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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.79
|
173,300 | 3.85 | 3.85 | 3.76 | 300 | 1,000 | -0.0 |
13/02/2023 |
3.85
|
327,200 | 3.88 | 3.88 | 3.62 | 4,000 | 70,100 | -0.3 |
10/02/2023 |
3.88
|
137,000 | 3.98 | 3.99 | 3.87 | 100 | 200 | -0.0 |
09/02/2023 |
3.98
|
83,500 | 3.99 | 3.99 | 3.90 | 200 | 100 | 0.0 |
08/02/2023 |
3.99
|
159,400 | 3.94 | 4 | 3.85 | 100 | 0 | 0.0 |
07/02/2023 |
3.94
|
252,100 | 4 | 4.05 | 3.93 | 10,500 | 1,100 | 0.0 |
06/02/2023 |
4
|
172,500 | 4 | 4.02 | 3.95 | 300 | 400 | -0.0 |
03/02/2023 |
4
|
289,700 | 3.99 | 4.06 | 3.98 | 100 | 100 | 0 |
02/02/2023 |
3.99
|
310,300 | 4.01 | 4.09 | 3.91 | 0 | 6,700 | -0.0 |
01/02/2023 |
4.01
|
993,000 | 4.22 | 4.33 | 4.01 | 78,800 | 22,700 | 0.2 |
31/01/2023 |
4.22
|
385,900 | 4.22 | 4.30 | 4.15 | 1,700 | 26,700 | -0.1 |
30/01/2023 |
4.22
|
1,022,600 | 4.01 | 4.27 | 4.12 | 42,100 | 82,200 | -0.2 |
27/01/2023 |
4.01
|
297,800 | 3.98 | 4.10 | 4 | 15,000 | 38,200 | -0.1 |
19/01/2023 |
3.98
|
317,100 | 3.95 | 4 | 3.92 | 2,000 | 8,700 | -0.0 |
18/01/2023 |
3.95
|
295,400 | 3.93 | 3.98 | 3.91 | 12,000 | 6,400 | 0.0 |
17/01/2023 |
3.93
|
155,800 | 3.80 | 3.96 | 3.85 | 0 | 13,600 | -0.1 |
16/01/2023 |
3.80
|
237,600 | 3.89 | 3.95 | 3.80 | 17,900 | 5,000 | 0.0 |
13/01/2023 |
3.89
|
335,400 | 3.88 | 3.97 | 3.88 | 13,300 | 6,300 | 0.0 |
12/01/2023 |
3.88
|
473,800 | 3.81 | 3.93 | 3.85 | 3,100 | 14,400 | -0.0 |
11/01/2023 |
3.81
|
626,800 | 3.77 | 3.96 | 3.76 | 7,500 | 5,800 | 0.0 |
10/01/2023 |
3.77
|
199,700 | 3.77 | 3.83 | 3.70 | 0 | 33,350 | -0.1 |
09/01/2023 |
3.77
|
130,700 | 3.81 | 3.86 | 3.77 | 800 | 7,400 | -0.0 |
06/01/2023 |
3.81
|
388,300 | 3.77 | 3.85 | 3.76 | 0 | 7,200 | -0.0 |
05/01/2023 |
3.77
|
255,800 | 3.80 | 3.84 | 3.71 | 7,500 | 8,400 | -0.0 |
04/01/2023 |
3.80
|
303,700 | 3.85 | 4 | 3.80 | 5,900 | 11,500 | -0.0 |
03/01/2023 |
3.85
|
448,400 | 3.70 | 3.88 | 3.67 | 1,000 | 9,900 | -0.0 |
30/12/2022 |
3.70
|
300,900 | 3.67 | 3.73 | 3.59 | 400 | 10,400 | -0.0 |
29/12/2022 |
3.67
|
162,200 | 3.64 | 3.74 | 3.60 | 0 | 9,600 | -0.0 |
28/12/2022 |
3.64
|
177,400 | 3.74 | 3.78 | 3.60 | 600 | 11,500 | -0.0 |
27/12/2022 |
3.74
|
370,500 | 3.56 | 3.75 | 3.50 | 0 | 30,500 | -0.1 |
26/12/2022 |
3.56
|
372,400 | 3.82 | 3.87 | 3.56 | 12,400 | 12,700 | -0.0 |
23/12/2022 |
3.82
|
180,200 | 3.86 | 3.88 | 3.72 | 2,500 | 22,600 | -0.1 |
22/12/2022 |
3.86
|
482,700 | 3.72 | 3.98 | 3.75 | 6,800 | 53,200 | -0.2 |
