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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.92
|
525,400 | 5.20 | 5.20 | 4.92 | 0 | 37,100 | -0.2 |
16/09/2022 |
5.20
|
283,800 | 5.30 | 5.36 | 5.15 | 1,000 | 26,803 | -0.1 |
15/09/2022 |
5.30
|
160,700 | 5.28 | 5.38 | 5.28 | 2,300 | 9,300 | -0.0 |
14/09/2022 |
5.28
|
322,000 | 5.35 | 5.35 | 5.21 | 400 | 2,700 | 0.0 |
13/09/2022 |
5.35
|
182,900 | 5.41 | 5.50 | 5.32 | 3,300 | 7,600 | 0.0 |
12/09/2022 |
5.41
|
341,200 | 5.46 | 5.54 | 5.41 | 16,800 | 59 | -0.1 |
09/09/2022 |
5.46
|
344,200 | 5.46 | 5.55 | 5.28 | 4,100 | 25,600 | -0.1 |
08/09/2022 |
5.46
|
412,700 | 5.55 | 5.68 | 5.46 | 0 | 21,200 | -0.1 |
07/09/2022 |
5.55
|
555,900 | 5.61 | 5.69 | 5.23 | 2,400 | 7,800 | -0.0 |
06/09/2022 |
5.61
|
444,000 | 5.51 | 5.74 | 5.40 | 20,900 | 0 | 0.1 |
05/09/2022 |
5.51
|
302,000 | 5.61 | 5.75 | 5.51 | 3,700 | 22,800 | -0.1 |
31/08/2022 |
5.61
|
454,200 | 5.51 | 5.62 | 5.44 | 22,700 | 0 | 0.1 |
30/08/2022 |
5.51
|
262,700 | 5.48 | 5.59 | 5.44 | 500 | 21,600 | -0.1 |
29/08/2022 |
5.48
|
756,700 | 5.69 | 5.69 | 5.30 | 0 | 33,800 | -0.2 |
26/08/2022 |
5.69
|
470,000 | 5.78 | 5.88 | 5.66 | 7,500 | 26,100 | -0.1 |
25/08/2022 |
5.78
|
446,300 | 5.78 | 5.84 | 5.78 | 32,500 | 0 | 0.2 |
24/08/2022 |
5.78
|
429,200 | 5.69 | 5.85 | 5.73 | 84,900 | 0 | 0.5 |
23/08/2022 |
5.69
|
493,300 | 5.51 | 5.70 | 5.40 | 56,600 | 200 | 0.3 |
22/08/2022 |
5.51
|
738,800 | 5.70 | 5.70 | 5.43 | 5,400 | 29,500 | -0.1 |
19/08/2022 |
5.70
|
621,000 | 5.81 | 5.93 | 5.60 | 0 | 55,400 | -0.3 |
18/08/2022 |
5.81
|
474,000 | 5.99 | 5.99 | 5.81 | 0 | 58,400 | -0.3 |
17/08/2022 |
5.99
|
1,103,300 | 6 | 6.20 | 5.80 | 1,600 | 11,900 | -0.1 |
16/08/2022 |
6
|
716,900 | 5.89 | 6.04 | 5.90 | 8,500 | 3,800 | 0.0 |
15/08/2022 |
5.89
|
654,400 | 5.95 | 6 | 5.89 | 10,200 | 12,200 | -0.0 |
12/08/2022 |
5.95
|
598,200 | 5.90 | 6 | 5.84 | 30,000 | 0 | 0.2 |
11/08/2022 |
5.90
|
1,016,900 | 6.17 | 6.29 | 5.85 | 300 | 42,100 | -0.2 |
10/08/2022 |
6.17
|
1,007,300 | 6 | 6.25 | 5.91 | 2,700 | 10,000 | -0.0 |
09/08/2022 |
6
|
921,000 | 5.89 | 6.10 | 5.85 | 14,000 | 20,000 | -0.0 |
08/08/2022 |
5.89
|
1,081,000 | 5.95 | 6.05 | 5.85 | 15,700 | 25,100 | -0.1 |
05/08/2022 |
5.95
|
1,167,100 | 5.80 | 6 | 5.71 | 41,100 | 0 | 0.2 |
04/08/2022 |
5.80
|
675,400 | 5.80 | 5.90 | 5.72 | 9,300 | 6,600 | 0.0 |
03/08/2022 |
5.80
|
789,700 | 5.81 | 5.95 | 5.71 | 2,000 | 11,600 | -0.1 |
02/08/2022 |
5.81
|
2,311,600 | 5.43 | 5.81 | 5.44 | 26,000 | 3,700 | 0.1 |
