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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.44
|
95,100 | 4.40 | 4.44 | 4.30 | 0 | 0 | 0.1 |
13/02/2023 |
4.40
|
115,100 | 4.56 | 4.62 | 4.31 | 30,000 | 0 | 0.1 |
10/02/2023 |
4.56
|
45,200 | 4.60 | 4.70 | 4.56 | 15,000 | 0 | 0.1 |
09/02/2023 |
4.60
|
63,500 | 4.67 | 4.79 | 4.56 | 0 | 0 | 0.0 |
08/02/2023 |
4.67
|
94,600 | 4.61 | 4.70 | 4.45 | 0 | 0 | 0.0 |
07/02/2023 |
4.61
|
93,300 | 4.70 | 4.75 | 4.39 | 0 | 0 | 0.0 |
06/02/2023 |
4.70
|
71,400 | 4.64 | 4.72 | 4.64 | 1,700 | 0 | 0.0 |
03/02/2023 |
4.64
|
86,200 | 4.79 | 4.85 | 4.62 | 0 | 0 | 0.0 |
02/02/2023 |
4.79
|
124,900 | 4.87 | 4.87 | 4.53 | 0 | 0 | 0.0 |
01/02/2023 |
4.87
|
533,700 | 4.88 | 5.16 | 4.87 | 0 | 0 | 0.0 |
31/01/2023 |
4.88
|
285,700 | 4.79 | 4.88 | 4.70 | 2,300 | 0 | 0.0 |
30/01/2023 |
4.79
|
713,900 | 4.48 | 4.79 | 4.52 | 600 | 0 | 0.0 |
27/01/2023 |
4.48
|
90,000 | 4.32 | 4.51 | 4.32 | 0 | 0 | 0.0 |
19/01/2023 |
4.32
|
59,700 | 4.25 | 4.32 | 4.20 | 0 | 0 | 0.0 |
18/01/2023 |
4.25
|
63,600 | 4.23 | 4.38 | 4.17 | 500 | 0 | 0.0 |
17/01/2023 |
4.23
|
77,700 | 4.20 | 4.28 | 4.12 | 0 | 0 | 0 |
16/01/2023 |
4.20
|
84,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
13/01/2023 |
4.10
|
25,700 | 4.16 | 4.21 | 4.10 | 0 | 0 | 0 |
12/01/2023 |
4.16
|
23,200 | 4.15 | 4.26 | 4.12 | 0 | 0 | 0 |
11/01/2023 |
4.15
|
45,400 | 4.17 | 4.18 | 4.07 | 0 | 0 | 0 |
10/01/2023 |
4.17
|
28,600 | 4.11 | 4.17 | 4.02 | 0 | 0 | 0 |
09/01/2023 |
4.11
|
61,300 | 4.18 | 4.40 | 4.11 | 0 | 0 | 0 |
06/01/2023 |
4.18
|
140,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/01/2023 |
4.20
|
99,200 | 4.16 | 4.22 | 4.14 | 0 | 0 | 0 |
04/01/2023 |
4.16
|
135,000 | 4.22 | 4.25 | 4.16 | 0 | 0 | 0 |
03/01/2023 |
4.22
|
104,500 | 4.10 | 4.22 | 4 | 0 | 0 | 0 |
30/12/2022 |
4.10
|
108,300 | 4.04 | 4.10 | 3.99 | 0 | 0 | 0 |
29/12/2022 |
4.04
|
21,000 | 4.15 | 4.30 | 4.04 | 0 | 0 | 0 |
28/12/2022 |
4.15
|
55,300 | 4.11 | 4.20 | 4 | 0 | 0 | 0 |
27/12/2022 |
4.11
|
49,600 | 4 | 4.13 | 3.76 | 0 | 0 | 0 |
26/12/2022 |
4
|
40,200 | 4.08 | 4.08 | 3.95 | 10 | 0 | 0 |
23/12/2022 |
4.08
|
68,900 | 4.01 | 4.15 | 3.99 | 0 | 0 | 0.0 |
22/12/2022 |
4.01
|
69,500 | 4.01 | 4.08 | 3.95 | 0 | 0 | 0.0 |
21/12/2022 |
4.01
|
102,800 | 4.10 | 4.16 | 3.84 | 1,000 | 0 | 0.0 |
20/12/2022 |
4.10
|
