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% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
5.09
|
1,300 | 5.10 | 5.10 | 5.09 | 0 | 0 | 0.0 |
09/02/2023 |
5.10
|
4,100 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0.0 |
08/02/2023 |
5.10
|
93,300 | 5.14 | 5.14 | 4.93 | 0 | 0 | 0.0 |
07/02/2023 |
5.14
|
12,000 | 5.05 | 5.17 | 4.93 | 100 | 0 | 0.0 |
06/02/2023 |
5.05
|
8,200 | 5.11 | 5.17 | 4.99 | 0 | 100 | -0.0 |
03/02/2023 |
5.11
|
5,400 | 5.19 | 5.19 | 4.83 | 0 | 0 | -0.0 |
02/02/2023 |
5.19
|
2,000 | 5.22 | 5.22 | 4.96 | 0 | 300 | -0.0 |
01/02/2023 |
5.22
|
26,700 | 5.22 | 5.29 | 5.22 | 1,000 | 600 | 0.0 |
31/01/2023 |
5.22
|
7,700 | 5.20 | 5.26 | 5.02 | 4,100 | 200 | 0.0 |
30/01/2023 |
5.20
|
5,400 | 5.29 | 5.29 | 5.20 | 0 | 0 | -0.0 |
27/01/2023 |
5.29
|
2,300 | 5.02 | 5.29 | 5.14 | 100 | 600 | -0.0 |
19/01/2023 |
5.02
|
6,000 | 5.05 | 5.40 | 5.02 | 0 | 600 | -0.0 |
18/01/2023 |
5.05
|
1,500 | 4.93 | 5.11 | 4.96 | 0 | 0 | 0.0 |
17/01/2023 |
4.93
|
5,900 | 4.93 | 4.93 | 4.84 | 300 | 0 | 0.0 |
16/01/2023 |
4.93
|
63,100 | 4.93 | 5.13 | 4.93 | 100 | 0 | 0.0 |
13/01/2023 |
4.93
|
21,300 | 5.10 | 5.11 | 4.93 | 200 | 0 | 0.0 |
12/01/2023 |
5.10
|
2,400 | 5.13 | 5.13 | 5.10 | 600 | 0 | 0.0 |
11/01/2023 |
5.13
|
12,500 | 5.12 | 5.14 | 4.77 | 200 | 0 | 0.0 |
10/01/2023 |
5.12
|
7,700 | 5.18 | 5.18 | 5.11 | 700 | 0 | 0.0 |
09/01/2023 |
5.18
|
2,000 | 5.18 | 5.24 | 5.11 | 200 | 0 | 0.0 |
06/01/2023 |
5.18
|
1,500 | 5.18 | 5.18 | 5.10 | 200 | 0 | 0.0 |
05/01/2023 |
5.18
|
1,600 | 5.18 | 5.20 | 5.11 | 0 | 0 | 0.0 |
04/01/2023 |
5.18
|
2,200 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0.0 |
03/01/2023 |
5.15
|
3,400 | 5.02 | 5.24 | 5.02 | 0 | 0 | 0.0 |
30/12/2022 |
5.02
|
6,300 | 5.06 | 5.09 | 5.02 | 0 | 0 | 0.0 |
29/12/2022 |
5.06
|
800 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0.0 |
28/12/2022 |
5.11
|
13,300 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0.0 |
27/12/2022 |
5.01
|
12,200 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0.0 |
26/12/2022 |
5.08
|
3,100 | 5.11 | 5.15 | 4.77 | 0 | 0 | 0.0 |
23/12/2022 |
5.11
|
4,000 | 5.05 | 5.20 | 5.02 | 0 | 0 | 0.0 |
22/12/2022 |
5.05
|
8,900 | 5.10 | 5.33 | 4.98 | 0 | 0 | 0.0 |
21/12/2022 |
5.10
|
3,200 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0.0 |
20/12/2022 |
