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) |
-0.10 | -2.70% | 1,421,600 | 0 | 0.0 |
3.40
3.70
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 4,509,800 | 0 | 0.0 |
3.40
3.90
3.60
|
3 tháng
(2024-06-21) |
-1 | -21.74% | 13,463,200 | 200 | -0 |
3.40
4.60
3.60
|
6 tháng
(2024-03-25) |
-0.60 | -14.29% | 33,227,466 | 6,500 | 0.0 |
3.40
4.60
3.60
|
12 tháng
(2023-09-25) |
-1.10 | -23.40% | 62,185,500 | 8,389 | 0.1 |
3.40
4.70
3.60
|
24 tháng
(2022-09-30) |
-3.70 | -50.68% | 235,074,774 | -4,265 | -0.1 |
3.40
7.30
3.60
|
36 tháng
(2021-10-05) |
-14.61 | -80.23% | 601,057,229 | 24,509 | 0.3 |
3.40
25.20
3.60
|
60 tháng
(2020-09-21) |
-10.73 | -74.87% | 863,254,254 | 381,719 | 6.4 |
3.40
25.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.40
|
68,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
13/02/2023 |
4.40
|
139,400 | 4.50 | 4.50 | 4.20 | 900 | 0 | 0.0 |
10/02/2023 |
4.50
|
141,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
09/02/2023 |
4.60
|
221,000 | 4.70 | 4.70 | 4.50 | 0 | 97,300 | -0.4 |
08/02/2023 |
4.60
|
131,600 | 4.70 | 4.80 | 4.60 | 2,000 | 29,300 | -0.1 |
07/02/2023 |
4.60
|
73,800 | 4.70 | 4.80 | 4.60 | 6,000 | 0 | 0.0 |
06/02/2023 |
4.70
|
212,000 | 4.70 | 4.90 | 4.50 | 500 | 0 | 0.0 |
03/02/2023 |
4.80
|
120,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
02/02/2023 |
4.80
|
137,820 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
01/02/2023 |
4.90
|
500,758 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
31/01/2023 |
5.10
|
168,931 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/01/2023 |
5.10
|
197,305 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
27/01/2023 |
4.90
|
154,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/01/2023 |
4.90
|
128,000 | 4.90 | 4.90 | 4.70 | 5,800 | 0 | 0.0 |
18/01/2023 |
4.80
|
111,900 | 4.70 | 4.90 | 4.70 | 100 | 0 | 0.0 |
17/01/2023 |
4.70
|
239,100 | 4.50 | 4.80 | 4.50 | 3,000 | 3,500 | -0.0 |
16/01/2023 |
4.60
|
43,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
13/01/2023 |
4.60
|
101,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/01/2023 |
4.70
|
48,736 | 4.70 | 4.80 | 4.60 | 5,000 | 0 | 0.0 |
11/01/2023 |
4.70
|
83,810 | 4.70 | 4.80 | 4.70 | 800 | 0 | 0.0 |
10/01/2023 |
4.70
|
135,740 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/01/2023 |
4.70
|
103,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
06/01/2023 |
4.60
|
143,900 | 4.90 | 4.90 | 4.60 | 6,400 | 0 | 0.0 |
05/01/2023 |
4.80
|
182,511 | 4.90 | 4.90 | 4.70 | 3,300 | 0 | 0.0 |
04/01/2023 |
4.80
|
233,400 | 4.80 | 5 | 4.70 | 3,000 | 0 | 0.0 |
03/01/2023 |
4.80
|
254,780 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
30/12/2022 |
4.40
|
150,500 | 4.50 | 4.60 | 4.40 | 2,400 | 0 | 0.0 |
29/12/2022 |
4.40
|
126,200 | 4.50 | 4.60 | 4.40 | 100 | 0 | 0.0 |
28/12/2022 |
4.60
|
240,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
27/12/2022 |
4.60
|
296,200 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
26/12/2022 |
4.40
|
344,700 | 4.70 | 4.70 | 4.30 | 2,000 | 0 | 0.0 |
23/12/2022 |
4.70
|
169,800 | 4.70 | 4.80 | 4.60 | 2,000 | 0 | 0.0 |
22/12/2022 |
4.70
|
215,400 | 4.70 | 4.90 | 4.60 | 2,000 | 0 | 0.0 |
21/12/2022 |
4.70
|
310,706 | 4.80 | 4.90 | 4.50 | 4,400 | 0 | 0.0 |
20/12/2022 |
4.80
|
795,500 | 5.10 | 5.10 | 4.70 | 2,400 | 0 | 0.0 |
19/12/2022 |
5.10
|
539,500 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
16/12/2022 |
5.20
|
803,208 | 5 | 5.40 | 4.80 | 0 | 13,900 | -0.1 |
15/12/2022 |
5.10
|
201,268 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
14/12/2022 |
5.10
|
305,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
13/12/2022 |
5
|
350,529 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
12/12/2022 |
4.90
|
415,101 | 5.10 | 5.20 | 4.90 | 4,000 | 0 | 0.0 |
09/12/2022 |
5
|
418,695 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
08/12/2022 |
5.20
|
403,101 | 5 | 5.40 | 5 | 0 | 0 | 0 |
07/12/2022 |
4.80
|
838,263 | 5.10 | 5.10 | 4.70 | 2,000 | 100 | 0.0 |
06/12/2022 |
5.10
|
1,642,270 | 5.90 | 5.90 | 5.10 | 27,700 | 0 | 0.1 |
05/12/2022 |
5.80
|