21/12/2022 |
3.72
|
688,800 | 3.95 | 4 | 3.68 | 3,700 | 14,200 | -0.0 |
20/12/2022 |
3.95
|
595,000 | 4.13 | 4.13 | 3.85 | 6,600 | 15,000 | -0.0 |
19/12/2022 |
4.13
|
1,087,100 | 4.12 | 4.25 | 3.90 | 11,400 | 58,500 | -0.2 |
16/12/2022 |
4.12
|
1,423,000 | 4.43 | 4.50 | 4.12 | 9,600 | 5,200 | 0.0 |
15/12/2022 |
4.43
|
352,000 | 4.50 | 4.60 | 4.30 | 1,100 | 52,100 | -0.2 |
14/12/2022 |
4.50
|
3,036,600 | 4.33 | 4.63 | 4.03 | 29,700 | 73,400 | -0.2 |
13/12/2022 |
4.33
|
70,300 | 4.65 | 4.65 | 4.33 | 11,500 | 0 | 0.0 |
12/12/2022 |
4.65
|
278,100 | 5 | 5 | 4.65 | 8,500 | 0 | 0.0 |
09/12/2022 |
5
|
255,000 | 5.10 | 5.14 | 4.93 | 8,400 | 10,800 | -0.0 |
08/12/2022 |
5.10
|
551,400 | 4.90 | 5.20 | 4.90 | 25,500 | 12,300 | 0.1 |
07/12/2022 |
4.90
|
778,000 | 5.26 | 5.26 | 4.90 | 34,000 | 16,900 | 0.1 |
06/12/2022 |
5.26
|
860,600 | 5.65 | 5.65 | 5.26 | 6,900 | 19,300 | -0.1 |
05/12/2022 |
5.65
|
727,800 | 5.42 | 5.78 | 5.50 | 1,200 | 125,700 | -0.7 |
02/12/2022 |
5.42
|
639,100 | 5.07 | 5.42 | 4.90 | 26,100 | 2,500 | 0.1 |
01/12/2022 |
5.07
|
937,000 | 4.80 | 5.13 | 4.90 | 14,700 | 900 | 0.1 |
30/11/2022 |
4.80
|
380,100 | 4.55 | 4.83 | 4.55 | 12,200 | 10,300 | 0.0 |
29/11/2022 |
4.55
|
744,300 | 4.26 | 4.55 | 4.26 | 6,300 | 1,800 | 0.0 |
28/11/2022 |
4.26
|
407,100 | 3.99 | 4.26 | 4.20 | 14,200 | 0 | 0.1 |
25/11/2022 |
3.99
|
303,400 | 3.73 | 3.99 | 3.73 | 19,400 | 0 | 0.1 |
24/11/2022 |
3.73
|
156,100 | 3.68 | 3.75 | 3.55 | 6,100 | 3,500 | 0.0 |
23/11/2022 |
3.68
|
222,000 | 3.90 | 3.90 | 3.68 | 2,200 | 33,100 | -0.1 |
22/11/2022 |
3.90
|
328,800 | 3.80 | 4.05 | 3.78 | 16,500 | 1,200 | 0.1 |
21/11/2022 |
3.80
|
267,900 | 3.70 | 3.95 | 3.77 | 12,400 | 1,900 | 0.0 |
18/11/2022 |
3.70
|
255,400 | 3.54 | 3.74 | 3.45 | 12,700 | 7,341 | 0.0 |
17/11/2022 |
3.54
|
315,000 | 3.31 | 3.54 | 3.45 | 20,300 | 0 | 0.1 |
16/11/2022 |
3.31
|
328,200 | 3.10 | 3.31 | 2.90 | 112,300 | 35,000 | 0.3 |
15/11/2022 |
3.10
|
933,500 | 3.30 | 3.30 | 3.07 | 20,800 | 50,000 | -0.1 |
14/11/2022 |
3.30
|
777,400 | 3.51 | 3.59 | 3.27 | 9,200 | 99,000 | -0.3 |
11/11/2022 |
3.51
|
86,600 | 3.63 | 3.80 | 3.51 | 400 | 1,200 | -0.0 |
10/11/2022 |
3.63
|
531,400 | 3.90 | 3.90 | 3.63 | 2,600 | 12,600 | -0.0 |
09/11/2022 |
3.90
|
132,200 | 3.85 | 4.02 | 3.80 | 13,800 | 18,400 | -0.0 |
08/11/2022 |
3.85
|
292,700 | 3.80 | 3.95 | 3.70 | 11,000 | 1,200 | 0.0 |
07/11/2022 |
3.80
|
312,700 | 4.03 | 4.04 | 3.80 | 200 | 9,300 | -0.0 |
04/11/2022 |
4.03
|