5.11
|
9,800 | 5.31 | 5.31 | 5.02 | 100 | 0 | 0.0 |
19/12/2022 |
5.31
|
5,100 | 5.31 | 5.33 | 5.24 | 0 | 0 | 0.0 |
16/12/2022 |
5.31
|
5,500 | 5.28 | 5.33 | 5.25 | 0 | 0 | 0.0 |
15/12/2022 |
5.28
|
4,700 | 5.19 | 5.42 | 5.15 | 0 | 0 | 0.0 |
14/12/2022 |
5.19
|
20,000 | 5.18 | 5.29 | 5.11 | 0 | 0 | 0.0 |
13/12/2022 |
5.18
|
5,400 | 5.15 | 5.38 | 4.95 | 0 | 0 | 0.0 |
12/12/2022 |
5.15
|
2,800 | 5.11 | 5.23 | 5.15 | 100 | 0 | 0.0 |
09/12/2022 |
5.11
|
2,000 | 5.20 | 5.24 | 5.11 | 0 | 0 | 0.0 |
08/12/2022 |
5.20
|
2,400 | 5.11 | 5.24 | 5.11 | 200 | 0 | 0.0 |
07/12/2022 |
5.11
|
8,300 | 5.35 | 5.35 | 4.98 | 0 | 0 | 0.0 |
06/12/2022 |
5.35
|
2,800 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0.0 |
05/12/2022 |
5.35
|
13,900 | 5.29 | 5.38 | 5.02 | 0 | 0 | 0.0 |
02/12/2022 |
5.29
|
5,000 | 5.36 | 5.38 | 5.25 | 0 | 0 | 0.0 |
01/12/2022 |
5.36
|
3,600 | 5.11 | 5.38 | 5.15 | 0 | 0 | 0.0 |
30/11/2022 |
5.11
|
3,100 | 5.10 | 5.15 | 5.11 | 300 | 0 | 0.0 |
29/11/2022 |
5.10
|
7,900 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0.0 |
28/11/2022 |
5.01
|
10,300 | 4.93 | 5.05 | 4.93 | 0 | 0 | 0.0 |
25/11/2022 |
4.93
|
3,600 | 4.70 | 4.93 | 4.66 | 0 | 0 | 0.0 |
24/11/2022 |
4.70
|
19,500 | 5.02 | 5.02 | 4.70 | 0 | 0 | 0.0 |
23/11/2022 |
5.02
|
5,300 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0.0 |
22/11/2022 |
5.11
|
1,000 | 4.98 | 5.14 | 4.99 | 100 | 0 | 0.0 |
21/11/2022 |
4.98
|
900 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0.0 |
18/11/2022 |
4.99
|
2,600 | 4.96 | 4.99 | 4.66 | 2,300 | 0 | 0.0 |
17/11/2022 |
4.96
|
2,500 | 4.73 | 5.02 | 4.75 | 0 | 0 | 0.0 |
16/11/2022 |
4.73
|
21,400 | 4.43 | 4.73 | 4.12 | 0 | 0 | 0.0 |
15/11/2022 |
4.43
|
13,800 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0.0 |
14/11/2022 |
4.76
|
1,300 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0.0 |
11/11/2022 |
5.11
|
700 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0.0 |
10/11/2022 |
5.28
|
4,000 | 5.38 | 5.38 | 5.00 | 200 | 0 | 0.0 |
09/11/2022 |
5.38
|
100 | 5.30 | 5.38 | 5.38 | 0 | 0 | 0.0 |
08/11/2022 |
5.30
|
500 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0.0 |
07/11/2022 |
5.38
|
8,500 | 5.18 | 5.38 | 4.82 | 0 | 0 | 0.0 |
04/11/2022 |
5.18
|
8,200 | 5.31 | 5.31 | 5.00 | 0 | 0 | 0.0 |
03/11/2022 |
5.31
|
