Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -7.41% | 6,762,900 | -3,400 | -0.0 |
4.90
5.40
5
|
2 tháng
(2024-09-09) |
-0.40 | -7.41% | 16,586,100 | -2,000 | -0.0 |
4.90
5.60
5
|
3 tháng
(2024-08-12) |
-0.30 | -5.66% | 25,067,200 | 16,800 | 0.1 |
4.90
5.70
5
|
6 tháng
(2024-05-13) |
-1.60 | -24.24% | 82,743,400 | -71,266 | -0.5 |
4.90
7.10
5
|
12 tháng
(2023-11-14) |
-2.40 | -32.43% | 305,323,100 | 834 | 0.1 |
4.90
8.10
5
|
24 tháng
(2022-11-21) |
1.10 | 28.21% | 1,041,845,108 | 21,334 | 0.4 |
3.90
10
5
|
36 tháng
(2021-11-24) |
-15.90 | -76.08% | 1,683,380,054 | 278,187 | 3.7 |
2.80
21.10
5
|
60 tháng
(2019-12-05) |
3.90 | 354.55% | 2,591,371,341 | 6,907 | 1.9 |
0.90
21.10
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2023 |
6
|
4,535,687 | 5.90 | 6.10 | 5.80 | 0 | 200 | -0.0 |
04/04/2023 |
5.90
|
7,296,920 | 5.60 | 6 | 5.50 | 2,000 | 300 | 0.0 |
03/04/2023 |
5.60
|
2,172,913 | 5.50 | 5.80 | 5.50 | 0 | 45,600 | -0.3 |
31/03/2023 |
5.50
|
3,709,955 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
30/03/2023 |
5.40
|
2,418,440 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
29/03/2023 |
5.50
|
3,279,373 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
28/03/2023 |
5.40
|
5,330,005 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
27/03/2023 |
5.20
|
2,799,350 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
24/03/2023 |
5.10
|
1,542,025 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
23/03/2023 |
5.10
|
7,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
22/03/2023 |
5.10
|
553,124 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
21/03/2023 |
5.10
|
933,837 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
20/03/2023 |
5
|
752,310 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
17/03/2023 |
5.10
|
1,098,685 | 5.10 | 5.20 | 5 | 0 | 2,300 | -0.0 |
16/03/2023 |
5.10
|
816,906 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/03/2023 |
5.30
|
3,036,896 | 4.90 | 5.30 | 4.90 | 1,000 | 0 | 0.0 |
14/03/2023 |
4.90
|
1,052,535 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/03/2023 |
5
|
1,288,561 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/03/2023 |
5.10
|
825,993 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/03/2023 |
5.20
|
2,139,520 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
08/03/2023 |
5.10
|
666,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
07/03/2023 |
5.10
|
661,701 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/03/2023 |
5
|
476,402 | 5 | 5.20 | 5 | 0 | 0 | 0 |
03/03/2023 |
5
|
867,701 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
02/03/2023 |
5.10
|
644,561 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
01/03/2023 |
5.20
|
1,024,109 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
28/02/2023 |
5
|
821,280 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/02/2023 |
4.90
|
974,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/02/2023 |
5
|
633,702 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
23/02/2023 |
5.20
|
1,353,689 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
22/02/2023 |
5.20
|
1,850,185 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/02/2023 |
5.40
|
1,702,046 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
20/02/2023 |
5.60
|
2,611,598 | 5.20 | 5.60 | 5.10 | 0 | 200 | -0.0 |
16/02/2023 |
5.20
|
754,320 | 5.10 | 5.20 | 5 | 1,000 | 0 | 0.0 |
15/02/2023 |
5.10
|
696,527 | 5 | 5.20 | 4.90 | 1,000 | 0 | 0.0 |
14/02/2023 |
5
|
464,349 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/02/2023 |
4.80
|
1,525,060 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
10/02/2023 |
5
|
1,139,673 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
09/02/2023 |
5.10
|
655,537 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
08/02/2023 |
5.30
|
1,255,660 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
07/02/2023 |
5.20
|
1,977,213 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
06/02/2023 |
5.40
|
762,465 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
03/02/2023 |
5.40
|
1,548,981 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
02/02/2023 |
5.40
|
2,305,000 | 5.50 | 5.70 | 5.30 | 1,000 | 0 | 0.0 |