936,622 | 5.90 | 6.10 | 5.70 | 44,700 | 0 | 0.3 |
02/12/2022 |
5.80
|
2,294,900 | 5.30 | 6 | 5.10 | 192,700 | 0 | 1.1 |
01/12/2022 |
5.30
|
1,459,400 | 5.10 | 5.70 | 5 | 4,200 | 0 | 0.0 |
30/11/2022 |
5
|
1,444,710 | 5 | 5.30 | 4.80 | 2,100 | 0 | 0.0 |
29/11/2022 |
4.90
|
2,025,307 | 4.80 | 5.10 | 4.60 | 2,000 | 0 | 0.0 |
28/11/2022 |
4.70
|
1,706,559 | 4.40 | 4.70 | 4.20 | 4,000 | 83,300 | -0.4 |
25/11/2022 |
4.30
|
2,110,471 | 3.60 | 4.40 | 3.60 | 1,900 | 100 | 0.0 |
24/11/2022 |
3.90
|
701,040 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
23/11/2022 |
4
|
724,900 | 4.50 | 4.50 | 3.90 | 600 | 40,000 | -0.2 |
22/11/2022 |
4.40
|
2,278,970 | 4.40 | 4.60 | 4.10 | 400 | 0 | 0.0 |
21/11/2022 |
4.40
|
1,351,256 | 4.30 | 4.50 | 4.20 | 66,800 | 0 | 0.3 |
18/11/2022 |
4.50
|
1,955,444 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
17/11/2022 |
4.30
|
2,165,330 | 4.10 | 4.30 | 3.70 | 57,400 | 0 | 0.2 |
16/11/2022 |
4.10
|
2,231,400 | 3.50 | 4.10 | 3.50 | 1,700 | 0 | 0.0 |
15/11/2022 |
4
|
159,500 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
14/11/2022 |
4.60
|
395,500 | 5 | 5.30 | 4.60 | 1,600 | 0 | 0.0 |
11/11/2022 |
5.20
|
708,400 | 5.20 | 5.60 | 5 | 1,500 | 0 | 0.0 |
10/11/2022 |
5
|
1,852,450 | 5.30 | 5.40 | 5 | 1,000 | 0 | 0.0 |
09/11/2022 |
5.40
|
724,700 | 5.30 | 5.50 | 5.20 | 1,600 | 0 | 0.0 |
08/11/2022 |
5.30
|
1,056,300 | 5.40 | 5.50 | 5.10 | 1,500 | 0 | 0.0 |
07/11/2022 |
5.40
|
1,409,058 | 5.90 | 6 | 5.20 | 900 | 0 | 0.0 |
04/11/2022 |
5.70
|
1,825,600 | 6.10 | 6.20 | 5.50 | 500 | 0 | 0.0 |
03/11/2022 |
6.10
|
615,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
02/11/2022 |
6.20
|
1,350,900 | 6.30 | 6.50 | 6 | 100 | 0 | 0.0 |
01/11/2022 |
6.30
|
1,026,100 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
31/10/2022 |
6.10
|
795,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
28/10/2022 |
6.20
|
1,872,200 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
27/10/2022 |
5.90
|
857,100 | 5.80 | 6 | 5.60 | 0 | 6,000 | -0.0 |
26/10/2022 |
5.70
|
552,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
25/10/2022 |
5.80
|
2,061,400 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
24/10/2022 |
5.70
|
1,470,868 | 6 | 6.30 | 5.60 | 0 | 5,000 | -0.0 |
21/10/2022 |
6
|
681,000 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
20/10/2022 |
6.50
|
2,093,600 | 6.30 | 6.60 | 6.20 | 0 | 5,400 | -0.0 |
19/10/2022 |
6.20
|
925,960 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
18/10/2022 |
6.30
|
1,089,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
17/10/2022 |
6.20
|
1,836,103 | 6.10 | 6.20 | 5.80 | 3,500 | 0 | 0.0 |
14/10/2022 |
6.30
|
1,061,714 | 6 | 6.60 | 6 | 0 | 0 | 0 |
13/10/2022 |
6
|
1,579,550 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
12/10/2022 |
5.90
|
778,710 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
11/10/2022 |
5.70
|
964,218 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
10/10/2022 |
5.80
|
907,700 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
07/10/2022 |
5.90
|
1,143,762 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
06/10/2022 |
6.60
|
914,700 | 6.90 | 6.90 | 6.40 | 300 | 0 | 0.0 |
05/10/2022 |
6.80
|
513,500 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
04/10/2022 |
6.60
|
1,258,740 | 7 | 7.20 | 6.50 | 3,300 | 0 | 0.0 |
03/10/2022 |
6.80
|
439,200 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
30/09/2022 |
7.30
|
1,177,319 | 7.50 | 7.70 | 6.90 | 0 | 0 | 0 |
29/09/2022 |
7.40
|
1,263,700 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
28/09/2022 |
7.50
|
697,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
27/09/2022 |
7.90
|
1,609,260 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
26/09/2022 |
7.90
|
1,766,400 | 8.30 | 8.40 | 7.70 | 0 | 0 | 0 |
23/09/2022 |
8.50
|
748,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
22/09/2022 |
8.50
|
1,268,209 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
21/09/2022 |
8.40
|
1,126,945 | 8.50 | 8.70 | 8.30 | 0 | 5,000 | -0.0 |
20/09/2022 |
8.60
|
1,455,387 | 8.70 | 8.90 | 8.30 | 4,000 | 0 | 0.0 |