1,800 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0.0 |
02/11/2022 |
5.37
|
2,300 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0.0 |
01/11/2022 |
5.38
|
3,300 | 5.39 | 5.39 | 5.38 | 0 | 0 | 0.0 |
31/10/2022 |
5.39
|
500 | 5.47 | 5.55 | 5.38 | 0 | 0 | 0.0 |
28/10/2022 |
5.47
|
1,100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0.0 |
27/10/2022 |
5.47
|
2,400 | 5.49 | 5.56 | 5.47 | 0 | 0 | 0 |
26/10/2022 |
5.49
|
3,000 | 5.47 | 5.50 | 5.38 | 0 | 0 | 0 |
25/10/2022 |
5.47
|
6,400 | 5.33 | 5.47 | 4.96 | 0 | 0 | 0 |
24/10/2022 |
5.33
|
20,900 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
21/10/2022 |
5.73
|
600 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
20/10/2022 |
5.74
|
4,100 | 5.73 | 5.74 | 5.59 | 0 | 0 | 0 |
19/10/2022 |
5.73
|
1,500 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
18/10/2022 |
5.74
|
2,900 | 5.57 | 5.74 | 5.49 | 0 | 0 | 0.0 |
17/10/2022 |
5.57
|
5,700 | 5.83 | 5.87 | 5.56 | 0 | 0 | 0.0 |
14/10/2022 |
5.83
|
6,700 | 5.74 | 5.84 | 5.65 | 0 | 0 | 0.0 |
13/10/2022 |
5.74
|
3,300 | 5.83 | 5.87 | 5.74 | 0 | 0 | 0.0 |
12/10/2022 |
5.83
|
6,200 | 5.81 | 5.90 | 5.83 | 0 | 0 | 0.0 |
11/10/2022 |
5.81
|
15,300 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0.0 |
10/10/2022 |
5.91
|
15,900 | 5.75 | 6.00 | 5.74 | 0 | 0 | 0.0 |
07/10/2022 |
5.75
|
26,000 | 6.18 | 6.25 | 5.75 | 0 | 0 | 0.0 |
06/10/2022 |
6.18
|
2,500 | 6.17 | 6.27 | 6.17 | 300 | 0 | 0.0 |
05/10/2022 |
6.17
|
10,200 | 6.17 | 6.18 | 6.09 | 4,000 | 0 | 0.0 |
04/10/2022 |
6.17
|
11,100 | 6.00 | 6.17 | 6.00 | 0 | 0 | 0.0 |
03/10/2022 |
6.00
|
13,900 | 6.27 | 6.27 | 6.00 | 1,200 | 0 | 0.0 |
30/09/2022 |
6.27
|
9,700 | 6.28 | 6.34 | 6.00 | 0 | 0 | 0.0 |
29/09/2022 |
6.28
|
22,000 | 6.54 | 6.54 | 6.09 | 0 | 0 | 0.0 |
28/09/2022 |
6.54
|
3,800 | 6.89 | 6.96 | 6.54 | 0 | 0 | 0.0 |
27/09/2022 |
6.89
|
50,000 | 6.44 | 6.89 | 6.18 | 0 | 0 | 0.0 |
26/09/2022 |
6.44
|
15,300 | 6.63 | 6.63 | 6.27 | 0 | 0 | 0.0 |
23/09/2022 |
6.63
|
7,800 | 6.53 | 6.66 | 6.53 | 0 | 0 | 0.0 |
22/09/2022 |
6.53
|
1,800 | 6.52 | 6.67 | 6.52 | 0 | 0 | 0.0 |
21/09/2022 |
6.52
|
3,500 | 6.78 | 6.78 | 6.46 | 100 | 0 | 0.0 |
20/09/2022 |
6.78
|
10,600 | 6.90 | 6.90 | 6.67 | 0 | 0 | -0.3 |
19/09/2022 |
6.90
|
100 | 6.94 | 6.94 | 6.90 | 0 | 0 | -0.3 |
16/09/2022 |
6.94
|
58,900 | 6.95 | 7.08 | 6.47 | 0 | 34,300 | -0.3 |