Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5
|
97,020 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/02/2023 |
5.10
|
130,701 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/02/2023 |
5.10
|
92,314 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
09/02/2023 |
5.10
|
123,801 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/02/2023 |
5.20
|
132,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
07/02/2023 |
5.20
|
173,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
06/02/2023 |
5.30
|
144,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
03/02/2023 |
5.20
|
148,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
02/02/2023 |
5.30
|
269,006 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
01/02/2023 |
5.30
|
380,400 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
31/01/2023 |
5.70
|
204,690 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
30/01/2023 |
5.90
|
768,690 | 5.20 | 5.90 | 5.30 | 0 | 0 | 0 |
27/01/2023 |
5.20
|
250,504 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
19/01/2023 |
5.20
|
193,992 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
18/01/2023 |
5.10
|
91,200 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
17/01/2023 |
4.90
|
174,744 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
16/01/2023 |
4.90
|
92,778 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
13/01/2023 |
5.10
|
102,100 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
12/01/2023 |
5.10
|
75,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
11/01/2023 |
5
|
198,107 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
10/01/2023 |
4.90
|
161,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
09/01/2023 |
5.10
|
63,000 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
06/01/2023 |
5.20
|
105,757 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
05/01/2023 |
5.30
|
155,400 | 5.20 | 5.60 | 5 | 0 | 1,000 | -0.0 |
04/01/2023 |
5.20
|
122,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
03/01/2023 |
5.20
|
291,300 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
30/12/2022 |
4.90
|
43,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
29/12/2022 |
4.80
|
98,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
28/12/2022 |
4.90
|
103,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/12/2022 |
4.80
|
110,447 | 4.50 | 4.90 | 4.50 | 500 | 0 | 0.0 |
26/12/2022 |
4.50
|
159,000 | 5 | 5 | 4.40 | 400 | 0 | 0.0 |
23/12/2022 |
5
|
179,200 | 5 | 5.10 | 4.80 | 0 | 1,900 | -0.0 |
22/12/2022 |
5
|
132,073 | 5 | 5.20 | 4.80 | 100 | 0 | 0.0 |
21/12/2022 |
5
|
172,100 | 5.40 | 5.50 | 4.80 | 700 | 0 | 0.0 |
20/12/2022 |
5.40
|
300,471 | 5.60 | 5.60 | 5.10 | 400 | 0 | 0.0 |
19/12/2022 |
5.60
|
1,039,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
16/12/2022 |
5.60
|
324,918 | 5.60 | 5.60 | 5.30 | 600 | 0 | 0.0 |
15/12/2022 |
5.60
|
142,406 | 5.60 | 5.70 | 5.40 | 0 | 2,700 | -0.0 |
14/12/2022 |
5.60
|
158,700 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
13/12/2022 |
5.40
|
453,200 | 5.50 | 5.60 | 5 | 200 | 0 | 0.0 |
12/12/2022 |
5.50
|
252,500 | 5.70 | 5.80 | 5.50 | 200 | 0 | 0.0 |
09/12/2022 |
5.70
|
209,800 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
08/12/2022 |
5.70
|
448,100 | 5.10 | 5.80 | 5.30 | 0 | 0 | 0 |
07/12/2022 |
5.10
|
351,800 | 5.70 | 5.80 | 5.10 | 200 | 0 | 0.0 |
06/12/2022 |
5.70
|
559,747 | 6.20 | 6.30 | 5.50 | 400 | 0 | 0.0 |
05/12/2022 |
6.20
|
425,461 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
02/12/2022 |
6.10
|
670,507 | 5.80 | 6.10 | 5.50 | 100 | 4,000 | -0.0 |
01/12/2022 |
5.80
|
857,938 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
30/11/2022 |