120,100 | 4.25 | 4.25 | 4 | 300 | 7,200 | -0.0 |
03/11/2022 |
4.25
|
87,800 | 4.27 | 4.29 | 4.20 | 20,600 | 500 | 0.1 |
02/11/2022 |
4.27
|
68,600 | 4.30 | 4.30 | 4.23 | 6,200 | 3,500 | 0.0 |
01/11/2022 |
4.30
|
199,800 | 4.15 | 4.30 | 4.06 | 59,900 | 30,500 | 0.1 |
31/10/2022 |
4.15
|
185,000 | 4.36 | 4.48 | 4.07 | 9,800 | 25,100 | -0.1 |
28/10/2022 |
4.36
|
305,100 | 4.25 | 4.45 | 4.30 | 22,100 | 0 | 0.1 |
27/10/2022 |
4.25
|
360,600 | 3.98 | 4.25 | 3.83 | 54,700 | 18,100 | 0.1 |
26/10/2022 |
3.98
|
220,000 | 4.11 | 4.30 | 3.83 | 12,600 | 3,200 | 0.0 |
25/10/2022 |
4.11
|
529,400 | 4.41 | 4.60 | 4.11 | 37,600 | 13,500 | 0.1 |
24/10/2022 |
4.41
|
1,006,000 | 4.74 | 4.74 | 4.41 | 17,700 | 0 | 0.1 |
21/10/2022 |
4.74
|
692,200 | 5.09 | 5.10 | 4.74 | 4,700 | 35,200 | -0.1 |
20/10/2022 |
5.09
|
175,600 | 5.11 | 5.11 | 5 | 6,800 | 13,400 | -0.0 |
19/10/2022 |
5.11
|
217,000 | 5.20 | 5.21 | 5.07 | 5,800 | 21,800 | -0.1 |
18/10/2022 |
5.20
|
264,100 | 5.18 | 5.39 | 5.20 | 16,300 | 9,900 | 0.0 |
17/10/2022 |
5.18
|
313,600 | 5.29 | 5.30 | 5.07 | 25,300 | 8,600 | 0.1 |
14/10/2022 |
5.29
|
238,700 | 5.10 | 5.39 | 5.20 | 32,500 | 0 | 0.2 |
13/10/2022 |
5.10
|
100,700 | 5.10 | 5.15 | 5.01 | 5,000 | 20,400 | -0.1 |
12/10/2022 |
5.10
|
492,400 | 4.93 | 5.27 | 4.80 | 35,900 | 0 | 0.2 |
11/10/2022 |
4.93
|
635,000 | 5.30 | 5.35 | 4.93 | 16,500 | 7,900 | 0.0 |
10/10/2022 |
5.30
|
210,100 | 5.34 | 5.41 | 5.10 | 38,400 | 0 | 0.2 |
07/10/2022 |
5.34
|
706,900 | 5.70 | 5.78 | 5.32 | 23,800 | 16,100 | 0.0 |
06/10/2022 |
5.70
|
459,000 | 6.05 | 6.08 | 5.70 | 7,300 | 11,800 | -0.0 |
05/10/2022 |
6.05
|
293,800 | 5.70 | 6.08 | 5.71 | 19,100 | 15,200 | 0.0 |
04/10/2022 |
5.70
|
278,200 | 5.81 | 5.99 | 5.70 | 17,100 | 16,200 | 0.0 |
03/10/2022 |
5.81
|
341,000 | 6.21 | 6.21 | 5.81 | 14,500 | 6,700 | 0.0 |
30/09/2022 |
6.21
|
574,900 | 6.19 | 6.21 | 5.93 | 47,100 | 54,400 | -0.0 |
29/09/2022 |
6.19
|
223,900 | 6.22 | 6.40 | 6.18 | 300 | 36,100 | -0.2 |
28/09/2022 |
6.22
|
337,200 | 6.28 | 6.39 | 6.15 | 8,800 | 20,500 | -0.1 |
27/09/2022 |
6.28
|
226,500 | 6.36 | 6.41 | 6.27 | 1,000 | 17,000 | -0.1 |
26/09/2022 |
6.36
|
544,200 | 6.74 | 6.74 | 6.27 | 2,900 | 26,700 | -0.2 |
23/09/2022 |
6.74
|
219,500 | 6.87 | 6.96 | 6.70 | 22,400 | 11,400 | 0.1 |
22/09/2022 |
6.87
|
473,100 | 6.73 | 6.99 | 6.44 | 21,700 | 8,900 | 0.1 |
21/09/2022 |
6.73
|
297,000 | 6.93 | 6.93 | 6.72 | 0 | 4,200 | -0.0 |
20/09/2022 |
6.93
|
442,500 | 6.80 | 6.93 | 6.50 | 14,200 | 11,700 | 0.0 |