132,000 | 4.30 | 4.30 | 4 | 0 | 0 | -0.0 |
19/12/2022 |
4.30
|
136,400 | 4.32 | 4.44 | 4.20 | 0 | 0 | -0.0 |
16/12/2022 |
4.32
|
182,000 | 4.38 | 4.39 | 4.08 | 0 | 0 | -0.0 |
15/12/2022 |
4.38
|
52,000 | 4.30 | 4.43 | 4.30 | 0 | 0 | -0.0 |
14/12/2022 |
4.30
|
94,200 | 4.29 | 4.45 | 4.29 | 0 | 2,000 | -0.0 |
13/12/2022 |
4.29
|
50,700 | 4.26 | 4.48 | 4.25 | 1,000 | 0 | 0.0 |
12/12/2022 |
4.26
|
218,900 | 4.38 | 4.59 | 4.26 | 2,000 | 0 | 0.0 |
09/12/2022 |
4.38
|
95,800 | 4.29 | 4.38 | 4.03 | 0 | 0 | -0.0 |
08/12/2022 |
4.29
|
187,200 | 4.26 | 4.49 | 4.20 | 0 | 1,700 | -0.0 |
07/12/2022 |
4.26
|
139,500 | 4.56 | 4.56 | 4.26 | 500 | 1,400 | -0.0 |
06/12/2022 |
4.56
|
339,700 | 4.89 | 4.89 | 4.55 | 0 | 6,300 | -0.0 |
05/12/2022 |
4.89
|
182,400 | 4.90 | 5.08 | 4.80 | 0 | 14,500 | -0.1 |
02/12/2022 |
4.90
|
186,900 | 4.84 | 4.90 | 4.53 | 0 | 22,900 | -0.1 |
01/12/2022 |
4.84
|
563,700 | 4.66 | 4.98 | 4.44 | 0 | 14,000 | -0.1 |
30/11/2022 |
4.66
|
177,200 | 4.68 | 4.72 | 4.52 | 0 | 10,900 | -0.1 |
29/11/2022 |
4.68
|
148,400 | 4.54 | 4.74 | 4.41 | 0 | 11,400 | -0.1 |
28/11/2022 |
4.54
|
179,000 | 4.25 | 4.54 | 4.30 | 0 | 7,500 | -0.0 |
25/11/2022 |
4.25
|
112,100 | 4.13 | 4.25 | 4.10 | 15,000 | 7,100 | 0.0 |
24/11/2022 |
4.13
|
149,400 | 4.16 | 4.16 | 3.87 | 0 | 6,800 | -0.0 |
23/11/2022 |
4.16
|
82,500 | 4.37 | 4.49 | 4.10 | 400 | 4,900 | -0.0 |
22/11/2022 |
4.37
|
229,900 | 4.18 | 4.47 | 4.10 | 500 | 5,700 | -0.0 |
21/11/2022 |
4.18
|
178,400 | 3.91 | 4.18 | 3.90 | 0 | 4,900 | -0.0 |
18/11/2022 |
3.91
|
83,400 | 3.89 | 3.99 | 3.75 | 2,500 | 4,900 | -0.0 |
17/11/2022 |
3.89
|
98,300 | 3.68 | 3.92 | 3.82 | 0 | 5,100 | -0.0 |
16/11/2022 |
3.68
|
219,900 | 3.44 | 3.68 | 3.20 | 2,000 | 3,000 | -0.0 |
15/11/2022 |
3.44
|
230,800 | 3.69 | 3.69 | 3.44 | 100 | 2,200 | -0.0 |
14/11/2022 |
3.69
|
258,600 | 3.85 | 3.85 | 3.59 | 2,000 | 2,500 | -0.0 |
11/11/2022 |
3.85
|
73,700 | 3.94 | 4.15 | 3.85 | 2,000 | 3,700 | -0.0 |
10/11/2022 |
3.94
|
136,400 | 4.20 | 4.40 | 3.91 | 0 | 3,500 | -0.0 |
09/11/2022 |
4.20
|
88,800 | 4.13 | 4.22 | 3.91 | 1,000 | 3,600 | -0.0 |
08/11/2022 |
4.13
|
137,000 | 4.39 | 4.39 | 4.10 | 0 | 3,800 | -0.0 |
07/11/2022 |
4.39
|
199,300 | 4.72 | 4.85 | 4.39 | 400 | 3,400 | -0.0 |
04/11/2022 |
4.72
|
101,800 | 4.90 | 4.90 | 4.70 | 1,000 | 3,100 | -0.0 |
03/11/2022 |
4.90
|