01/08/2022 |
5.43
|
476,300 | 5.38 | 5.50 | 5.32 | 14,500 | 0 | 0.1 |
29/07/2022 |
5.38
|
655,800 | 5.35 | 5.42 | 5.33 | 18,800 | 0 | 0.1 |
28/07/2022 |
5.35
|
700,700 | 5.30 | 5.49 | 5.34 | 19,100 | 0 | 0.1 |
27/07/2022 |
5.30
|
368,000 | 5.15 | 5.30 | 5.10 | 26,700 | 600 | 0.1 |
26/07/2022 |
5.15
|
463,000 | 5.21 | 5.29 | 5.14 | 3,200 | 4,400 | -0.0 |
25/07/2022 |
5.21
|
572,800 | 5.43 | 5.43 | 5.19 | 5,800 | 21,200 | -0.1 |
22/07/2022 |
5.43
|
383,400 | 5.50 | 5.57 | 5.40 | 16,800 | 7,100 | 0.1 |
21/07/2022 |
5.50
|
597,500 | 5.63 | 5.67 | 5.46 | 3,200 | 6,000 | -0.0 |
20/07/2022 |
5.63
|
1,185,600 | 5.38 | 5.75 | 5.56 | 3,400 | 9,800 | -0.0 |
19/07/2022 |
5.38
|
1,063,700 | 5.20 | 5.39 | 5.14 | 34,600 | 0 | 0.2 |
18/07/2022 |
5.20
|
568,000 | 5.25 | 5.38 | 5.20 | 16,400 | 4,200 | 0.1 |
15/07/2022 |
5.25
|
929,500 | 5.15 | 5.45 | 5.17 | 11,500 | 200 | 0.1 |
14/07/2022 |
5.15
|
611,600 | 5.14 | 5.30 | 5.01 | 15,600 | 300 | 0.1 |
13/07/2022 |
5.14
|
572,700 | 5.12 | 5.36 | 5.12 | 15,900 | 200 | 0.1 |
12/07/2022 |
5.12
|
553,000 | 4.89 | 5.15 | 4.89 | 34,500 | 1,100 | 0.2 |
11/07/2022 |
4.89
|
334,100 | 4.88 | 4.99 | 4.81 | 16,300 | 0 | 0.1 |
08/07/2022 |
4.88
|
209,800 | 4.61 | 4.90 | 4.70 | 8,300 | 30,000 | 0.1 |
07/07/2022 |
4.61
|
208,100 | 4.70 | 4.87 | 4.60 | 3,500 | 6,700 | -0.0 |
06/07/2022 |
4.70
|
168,800 | 4.80 | 5.10 | 4.70 | 0 | 2,900 | -0.0 |
05/07/2022 |
4.80
|
192,100 | 5 | 5.05 | 4.80 | 1,400 | 2,300 | -0.0 |
04/07/2022 |
5
|
239,200 | 4.87 | 5.15 | 4.95 | 59,400 | 5,000 | 0.3 |
01/07/2022 |
4.87
|
470,800 | 4.85 | 4.90 | 4.54 | 2,900 | 39,500 | -0.2 |
30/06/2022 |
4.85
|
453,700 | 5.20 | 5.20 | 4.85 | 600 | 41,100 | -0.2 |
29/06/2022 |
5.20
|
323,100 | 5.24 | 5.32 | 5.08 | 1,600 | 16,500 | -0.1 |
28/06/2022 |
5.24
|
639,600 | 4.90 | 5.24 | 4.90 | 28,300 | 800 | 0.1 |
27/06/2022 |
4.90
|
274,300 | 4.80 | 4.90 | 4.69 | 10,400 | 6,900 | 0.0 |
24/06/2022 |
4.80
|
144,000 | 4.80 | 4.94 | 4.78 | 200 | 11,300 | -0.1 |
23/06/2022 |
4.80
|
306,500 | 4.63 | 4.80 | 4.60 | 16,800 | 7,100 | 0.0 |
22/06/2022 |
4.63
|
335,000 | 4.35 | 4.64 | 4.36 | 25,000 | 9,800 | 0.1 |
21/06/2022 |
4.35
|
486,400 | 4.51 | 4.58 | 4.20 | 11,300 | 8,800 | 0.0 |
20/06/2022 |
4.51
|
520,900 | 4.84 | 4.84 | 4.51 | 6,400 | 0 | 0.0 |
17/06/2022 |
4.84
|
894,200 | 5.19 | 5.19 | 4.83 | 10,500 | 1,700 | 0.0 |
16/06/2022 |
5.19
|
525,800 | 5.40 | 5.64 | 5.03 | 8,800 | 21,600 | -0.1 |
15/06/2022 |
5.40
|
791,900 | 5.80 | 5.94 | 5.40 | 0 | 47,500 | -0.3 |
