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) |
-0.27 | -7.09% | 5,315,000 | -11,000 | -0.0 |
3.54
3.81
3.54
|
2 tháng
(2024-07-22) |
-0.41 | -10.38% | 8,656,200 | -18,525 | -0.1 |
3.54
4.02
3.54
|
3 tháng
(2024-06-21) |
-0.51 | -12.54% | 14,147,800 | -24,225 | -0.1 |
3.54
4.06
3.54
|
6 tháng
(2024-03-25) |
-0.65 | -15.52% | 44,139,300 | -49,725 | -0.2 |
3.54
4.44
3.54
|
12 tháng
(2023-09-25) |
-0.76 | -17.77% | 83,112,400 | -94,425 | -0.3 |
3.54
5.42
3.54
|
24 tháng
(2022-09-30) |
-1.65 | -31.86% | 126,370,800 | -1,825 | 1.5 |
3.10
5.42
3.54
|
36 tháng
(2021-10-05) |
-5.25 | -59.72% | 274,731,400 | -79,025 | 1.7 |
3.10
12.25
3.54
|
60 tháng
(2020-12-31) |
-7.89 | -69.03% | 358,379,000 | 14,175 | 0.9 |
3.10
14.81
3.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.11
|
105,000 | 5.24 | 5.24 | 5.06 | 0 | 0 | -0.0 |
16/09/2022 |
5.22
|
213,300 | 5.21 | 5.31 | 5.16 | 0 | 0 | -0.0 |
15/09/2022 |
5.31
|
39,200 | 5.28 | 5.37 | 5.19 | 1,000 | 0 | -0.0 |
14/09/2022 |
5.28
|
66,400 | 5.28 | 5.28 | 5.19 | 0 | 0 | -0.0 |
13/09/2022 |
5.28
|
65,900 | 5.37 | 5.37 | 5.25 | 0 | 0 | -0.0 |
12/09/2022 |
5.34
|
77,600 | 5.24 | 5.37 | 5.24 | 0 | 0 | -0.0 |
09/09/2022 |
5.21
|
159,500 | 5.26 | 5.37 | 5.20 | 0 | 0 | -0.0 |
08/09/2022 |
5.26
|
189,100 | 5.30 | 5.35 | 5.26 | 0 | 0 | -0.0 |
07/09/2022 |
5.30
|
150,500 | 5.39 | 5.39 | 5.28 | 0 | 0 | -0.0 |
06/09/2022 |
5.45
|
51,100 | 5.43 | 5.45 | 5.42 | 0 | 0 | -0.0 |
05/09/2022 |
5.45
|
126,800 | 5.47 | 5.48 | 5.38 | 0 | 0 | -0.0 |
31/08/2022 |
5.38
|
104,300 | 5.50 | 5.54 | 5.38 | 0 | 0 | -0.0 |
30/08/2022 |
5.50
|
87,800 | 5.44 | 5.71 | 5.44 | 0 | 0 | -0.0 |
29/08/2022 |
5.43
|
95,900 | 5.43 | 5.54 | 5.37 | 0 | 0 | -0.0 |
26/08/2022 |
5.65
|
95,400 | 5.76 | 5.79 | 5.64 | 0 | 0 | -0.0 |
25/08/2022 |
5.71
|
143,200 | 5.67 | 5.72 | 5.67 | 0 | 0 | -0.0 |
24/08/2022 |
5.67
|
83,800 | 5.54 | 5.71 | 5.54 | 0 | 0 | -0.0 |
23/08/2022 |
5.57
|
93,000 | 5.54 | 5.57 | 5.37 | 0 | 0 | -0.0 |
22/08/2022 |
5.52
|
140,100 | 5.56 | 5.58 | 5.37 | 0 | 0 | -0.0 |
19/08/2022 |
5.55
|
146,600 | 5.59 | 5.71 | 5.55 | 0 | 0 | -0.0 |
18/08/2022 |
5.65
|
106,300 | 5.79 | 5.79 | 5.65 | 0 | 0 | -0.0 |
17/08/2022 |
5.71
|
159,500 | 5.81 | 5.81 | 5.67 | 0 | 0 | -0.0 |
16/08/2022 |
5.81
|
160,900 | 5.87 | 5.87 | 5.72 | 0 | 0 | -0.0 |
15/08/2022 |
5.88
|
181,000 | 5.87 | 5.91 | 5.81 | 0 | 0 | -0.0 |
12/08/2022 |
5.87
|
146,800 | 5.81 | 5.97 | 5.81 | 0 | 0 | -0.0 |
11/08/2022 |
5.95
|
218,300 | 6.06 | 6.15 | 5.89 | 0 | 0 | -0.0 |
10/08/2022 |
5.97
|
183,000 | 5.84 | 5.97 | 5.84 | 0 | 0 | -0.0 |
09/08/2022 |