24,700 | 4.97 | 4.99 | 4.81 | 3,000 | 3,200 | -0.0 |
02/11/2022 |
4.97
|
97,300 | 4.86 | 5 | 4.82 | 1,000 | 3,100 | -0.0 |
01/11/2022 |
4.86
|
91,500 | 4.86 | 5 | 4.80 | 100 | 3,400 | -0.0 |
31/10/2022 |
4.86
|
74,600 | 5.10 | 5.16 | 4.80 | 100 | 3,600 | -0.0 |
28/10/2022 |
5.10
|
156,000 | 5.05 | 5.22 | 5.02 | 3,300 | 4,300 | -0.0 |
27/10/2022 |
5.05
|
145,300 | 4.97 | 5.10 | 4.68 | 200 | 3,700 | -0.0 |
26/10/2022 |
4.97
|
50,400 | 5.01 | 5.10 | 4.80 | 1,000 | 4,100 | -0.0 |
25/10/2022 |
5.01
|
80,400 | 5 | 5.35 | 4.71 | 0 | 5,700 | -0.0 |
24/10/2022 |
5
|
379,200 | 5.37 | 5.37 | 5 | 0 | 3,900 | -0.0 |
21/10/2022 |
5.37
|
415,800 | 5.77 | 5.77 | 5.37 | 300 | 10,300 | -0.1 |
20/10/2022 |
5.77
|
74,200 | 5.90 | 5.90 | 5.70 | 1,900 | 10,200 | -0.0 |
19/10/2022 |
5.90
|
201,000 | 5.99 | 6 | 5.90 | 1,500 | 300 | 0.0 |
18/10/2022 |
5.99
|
649,700 | 5.99 | 6.15 | 5.96 | 3,700 | 1,400 | 0.0 |
17/10/2022 |
5.99
|
117,400 | 6.08 | 6.08 | 5.86 | 1,900 | 5,700 | -0.0 |
14/10/2022 |
6.08
|
157,900 | 5.72 | 6.11 | 5.80 | 8,500 | 100 | 0.1 |
13/10/2022 |
5.72
|
95,100 | 5.72 | 5.73 | 5.60 | 5,500 | 2,700 | 0.0 |
12/10/2022 |
5.72
|
228,100 | 5.51 | 5.75 | 5.30 | 3,500 | 1,600 | 0.0 |
11/10/2022 |
5.51
|
192,800 | 5.85 | 6.01 | 5.51 | 700 | 3,700 | -0.0 |
10/10/2022 |
5.85
|
103,600 | 5.70 | 6 | 5.40 | 8,400 | 0 | 0.0 |
07/10/2022 |
5.70
|
284,100 | 6.01 | 6.43 | 5.60 | 12,300 | 1,700 | 0.1 |
06/10/2022 |
6.01
|
103,700 | 6.45 | 6.49 | 6 | 1,600 | 7,100 | -0.0 |
05/10/2022 |
6.45
|
295,100 | 6.36 | 6.49 | 6.30 | 3,800 | 1,500 | 0.0 |
04/10/2022 |
6.36
|
127,200 | 6.28 | 6.50 | 6.12 | 4,700 | 600 | 0.0 |
03/10/2022 |
6.28
|
329,900 | 6.75 | 6.75 | 6.28 | 4,400 | 900 | 0.0 |
30/09/2022 |
6.75
|
194,700 | 6.92 | 6.92 | 6.52 | 5,400 | 4,300 | 0.0 |
29/09/2022 |
6.92
|
259,400 | 7.19 | 7.32 | 6.92 | 0 | 10,200 | -0.1 |
28/09/2022 |
7.19
|
122,400 | 7.27 | 7.27 | 7.16 | 0 | 10,000 | -0.1 |
27/09/2022 |
7.27
|
75,800 | 7.30 | 7.40 | 7.12 | 0 | 8,700 | -0.1 |
26/09/2022 |
7.30
|
185,800 | 7.77 | 7.77 | 7.24 | 0 | 8,500 | -0.1 |
23/09/2022 |
7.77
|
91,700 | 7.74 | 7.80 | 7.65 | 500 | 200 | 0.0 |
22/09/2022 |
7.74
|
56,700 | 7.58 | 7.76 | 7.50 | 4,200 | 300 | 0.0 |
21/09/2022 |
7.58
|
173,500 | 7.51 | 7.60 | 7.40 | 3,400 | 600 | 0.0 |
20/09/2022 |
7.51
|
215,200 | 7.50 | 7.70 | 7.40 | 500 | 8,500 | -0.1 |