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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.16
|
8,721,400 | 6.11 | 6.30 | 6.08 | 3,700 | 56,000 | -0.3 |
16/09/2022 |
6.11
|
6,770,700 | 6.30 | 6.42 | 6.10 | 2,000 | 291,500 | -1.8 |
15/09/2022 |
6.30
|
3,104,700 | 6.38 | 6.45 | 6.30 | 45,800 | 9,000 | -0.1 |
14/09/2022 |
6.38
|
9,306,000 | 6.15 | 6.40 | 5.97 | 1,000 | 19,300 | 0.4 |
13/09/2022 |
6.15
|
3,422,300 | 6.20 | 6.29 | 6.14 | 6,000 | 19,000 | 0.4 |
12/09/2022 |
6.20
|
4,732,900 | 6.03 | 6.28 | 6.14 | 1,500 | 15,000 | 0.4 |
09/09/2022 |
6.03
|
6,456,700 | 5.90 | 6.05 | 5.90 | 102,600 | 30,900 | 0.4 |
08/09/2022 |
5.90
|
10,653,900 | 6.20 | 6.35 | 5.90 | 79,200 | 5,500 | 0.4 |
07/09/2022 |
6.20
|
10,397,200 | 6.57 | 6.61 | 6.20 | 66,300 | 0 | 0.4 |
06/09/2022 |
6.57
|
8,377,000 | 6.71 | 6.80 | 6.56 | 155,000 | 130,500 | 0.2 |
05/09/2022 |
6.71
|
4,177,100 | 6.76 | 6.89 | 6.71 | 47,500 | 2,000 | 0.3 |
31/08/2022 |
6.76
|
5,513,400 | 6.70 | 6.80 | 6.68 | 33,400 | 0 | 0.2 |
30/08/2022 |
6.70
|
6,781,800 | 6.82 | 6.92 | 6.70 | 2,300 | 34,700 | -0.2 |
29/08/2022 |
6.82
|
14,924,900 | 6.94 | 6.94 | 6.54 | 2,600 | 20,000 | -0.1 |
26/08/2022 |
6.94
|
12,720,700 | 7.12 | 7.23 | 6.90 | 3,600 | 77,500 | -0.5 |
25/08/2022 |
7.12
|
10,282,500 | 7.20 | 7.35 | 7.10 | 500 | 10,600 | -0.1 |
24/08/2022 |
7.20
|
15,510,300 | 6.94 | 7.30 | 6.97 | 40,000 | 155,000 | -0.8 |
23/08/2022 |
6.94
|
5,126,000 | 6.97 | 6.99 | 6.85 | 0 | 251,100 | -1.7 |
22/08/2022 |
6.97
|
9,220,100 | 6.82 | 7.18 | 6.75 | 30,900 | 94,900 | -0.4 |
19/08/2022 |
6.82
|
13,516,900 | 6.91 | 6.99 | 6.71 | 100 | 258,300 | -1.8 |
18/08/2022 |
6.91
|
10,797,100 | 7.10 | 7.12 | 6.90 | 1,700 | 42,400 | -0.3 |
17/08/2022 |
7.10
|
11,150,300 | 7.30 | 7.33 | 7.05 | 88,500 | 52,900 | 0.3 |
16/08/2022 |
7.30
|
18,665,600 | 7.10 | 7.55 | 7.25 | 333,000 | 1,036,400 | -5.1 |
15/08/2022 |
7.10
|
12,962,400 | 6.88 | 7.10 | 6.85 | 21,000 | 147,100 | -0.9 |
12/08/2022 |
6.88
|
6,741,000 | 6.84 | 6.95 | 6.79 | 2,100 | 161,300 | -1.1 |
11/08/2022 |
6.84
|
15,671,100 | 6.96 | 7.10 | 6.80 | 33,800 | 251,500 | -1.5 |
10/08/2022 |
6.96
|
18,435,000 | 6.84 | 7.15 | 6.80 | 30,400 | 1,070,200 | -7.2 |
09/08/2022 |
6.84
|
10,898,500 | 6.69 | 7.08 | 6.70 | 234,200 | 1,146,200 | -6.2 |
08/08/2022 |
6.69
|
12,121,700 | 6.85 | 6.85 | 6.65 | 94,300 | 222,200 | -0.9 |
05/08/2022 |
6.85
|
13,802,700 | 6.86 | 7 | 6.69 | 186,000 | 55,700 | 0.9 |
04/08/2022 |
6.86
|
14,049,000 | 6.94 | 7.08 | 6.80 | 116,100 | 79,400 | 0.3 |
03/08/2022 |
6.94
|
27,467,500 | 6.49 | 6.94 | 6.49 | 151,600 | 277,400 | -0.9 |
02/08/2022 |
6.49
|
15,720,400 | 6.08 | 6.50 | 6.10 | 182,000 | 13,000 | 1.1 |