14/06/2022 |
5.80
|
436,100 | 5.96 | 6 | 5.57 | 1,800 | 11,400 | -0.1 |
13/06/2022 |
5.96
|
971,000 | 6.40 | 6.40 | 5.96 | 200 | 46,600 | -0.3 |
10/06/2022 |
6.40
|
723,100 | 6.67 | 6.67 | 6.39 | 2,500 | 27,600 | -0.2 |
09/06/2022 |
6.67
|
294,500 | 6.67 | 6.95 | 6.65 | 13,300 | 6,500 | 0.0 |
08/06/2022 |
6.67
|
513,900 | 6.32 | 6.69 | 6.32 | 39,300 | 0 | 0.3 |
07/06/2022 |
6.32
|
878,200 | 6.61 | 6.61 | 6.20 | 200 | 68,700 | -0.4 |
06/06/2022 |
6.61
|
436,200 | 6.81 | 6.83 | 6.61 | 100 | 9,400 | -0.1 |
03/06/2022 |
6.81
|
782,200 | 6.95 | 6.95 | 6.75 | 20,900 | 21,500 | -0.0 |
02/06/2022 |
6.95
|
978,600 | 7.18 | 7.35 | 6.86 | 4,600 | 39,100 | -0.2 |
01/06/2022 |
7.18
|
460,300 | 7.43 | 7.48 | 7 | 13,100 | 14,600 | -0.0 |
31/05/2022 |
7.43
|
899,400 | 7.59 | 7.75 | 7.28 | 22,500 | 17,600 | 0.0 |
30/05/2022 |
7.59
|
1,336,600 | 7.10 | 7.59 | 7.11 | 36,100 | 1,200 | 0.3 |
27/05/2022 |
7.10
|
640,300 | 7.04 | 7.19 | 7.04 | 34,800 | 6,600 | 0.2 |
26/05/2022 |
7.04
|
1,022,600 | 7.10 | 7.15 | 6.91 | 28,900 | 800 | 0.2 |
25/05/2022 |
7.10
|
753,900 | 6.85 | 7.10 | 6.80 | 31,000 | 3,500 | 0.2 |
24/05/2022 |
6.85
|
355,600 | 6.96 | 6.99 | 6.64 | 600 | 24,000 | -0.2 |
23/05/2022 |
6.96
|
694,700 | 6.98 | 7.20 | 6.60 | 16,600 | 19,400 | -0.0 |
20/05/2022 |
6.98
|
690,300 | 7.05 | 7.15 | 6.85 | 5,400 | 22,000 | -0.1 |
19/05/2022 |
7.05
|
604,300 | 7.04 | 7.05 | 6.57 | 23,200 | 800 | 0.2 |
18/05/2022 |
7.04
|
627,000 | 7.05 | 7.29 | 6.80 | 14,900 | 17,200 | -0.0 |
17/05/2022 |
7.05
|
948,400 | 6.60 | 7.05 | 6.40 | 30,900 | 13,400 | 0.1 |
16/05/2022 |
6.60
|
593,600 | 6.32 | 6.75 | 6.32 | 2,100 | 17,500 | -0.1 |
13/05/2022 |
6.32
|
733,600 | 6.79 | 6.90 | 6.32 | 800 | 31,800 | -0.2 |
12/05/2022 |
6.79
|
702,200 | 7.30 | 7.30 | 6.79 | 5,200 | 40,200 | -0.2 |
11/05/2022 |
7.30
|
665,300 | 6.86 | 7.30 | 6.80 | 8,300 | 30,000 | -0.1 |
10/05/2022 |
6.86
|
649,500 | 6.42 | 6.86 | 6.03 | 30,000 | 1,300 | 0.2 |
09/05/2022 |
6.42
|
1,023,100 | 6.90 | 6.90 | 6.42 | 28,600 | 14,600 | 0.1 |
06/05/2022 |
6.90
|
455,000 | 7.38 | 7.38 | 6.90 | 7,800 | 29,100 | -0.1 |
05/05/2022 |
7.38
|
985,500 | 7.37 | 7.61 | 7.10 | 8,300 | 48,700 | -0.3 |
04/05/2022 |
7.37
|
844,800 | 7.74 | 7.77 | 7.30 | 8,100 | 57,500 | -0.4 |
29/04/2022 |
7.74
|
682,100 | 7.28 | 7.74 | 7.01 | 10,100 | 17,000 | -0.1 |
28/04/2022 |
7.28
|
1,370,900 | 6.93 | 7.41 | 6.95 | 39,200 | 90,400 | -0.4 |
27/04/2022 |
6.93
|
746,500 | 6.48 | 6.93 | 6.40 | 3,800 | 59,500 | -0.4 |