5.84
|
213,600 | 5.89 | 5.93 | 5.80 | 0 | 0 | -0.0 |
08/08/2022 |
5.82
|
189,000 | 5.76 | 5.97 | 5.76 | 0 | 0 | -0.0 |
05/08/2022 |
5.76
|
272,400 | 5.87 | 5.93 | 5.71 | 0 | 0 | -0.0 |
04/08/2022 |
5.80
|
272,700 | 5.56 | 5.82 | 5.53 | 0 | 300 | -0.0 |
03/08/2022 |
5.56
|
108,300 | 5.60 | 5.66 | 5.50 | 0 | 0 | -0.0 |
02/08/2022 |
5.60
|
209,800 | 5.37 | 5.64 | 5.37 | 0 | 300 | -0.0 |
01/08/2022 |
5.37
|
325,600 | 5.11 | 5.37 | 5.10 | 0 | 0 | -0.0 |
29/07/2022 |
5.12
|
129,000 | 5.15 | 5.19 | 5.12 | 0 | 0 | -0.0 |
28/07/2022 |
5.15
|
118,800 | 5.09 | 5.19 | 5.09 | 0 | 0 | -0.0 |
27/07/2022 |
5.08
|
209,400 | 5.06 | 5.17 | 4.94 | 0 | 800 | -0.0 |
26/07/2022 |
5.06
|
159,500 | 5.11 | 5.19 | 5.05 | 0 | 2,200 | -0.0 |
25/07/2022 |
5.12
|
83,500 | 5.24 | 5.24 | 5.11 | 0 | 2,100 | -0.0 |
22/07/2022 |
5.24
|
62,700 | 5.14 | 5.24 | 5.14 | 0 | 7,700 | -0.0 |
21/07/2022 |
5.19
|
173,200 | 5.30 | 5.30 | 5.14 | 0 | 1,800 | -0.0 |
20/07/2022 |
5.28
|
113,800 | 5.11 | 5.32 | 5.11 | 0 | 2,400 | -0.0 |
19/07/2022 |
5.10
|
93,200 | 4.89 | 5.11 | 4.89 | 0 | 1,900 | -0.0 |
18/07/2022 |
5.06
|
113,700 | 4.89 | 5.14 | 4.89 | 0 | 1,600 | -0.0 |
15/07/2022 |
4.87
|
153,900 | 4.86 | 5.02 | 4.81 | 0 | 1,600 | -0.0 |
14/07/2022 |
4.85
|
51,200 | 4.64 | 4.89 | 4.64 | 300 | 2,000 | -0.0 |
13/07/2022 |
4.87
|
63,400 | 4.85 | 4.93 | 4.82 | 0 | 2,100 | -0.0 |
12/07/2022 |
4.84
|
67,200 | 4.89 | 4.89 | 4.68 | 0 | 1,900 | -0.0 |
11/07/2022 |
4.73
|
115,800 | 4.74 | 4.85 | 4.70 | 0 | 2,100 | -0.0 |
08/07/2022 |
4.73
|
76,700 | 4.66 | 4.76 | 4.66 | 2,200 | 1,200 | -0.0 |
07/07/2022 |
4.66
|
54,600 | 4.63 | 4.81 | 4.50 | 0 | 2,700 | -0.0 |
06/07/2022 |
4.63
|
79,100 | 4.60 | 4.74 | 4.60 | 0 | 2,700 | -0.0 |
05/07/2022 |
4.75
|
123,800 | 4.76 | 4.83 | 4.75 | 0 | 2,700 | -0.0 |
04/07/2022 |
4.77
|
42,900 | 4.76 | 4.84 | 4.76 | 0 | 3,100 | -0.0 |
01/07/2022 |
4.76
|
162,100 | 4.74 | 4.76 | 4.46 | 0 | 2,900 | -0.0 |
30/06/2022 |
4.74
|
103,700 | 4.75 | 4.91 | 4.73 | 0 | 3,900 | -0.0 |
29/06/2022 |
4.75
|
121,800 | 4.89 | 4.91 | 4.72 | 2,000 | 3,100 | -0.0 |
28/06/2022 |
4.89
|
102,700 | 4.85 | 4.94 | 4.76 | 0 | 4,000 | -0.0 |
27/06/2022 |
4.82
|
100,000 | 4.63 | 4.85 | 4.63 | 0 | 2,700 | -0.0 |
24/06/2022 |
4.63
|
125,600 | 4.55 | 4.81 | 4.55 | 1,700 | 0 | 0.0 |
23/06/2022 |
4.76
|
190,800 | 4.94 | 4.94 | 4.68 | 0 | 7,700 | -0.0 |
22/06/2022 |
4.66
|
150,800 | 4.43 | 4.66 | 4.43 | 1,300 | 0 | 0.0 |
21/06/2022 |
4.35
|
151,700 | 4.07 | 4.35 | 4.07 | 10,300 | 100 | 0.1 |
20/06/2022 |
4.08
|
199,900 | 4.66 | 4.66 | 4.07 | 5,000 | 5,700 | -0.0 |
17/06/2022 |
4.36
|
276,700 | 4.65 | 4.65 | 4.35 | 4,900 | 1,000 | 0.0 |
16/06/2022 |
4.68
|
215,100 | 4.92 | 5.10 | 4.68 | 0 | 8,000 | -0.0 |
15/06/2022 |
4.92
|
282,900 | 5.37 | 5.37 | 4.92 | 0 | 10,600 | -0.1 |
14/06/2022 |
5.28
|
151,400 | 5.45 | 5.54 | 5.28 | 200 | 13,300 | -0.1 |
13/06/2022 |
5.52
|
262,400 | 5.85 | 5.85 | 5.52 | 0 | 18,500 | -0.1 |
10/06/2022 |
5.94
|
93,200 | 5.97 | 5.99 | 5.92 | 200 | 3,900 | -0.0 |
09/06/2022 |
6.03
|
68,800 | 6.31 | 6.31 | 6.01 | 0 | 1,600 | -0.0 |
08/06/2022 |
5.97
|
122,300 | 5.84 | 6.05 | 5.84 | 6,600 | 0 | 0.0 |
07/06/2022 |
5.84
|
112,400 | 5.97 | 6.06 | 5.80 | 0 | 0 | 0 |
06/06/2022 |
5.97
|
168,400 | 6.07 | 6.15 | 5.97 | 1,200 | 900 | 0.0 |
03/06/2022 |
6.12
|
126,400 | 6.15 | 6.15 | 6.05 | 0 | 4,500 | -0.0 |
02/06/2022 |
6.15
|
184,800 | 6.16 | 6.29 | 6.10 | 0 | 5,500 | -0.0 |
01/06/2022 |
6.23
|
149,800 | 6.32 | 6.39 | 6.15 | 1,000 | 5,900 | -0.0 |
31/05/2022 |
6.32
|
125,500 | 6.41 | 6.44 | 6.23 | 700 | 1,000 | -0.0 |
30/05/2022 |
6.41
|
123,700 | 6.19 | 6.41 | 6.19 | 5,600 | 5,000 | 0.0 |
27/05/2022 |
6.19
|
203,900 | 6.15 | 6.19 | 6.08 | 8,300 | 0 | 0.1 |
26/05/2022 |
6.15
|
201,700 | 6.10 | 6.20 | 6.06 | 9,200 | 0 | 0.1 |
25/05/2022 |
6.03
|
95,000 | 5.89 | 6.04 | 5.89 | 5,200 | 900 | 0.0 |
24/05/2022 |
5.89
|
98,100 | 6.06 | 6.06 | 5.77 | 0 | 7,600 | -0.1 |
23/05/2022 |
6.06
|
91,100 | 6.15 | 6.25 | 5.91 | 900 | 4,400 | -0.0 |
20/05/2022 |
6.09
|
140,900 | 6.06 | 6.16 | 5.90 | 1,600 | 7,500 | -0.0 |
19/05/2022 |
6.06
|
151,800 | 5.80 | 6.15 | 5.80 | 3,200 | 1,200 | 0.0 |
18/05/2022 |
6.10
|
208,900 | 5.93 | 6.23 | 5.93 | 6,900 | 1,500 | 0.0 |
17/05/2022 |
5.93
|
235,700 | 5.55 | 5.93 | 5.55 | 13,400 | 2,800 | 0.1 |
16/05/2022 |
5.55
|
153,900 | 5.72 | 6.06 | 5.55 | 800 | 4,100 | -0.0 |
13/05/2022 |
5.70
|
264,500 | 5.92 | 6.10 | 5.70 | 2,400 | 7,600 | -0.0 |
12/05/2022 |
6.12
|
276,300 | 6.51 | 6.58 | 6.12 | 1,000 | 14,300 | -0.1 |
11/05/2022 |
6.58
|
169,100 | 6.75 | 6.75 | 6.49 | 2,200 | 1,200 | 0.0 |
10/05/2022 |
6.50
|
172,700 | 6.19 | 6.58 | 6.16 | 13,000 | 2,600 | 0.1 |
09/05/2022 |
6.61
|
255,700 | 7.10 | 7.10 | 6.61 | 0 | 11,000 | -0.1 |
06/05/2022 |
7.10
|
135,400 | 7.36 | 7.36 | 7.10 | 100 | 12,400 | -0.1 |
05/05/2022 |
7.45
|
170,700 | 7.54 | 7.62 | 7.27 | 400 | 17,400 | -0.1 |
04/05/2022 |
7.54
|
161,500 | 7.78 | 7.78 | 7.49 | 2,100 | 6,000 | -0.0 |
29/04/2022 |
7.68
|
204,300 | 7.53 | 7.69 | 7.45 | 2,100 | 100 | 0.0 |
28/04/2022 |
7.41
|
187,300 | 7.36 | 7.52 | 7.27 | 5,000 | 16,000 | -0.1 |
27/04/2022 |
7.26
|
150,500 | 6.89 | 7.26 | 6.67 | 7,700 | 9,200 | -0.0 |