5.80
|
342,174 | 5.50 | 6.10 | 5.50 | 3,000 | 0 | 0.0 |
29/11/2022 |
5.50
|
774,103 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
28/11/2022 |
4.90
|
546,446 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
25/11/2022 |
4.50
|
324,210 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
24/11/2022 |
4.20
|
153,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
23/11/2022 |
4.30
|
243,189 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
22/11/2022 |
4.60
|
510,301 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
21/11/2022 |
4.20
|
768,385 | 4.10 | 4.60 | 3.50 | 0 | 0 | 0 |
18/11/2022 |
4.10
|
282,646 | 3.90 | 4.40 | 3.70 | 0 | 0 | 0 |
17/11/2022 |
3.90
|
567,160 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
16/11/2022 |
3.70
|
292,796 | 3.20 | 3.70 | 3 | 0 | 0 | 0 |
15/11/2022 |
3.20
|
424,933 | 3.70 | 3.70 | 3.20 | 100 | 0 | 0.0 |
14/11/2022 |
3.70
|
362,447 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
4.20
|
171,012 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
10/11/2022 |
4.40
|
294,240 | 5.10 | 5.20 | 4.40 | 200 | 0 | 0.0 |
09/11/2022 |
5.10
|
78,162 | 5 | 5.20 | 4.30 | 0 | 0 | 0 |
08/11/2022 |
5
|
203,230 | 5 | 5.40 | 4.70 | 0 | 0 | 0 |
07/11/2022 |
5
|
200,461 | 5.70 | 5.90 | 5 | 300 | 0 | 0.0 |
04/11/2022 |
5.70
|
149,200 | 6 | 6.10 | 5.50 | 400 | 0 | 0.0 |
03/11/2022 |
6
|
56,610 | 6.20 | 6.20 | 5.90 | 100 | 0 | 0.0 |
02/11/2022 |
6.20
|
122,002 | 6.10 | 6.30 | 6 | 100 | 0 | 0.0 |
01/11/2022 |
6.10
|
122,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
31/10/2022 |
6.20
|
96,100 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
28/10/2022 |
6.10
|
152,500 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
27/10/2022 |
6.30
|
263,200 | 5.50 | 6.30 | 5.70 | 0 | 0 | 0 |
26/10/2022 |
5.50
|
136,300 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
25/10/2022 |
6.10
|
271,516 | 5.90 | 6.20 | 5.40 | 100 | 0 | 0.0 |
24/10/2022 |
5.90
|
372,520 | 6.50 | 6.70 | 5.80 | 800 | 0 | 0.0 |
21/10/2022 |
6.50
|
285,800 | 7 | 7.10 | 6.30 | 700 | 0 | 0.0 |
20/10/2022 |
7
|
268,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
19/10/2022 |
7.10
|
124,910 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
18/10/2022 |
7.30
|
199,039 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
17/10/2022 |
7.20
|
139,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/10/2022 |
7.30
|
455,101 | 7 | 7.40 | 7 | 0 | 300 | -0.0 |
13/10/2022 |
7
|
171,714 | 6.90 | 7 | 6.90 | 0 | 100 | -0.0 |
12/10/2022 |
6.90
|
306,800 | 6.60 | 7.10 | 6.30 | 0 | 200 | -0.0 |
11/10/2022 |
6.60
|
365,700 | 6.90 | 7.20 | 6.30 | 400 | 0 | 0.0 |
10/10/2022 |
6.90
|
378,940 | 6.90 | 7.20 | 6.20 | 0 | 0 | 0 |
07/10/2022 |
6.90
|
432,204 | 7.50 | 7.50 | 6.60 | 200 | 0 | 0.0 |
06/10/2022 |
7.50
|
236,500 | 7.90 | 8 | 7.20 | 0 | 0 | 0 |
05/10/2022 |
7.90
|
464,402 | 7.30 | 8.10 | 7.50 | 0 | 0 | 0 |
04/10/2022 |
7.30
|
440,033 | 7.60 | 8.10 | 7.10 | 0 | 0 | 0 |
03/10/2022 |
7.60
|
312,400 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
30/09/2022 |
8.30
|
520,500 | 8.50 | 8.60 | 7.70 | 0 | 0 | 0 |
29/09/2022 |
8.50
|
363,693 | 8.80 | 9.30 | 8.50 | 0 | 0 | 0 |
28/09/2022 |
8.80
|
567,700 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
27/09/2022 |
9.50
|
386,245 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
26/09/2022 |
9.80
|
472,000 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
23/09/2022 |
10.30
|
487,000 | 10.40 | 10.40 | 10 | 600 | 0 | 0.0 |
22/09/2022 |
10.40
|
515,650 | 9.90 | 10.40 | 9.80 | 0 | 0 | 0 |
21/09/2022 |
9.90
|
460,523 | 10.10 | 10.30 | 9.70 | 0 | 0 | 0 |
20/09/2022 |
10.10
|
384,454 | 9.80 | 10.30 | 9.70 | 0 | 0 | 0 |