01/02/2023 |
5.50
|
4,679,212 | 6 | 6.10 | 5.30 | 0 | 0 | 0 |
31/01/2023 |
6
|
2,673,608 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
30/01/2023 |
5.70
|
3,356,543 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
27/01/2023 |
5.70
|
1,920,397 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
19/01/2023 |
5.90
|
4,673,255 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
18/01/2023 |
5.50
|
1,951,538 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
17/01/2023 |
5.50
|
2,502,793 | 5.30 | 5.50 | 5.20 | 5,000 | 500 | 0.0 |
16/01/2023 |
5.30
|
742,048 | 5.20 | 5.30 | 5.10 | 100 | 0 | 0.0 |
13/01/2023 |
5.20
|
1,580,906 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
12/01/2023 |
5.30
|
530,050 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
11/01/2023 |
5.20
|
1,489,085 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
10/01/2023 |
5.20
|
892,900 | 5.20 | 5.20 | 5 | 5,000 | 0 | 0.0 |
09/01/2023 |
5.20
|
733,835 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
06/01/2023 |
5.10
|
1,595,432 | 5.30 | 5.40 | 5 | 3,000 | 0 | 0.0 |
05/01/2023 |
5.30
|
1,122,800 | 5.30 | 5.40 | 5.20 | 6,000 | 0 | 0.0 |
04/01/2023 |
5.30
|
1,579,449 | 5.50 | 5.60 | 5.30 | 3,000 | 0 | 0.0 |
03/01/2023 |
5.50
|
3,036,038 | 5 | 5.50 | 4.90 | 3,000 | 0 | 0.0 |
30/12/2022 |
5
|
671,881 | 5 | 5.10 | 4.90 | 2,000 | 0 | 0.0 |
29/12/2022 |
5
|
1,052,000 | 5.20 | 5.20 | 4.90 | 3,500 | 0 | 0.0 |
28/12/2022 |
5.20
|
816,755 | 5.20 | 5.20 | 5 | 2,000 | 0 | 0.0 |
27/12/2022 |
5.20
|
1,629,289 | 4.70 | 5.20 | 4.50 | 0 | 0 | 0 |
26/12/2022 |
4.70
|
2,115,083 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
23/12/2022 |
5.10
|
933,380 | 5.20 | 5.30 | 5 | 4,000 | 0 | 0.0 |
22/12/2022 |
5.20
|
1,069,689 | 5.30 | 5.40 | 5 | 2,000 | 0 | 0.0 |
21/12/2022 |
5.30
|
2,042,602 | 5.30 | 5.60 | 4.90 | 5,000 | 0 | 0.0 |
20/12/2022 |
5.30
|
2,620,521 | 5.60 | 5.70 | 5.20 | 4,200 | 0 | 0.0 |
19/12/2022 |
5.60
|
2,660,265 | 5.60 | 5.90 | 5.50 | 2,000 | 0 | 0.0 |
16/12/2022 |
5.60
|
2,087,060 | 5.60 | 5.80 | 5.30 | 0 | 1,100 | -0.0 |
15/12/2022 |
5.60
|
1,697,609 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
14/12/2022 |
5.80
|
2,190,334 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
13/12/2022 |
5.90
|
3,412,301 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
12/12/2022 |
5.40
|
3,396,369 | 5.80 | 6 | 5.20 | 50 | 0 | 0.0 |
09/12/2022 |
5.80
|
2,137,182 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
08/12/2022 |
6
|
4,056,220 | 5.30 | 6 | 5.30 | 2,300 | 0 | 0.0 |
07/12/2022 |
5.30
|
3,304,580 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
06/12/2022 |
5.40
|
5,578,794 | 6.30 | 6.70 | 5.40 | 600 | 0 | 0.0 |
05/12/2022 |
6.30
|
3,632,218 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
02/12/2022 |
6.30
|
6,229,820 | 5.70 | 6.40 | 5.50 | 0 | 5,000 | -0.0 |
01/12/2022 |
5.70
|
5,117,418 | 6 | 6.30 | 5.60 | 100 | 1,000 | -0.0 |
30/11/2022 |
6
|
3,072,243 | 5.70 | 6.30 | 5.50 | 5,700 | 499 | 0.0 |
29/11/2022 |
5.70
|
7,208,289 | 5 | 5.70 | 5 | 5,100 | 0 | 0.0 |
28/11/2022 |
5
|
2,834,306 | 4.60 | 5 | 4.70 | 0 | 7,000 | -0.0 |
25/11/2022 |
4.60
|
3,884,115 | 4.30 | 4.60 | 4 | 100 | 0 | 0.0 |
24/11/2022 |
4.30
|
2,539,100 | 4.10 | 4.30 | 3.80 | 604 | 0 | 0.0 |
23/11/2022 |
4.10
|
2,436,851 | 4.30 | 4.60 | 4 | 6,000 | 0 | 0.0 |
22/11/2022 |
4.30
|
4,226,439 | 3.90 | 4.30 | 3.80 | 145 | 50,100 | -0.2 |
21/11/2022 |
3.90
|
2,739,986 | 3.60 | 3.90 | 3.60 | 100 | 0 | 0.0 |
18/11/2022 |
3.60
|
2,990,900 | 3.20 | 3.60 | 3 | 4,200 | 0 | 0.0 |
17/11/2022 |
3.20
|
1,347,984 | 3.10 | 3.20 | 3 | 2,200 | 0 | 0.0 |
16/11/2022 |
3.10
|
3,559,511 | 2.80 | 3.20 | 2.40 | 53,000 | 2,600 | 0.2 |
15/11/2022 |
2.80
|
1,207,952 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
14/11/2022 |
3.10
|
1,290,552 | 3.40 | 3.50 | 3.10 | 5,000 | 0 | 0.0 |
11/11/2022 |
3.40
|
1,199,700 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
10/11/2022 |
3.50
|
1,816,037 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
09/11/2022 |
4.10
|
461,727 | 4.20 | 4.20 | 4 | 2,000 | 0 | 0.0 |
08/11/2022 |
4.20
|
1,041,450 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |