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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.95
|
54,400 | 6 | 6.23 | 5.75 | 0 | 0 | 0.0 |
13/02/2023 |
6
|
13,100 | 6.05 | 6.05 | 5.71 | 0 | 0 | 0.0 |
10/02/2023 |
6.05
|
32,300 | 6.04 | 6.14 | 5.90 | 0 | 0 | 0.0 |
09/02/2023 |
6.04
|
15,500 | 6.05 | 6.13 | 6 | 0 | 0 | 0.0 |
08/02/2023 |
6.05
|
59,700 | 6.10 | 6.11 | 6.01 | 5,000 | 0 | 0.0 |
07/02/2023 |
6.10
|
7,600 | 6.19 | 6.20 | 6.07 | 600 | 0 | 0.0 |
06/02/2023 |
6.19
|
13,600 | 6.24 | 6.45 | 6.10 | 0 | 0 | 0.1 |
03/02/2023 |
6.24
|
14,000 | 6.20 | 6.28 | 6.02 | 0 | 0 | 0.1 |
02/02/2023 |
6.20
|
36,500 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0.1 |
01/02/2023 |
6.38
|
117,100 | 6.36 | 6.40 | 6.30 | 0 | 0 | 0.1 |
31/01/2023 |
6.36
|
52,400 | 6.38 | 6.38 | 6.26 | 14,300 | 0 | 0.1 |
30/01/2023 |
6.38
|
181,000 | 6.29 | 6.38 | 6.25 | 0 | 0 | 0.1 |
27/01/2023 |
6.29
|
89,400 | 6.24 | 6.30 | 6.24 | 11,000 | 0 | 0.1 |
19/01/2023 |
6.24
|
24,100 | 6.15 | 6.27 | 6 | 0 | 0 | -0.0 |
18/01/2023 |
6.15
|
89,200 | 6.01 | 6.20 | 6.01 | 0 | 0 | -0.0 |
17/01/2023 |
6.01
|
46,600 | 6 | 6.01 | 5.91 | 0 | 0 | -0.0 |
16/01/2023 |
6
|
22,200 | 6.09 | 6.12 | 5.91 | 0 | 0 | -0.0 |
13/01/2023 |
6.09
|
25,600 | 6.07 | 6.19 | 6.07 | 0 | 0 | -0.0 |
12/01/2023 |
6.07
|
94,300 | 6.08 | 6.20 | 6.04 | 0 | 1,932 | -0.0 |
11/01/2023 |
6.08
|
60,000 | 5.99 | 6.09 | 5.98 | 0 | 0 | -0.0 |
10/01/2023 |
5.99
|
48,600 | 5.89 | 5.99 | 5.60 | 0 | 0 | -0.0 |
09/01/2023 |
5.89
|
18,300 | 5.75 | 5.96 | 5.75 | 0 | 300 | -0.0 |
06/01/2023 |
5.75
|
117,100 | 5.90 | 6.10 | 5.75 | 0 | 0 | -0.1 |
05/01/2023 |
5.90
|
73,000 | 6.16 | 6.18 | 5.90 | 0 | 0 | -0.1 |
04/01/2023 |
6.16
|
64,600 | 6.17 | 6.20 | 6.10 | 0 | 0 | -0.1 |
03/01/2023 |
6.17
|
65,600 | 6.19 | 6.25 | 6.17 | 0 | 0 | -0.1 |
30/12/2022 |
6.19
|
101,700 | 6.31 | 6.31 | 6.10 | 0 | 0 | -0.1 |
29/12/2022 |
6.31
|
30,400 | 6.32 | 6.32 | 6.24 | 0 | 0 | -0.1 |
28/12/2022 |
6.32
|
42,600 | 6.38 | 6.38 | 6.20 | 0 | 17,500 | -0.1 |
27/12/2022 |
6.38
|
65,400 | 6.41 | 6.41 | 6.02 | 0 | 0 | -0 |
26/12/2022 |
6.41
|
103,400 | 6.57 | 6.60 | 6.28 | 0 | 0 | -0 |
23/12/2022 |
6.57
|
179,900 | 6.59 | 6.59 | 6.28 | 0 | 0 | -0 |
22/12/2022 |
6.59
|
65,300 | 6.70 | 6.77 | 6.30 | 0 | 0 | -0 |
21/12/2022 |
6.70
|
470,900 | 6.67 | 6.80 | 6.50 | 0 | 0 | -0 |
20/12/2022 |
6.67
|
34,900 | 6.71 | 6.78 | 6.30 | 0 | 0 | -0 |
19/12/2022 |
6.71
|
33,500 | 6.81 | 6.99 | 6.71 | 0 | 0 | -0 |
16/12/2022 |
6.81
|
69,700 | 6.85 | 6.89 | 6.71 | 0 | 0 | -0 |
15/12/2022 |
6.85
|
130,400 | 6.69 | 7.03 | 6.69 | 0 | 0 | -0 |
14/12/2022 |
6.69
|
101,900 | 6.69 | 6.78 | 6.55 | 0 | 0 | -0 |
13/12/2022 |
6.69
|
33,000 | 6.69 | 6.72 | 6.50 | 0 | 0 | -0 |
12/12/2022 |
6.69
|
208,600 | 6.68 | 6.87 | 6.61 | 0 | 0 | -0 |
09/12/2022 |
6.68
|
41,500 | 6.70 | 6.71 | 6.51 | 0 | 0 | -0 |
08/12/2022 |
6.70
|
71,800 | 6.69 | 6.78 | 6.66 | 0 | 0 | -0 |
07/12/2022 |
6.69
|
61,900 | 6.80 | 6.88 | 6.35 | 0 | 0 | -0 |
06/12/2022 |
6.80
|
85,000 | 7 | 7 | 6.66 | 0 | 0 | -0 |
05/12/2022 |
7
|
209,000 | 6.99 | 7.20 | 6.90 | 0 | 1 | -0 |
02/12/2022 |
6.99
|
222,500 | 7.26 | 7.26 | 6.80 | 0 | 0 | 0.0 |
01/12/2022 |
7.26
|
225,900 | 7.02 | 7.49 | 7 | 0 | 0 | 0.0 |
30/11/2022 |
7.02
|
439,800 | 6.60 | 7.06 | 6.27 | 1,200 | 0 | 0.0 |
29/11/2022 |
6.60
|
192,200 | 6.67 | 6.80 | 6.30 | 10,000 | 0 | 0.1 |
28/11/2022 |
6.67
|
287,700 | 6.24 | 6.67 | 6 | 0 | 0 | -0.0 |
25/11/2022 |
6.24
|
362,200 | 5.90 | 6.31 | 5.99 | 0 | 0 | -0.0 |
24/11/2022 |
5.90
|
35,200 | 5.93 | 5.93 | 5.65 | 0 | 1 | -0.0 |
23/11/2022 |
5.93
|
67,300 | 6 | 6.25 | 5.68 | 0 | 0 | 0.0 |
22/11/2022 |
6
|
417,800 | 5.80 | 6.10 | 5.40 | 0 | 0 | 0.0 |
21/11/2022 |
5.80
|
455,300 | 6.23 | 6.34 | 5.80 | 0 | 0 | 0.0 |
18/11/2022 |
6.23
|
86,600 | 6.20 | 6.39 | 5.90 | 0 | 0 | 0.0 |
17/11/2022 |
6.20
|
100,500 | 6 | 6.29 | 5.87 | 0 | 0 | 0.0 |
16/11/2022 |
6
|
343,500 | 5.90 | 6 | 5.49 | 0 | 0 | 0.0 |
15/11/2022 |
5.90
|
163,600 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0.0 |
14/11/2022 |
6.20
|
501,200 | 6.36 | 6.40 | 6.02 | 1,200 | 0 | 0.0 |
11/11/2022 |
6.36
|
293,000 | 6.40 | 6.40 | 6 | 0 | 0 | -0.1 |
10/11/2022 |
6.40
|
247,600 | 6.45 | 6.60 | 6 | 0 | 0 | -0.1 |
09/11/2022 |
6.45
|
619,900 | 6.03 | 6.45 | 5.61 | 0 | 15,000 | -0.1 |
08/11/2022 |
6.03
|
195,900 | 6.48 | 6.48 | 6.03 | 0 | 0 | -0.0 |
07/11/2022 |
6.48
|
148,100 | 6.96 | 6.96 | 6.48 | 0 | 0 | -0.0 |
04/11/2022 |
6.96
|
317,700 | 7.48 | 7.50 | 6.96 | 0 | 2,900 | -0.0 |
03/11/2022 |
7.48
|
78,700 | 7.50 | 7.64 | 7.30 | 0 | 0 | 0.0 |
02/11/2022 |
7.50
|
160,300 | 7.50 | 7.60 | 7.48 | 0 | 0 | 0.0 |
01/11/2022 |
7.50
|
318,900 | 7.63 | 8 | 7.12 | 0 | 0 | 0.0 |
31/10/2022 |
7.63
|
437,300 | 8.20 | 8.20 | 7.63 | 4,000 | 3 | 0.0 |
28/10/2022 |
8.20
|
865,300 | 8.39 | 8.97 | 7.81 | 25,700 | 0 | 0.2 |
27/10/2022 |
8.39
|
624,700 | 8.60 | 8.80 | 8 | 2,400 | 0 | 0.0 |
26/10/2022 |
8.60
|
361,700 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
25/10/2022 |
8.80
|
1,014,700 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 |
24/10/2022 |
8.89
|
101,700 | 9.04 | 9.10 | 8.60 | 0 | 0 | 0 |
21/10/2022 |
9.04
|
85,000 | 9.14 | 9.20 | 8.70 | 0 | 0 | 0 |
20/10/2022 |
9.14
|
42,600 | 9.23 | 9.24 | 9.14 | 0 | 0 | 0 |
19/10/2022 |
9.23
|
10,200 | 9.23 | 9.34 | 9.20 | 0 | 0 | 0 |
18/10/2022 |
9.23
|
10,400 | 9.12 | 9.23 | 9.10 | 0 | 0 | -0.0 |
17/10/2022 |
9.12
|
136,200 | 9.25 | 9.25 | 9.10 | 0 | 0 | -0.0 |
14/10/2022 |
9.25
|
42,400 | 9.15 | 9.25 | 9.02 | 0 | 0 | -0.0 |
13/10/2022 |
9.15
|
71,600 | 9 | 9.20 | 8.85 | 0 | 0 | -0.0 |
12/10/2022 |
9
|
180,300 | 9 | 9.15 | 8.60 | 0 | 0 | -0.0 |
11/10/2022 |
9
|
92,700 | 9.30 | 9.40 | 8.65 | 0 | 0 | -0.0 |
10/10/2022 |
9.30
|
92,200 | 9.44 | 9.45 | 8.95 | 0 | 0 | -0.0 |
07/10/2022 |
9.44
|
83,600 | 9.57 | 9.57 | 8.95 | 0 | 0 | -0.0 |
06/10/2022 |
9.57
|
189,200 | 9.60 | 9.64 | 9.31 | 0 | 0 | -0.0 |
05/10/2022 |
9.60
|
66,700 | 9.40 | 9.60 | 9.30 | 0 | 0 | -0.0 |
04/10/2022 |
9.40
|
105,400 | 9.40 | 9.60 | 9.12 | 0 | 0 | -0.0 |
03/10/2022 |
9.40
|
80,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | -0.0 |
30/09/2022 |
9.50
|
188,600 | 9.35 | 9.75 | 9.15 | 0 | 0 | -0.0 |
29/09/2022 |
9.35
|
62,800 | 9.90 | 9.97 | 9.35 | 0 | 0 | -0.0 |
28/09/2022 |
9.90
|
47,700 | 9.90 | 9.96 | 9.77 | 0 | 0 | -0.0 |
27/09/2022 |
9.90
|
36,900 | 9.99 | 9.99 | 9.80 | 0 | 0 | -0.0 |
26/09/2022 |
9.99
|
180,500 | 10.10 | 10.10 | 9.73 | 0 | 0 | -0.0 |
23/09/2022 |
10.10
|
52,100 | 10.20 | 10.20 | 10 | 0 | 0 | -0.0 |
22/09/2022 |
10.20
|
32,300 | 10.20 | 10.30 | 9.99 | 0 | 0 | -0.0 |
21/09/2022 |
10.20
|
163,200 | 10.20 | 10.20 | 10 | 0 | 0 | -0.0 |
20/09/2022 |
10.20
|
151,900 | 10.25 | 10.25 | 9.90 | 0 | 340 | -0.0 |