
|
6,607 | 5.59 | 5.87 | 5.77 | 1,300 | 0 | 0.0 |
08/11/2022 |
5.59
|
4,400 | 5.87 | 5.87 | 5.50 | 2,000 | 0 | 0.0 |
07/11/2022 |
5.87
|
1,701 | 5.96 | 5.96 | 5.50 | 600 | 100 | 0.0 |
04/11/2022 |
5.96
|
12,009 | 5.96 | 5.96 | 5.50 | 0 | 0 | 0 |
03/11/2022 |
5.96
|
10,000 | 5.96 | 6.14 | 5.50 | 2,300 | 100 | 0.0 |
02/11/2022 |
5.96
|
4,300 | 5.87 | 6.23 | 5.87 | 3,000 | 0 | 0.0 |
01/11/2022 |
5.87
|
11,200 | 5.87 | 6.23 | 5.77 | 8,200 | 0 | 0.1 |
31/10/2022 |
5.87
|
813 | 6.32 | 6.32 | 5.77 | 0 | 100 | -0.0 |
28/10/2022 |
6.32
|
5,032 | 6.23 | 6.32 | 6.23 | 3,000 | 0 | 0.0 |
27/10/2022 |
6.23
|
9,096 | 6.32 | 6.32 | 5.77 | 3,400 | 100 | 0.0 |
26/10/2022 |
6.32
|
2,687 | 6.32 | 6.32 | 5.77 | 0 | 100 | -0.0 |
25/10/2022 |
6.32
|
400 | 6.51 | 6.51 | 5.87 | 100 | 100 | 0 |
24/10/2022 |
6.51
|
41,817 | 6.60 | 6.60 | 5.96 | 16,100 | 100 | 0.1 |
21/10/2022 |
6.60
|
3,500 | 6.60 | 6.60 | 6.14 | 500 | 100 | 0.0 |
20/10/2022 |
6.60
|
200 | 6.69 | 6.69 | 6.14 | 0 | 100 | -0.0 |
19/10/2022 |
6.69
|
17,202 | 6.14 | 6.69 | 5.87 | 3,000 | 0 | 0.0 |
18/10/2022 |
6.14
|
9,600 | 6.14 | 6.14 | 5.96 | 5,600 | 100 | 0.0 |
17/10/2022 |
6.14
|
11,215 | 6.14 | 6.14 | 5.77 | 4,200 | 100 | 0.0 |
14/10/2022 |
6.14
|
13,700 | 6.14 | 6.14 | 5.77 | 6,800 | 100 | 0.0 |
13/10/2022 |
6.14
|
2,313 | 6.05 | 6.14 | 5.50 | 1,700 | 100 | 0.0 |
12/10/2022 |
6.05
|
4,200 | 5.87 | 6.05 | 5.68 | 1,900 | 0 | 0.0 |
11/10/2022 |
5.87
|
19,117 | 5.87 | 6.05 | 5.77 | 16,500 | 0 | 0.1 |
10/10/2022 |
5.87
|
16,300 | 6.23 | 6.23 | 5.77 | 5,600 | 0 | 0.0 |
07/10/2022 |
6.23
|
11,201 | 6.32 | 6.32 | 5.87 | 1,400 | 0 | 0.0 |
06/10/2022 |
6.32
|
9,100 | 6.32 | 6.42 | 6.23 | 6,000 | 0 | 0.0 |
05/10/2022 |
6.32
|
4,209 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
04/10/2022 |
6.42
|
13,801 | 6.51 | 6.60 | 6.32 | 8,500 | 0 | 0.1 |
03/10/2022 |
6.51
|
47,301 | 6.51 | 6.51 | 6.23 | 21,400 | 101 | 0.1 |
30/09/2022 |
6.51
|
52,022 | 6.42 | 6.51 | 6.32 | 29,700 | 22 | 0.2 |
29/09/2022 |
6.42
|
15,400 | 6.42 | 6.42 | 6.42 | 4,600 | 0 | 0.0 |
28/09/2022 |
6.42
|
13,800 | 6.51 | 6.60 | 6.42 | 0 | 0 | 0 |
27/09/2022 |
6.51
|
45,600 | 6.42 | 6.60 | 6.42 | 19,200 | 0 | 0.1 |
26/09/2022 |
6.42
|
51,100 | 6.32 | 6.42 | 6.23 | 21,200 | 0 | 0.1 |
23/09/2022 |
6.32
|
79,457 | 6.42 | 6.51 | 6.32 | 39,000 | 0 | 0.3 |
22/09/2022 |
6.42
|
54,100 | 6.32 | 6.42 | 6.23 | 22,400 | 1,000 | 0.1 |
21/09/2022 |
6.32
|
52,001 | 6.32 | 6.42 | 6.23 | 22,600 | 0 | 0.2 |
20/09/2022 |
6.32
|
43,968 | 6.32 | 6.32 | 6.23 | 19,000 | 0 | 0.1 |