01/08/2022 |
6.08
|
21,593,800 | 6.49 | 6.49 | 6.04 | 63,100 | 97,400 | -0.2 |
29/07/2022 |
6.49
|
7,266,500 | 6.50 | 6.70 | 6.48 | 100 | 4,400 | -0.0 |
28/07/2022 |
6.50
|
12,064,600 | 6.65 | 6.80 | 6.50 | 97,200 | 114,200 | -0.1 |
27/07/2022 |
6.65
|
5,765,200 | 6.55 | 6.68 | 6.42 | 49,600 | 32,000 | 0.1 |
26/07/2022 |
6.55
|
9,505,300 | 6.84 | 6.89 | 6.49 | 100,500 | 1,009,500 | -6.0 |
25/07/2022 |
6.84
|
12,092,000 | 6.41 | 6.84 | 6.30 | 84,200 | 66,300 | 0.1 |
22/07/2022 |
6.41
|
9,982,100 | 6.46 | 6.81 | 6.41 | 64,500 | 53,700 | 1.0 |
21/07/2022 |
6.46
|
15,147,300 | 6.52 | 6.64 | 6.24 | 50,200 | 128,000 | -0.5 |
20/07/2022 |
6.52
|
22,180,000 | 7.01 | 7.09 | 6.52 | 72,600 | 297,600 | -1.5 |
19/07/2022 |
7.01
|
22,119,700 | 6.80 | 7.26 | 6.80 | 40,000 | 355,100 | -2.2 |
18/07/2022 |
6.80
|
18,394,400 | 6.36 | 6.80 | 6.40 | 210,500 | 28,600 | 1.2 |
15/07/2022 |
6.36
|
16,940,200 | 6.22 | 6.50 | 6.05 | 190,500 | 10,000 | 1.1 |
14/07/2022 |
6.22
|
20,199,700 | 5.99 | 6.40 | 6.15 | 143,600 | 5,900 | 0.9 |
13/07/2022 |
5.99
|
9,566,200 | 5.60 | 5.99 | 5.91 | 0 | 21,000 | -0.1 |
12/07/2022 |
5.60
|
33,183,500 | 5.24 | 5.60 | 4.96 | 11,900 | 304,400 | -1.6 |
11/07/2022 |
5.24
|
7,624,600 | 5.20 | 5.43 | 5.13 | 133,100 | 17,500 | 0.6 |
08/07/2022 |
5.20
|
2,122,500 | 5.08 | 5.24 | 5.09 | 15,700 | 33,400 | 0.6 |
07/07/2022 |
5.08
|
2,047,800 | 5.04 | 5.19 | 5.01 | 3,800 | 19,300 | -0.1 |
06/07/2022 |
5.04
|
16,601,300 | 5.30 | 5.30 | 4.97 | 136,900 | 69,600 | 0.3 |
05/07/2022 |
5.30
|
3,765,000 | 5.40 | 5.63 | 5.30 | 100 | 80,800 | -0.4 |
04/07/2022 |
5.40
|
4,233,400 | 5.20 | 5.49 | 5.26 | 19,800 | 50,500 | -0.2 |
01/07/2022 |
5.20
|
3,862,900 | 5 | 5.30 | 4.91 | 77,700 | 46,300 | 0.2 |
30/06/2022 |
5
|
2,974,800 | 5.30 | 5.34 | 5 | 4,500 | 93,600 | -0.4 |
29/06/2022 |
5.30
|
2,885,000 | 5.42 | 5.42 | 5.26 | 14,100 | 31,300 | -0.1 |
28/06/2022 |
5.42
|
2,691,900 | 5.39 | 5.57 | 5.31 | 53,400 | 0 | 0.3 |
27/06/2022 |
5.39
|
3,193,300 | 5.09 | 5.39 | 5.10 | 149,100 | 3,800 | 0.8 |
24/06/2022 |
5.09
|
2,707,900 | 5.09 | 5.24 | 5.09 | 42,000 | 12,000 | 0.2 |
23/06/2022 |
5.09
|
2,023,100 | 5.13 | 5.18 | 5.05 | 64,500 | 53,700 | 0.1 |
22/06/2022 |
5.13
|
3,218,700 | 4.98 | 5.27 | 5.12 | 80,800 | 0 | 0.4 |
21/06/2022 |
4.98
|
2,147,400 | 4.66 | 4.98 | 4.66 | 12,500 | 16,000 | -0.0 |
20/06/2022 |
4.66
|
5,665,300 | 5.01 | 5.10 | 4.66 | 79,500 | 15,600 | 0.3 |
17/06/2022 |
5.01
|
6,695,400 | 5.38 | 5.38 | 5.01 | 1,575,800 | 50,000 | 7.6 |
16/06/2022 |
5.38
|
2,624,300 | 5.32 | 5.53 | 5.30 | 10,600 | 0 | 0.1 |
15/06/2022 |
5.32
|
7,085,200 | 5.71 | 5.80 | 5.32 | 42,400 | 279,000 | -1.3 |
14/06/2022 |
5.71
|
4,727,500 | 5.94 | 6.02 | 5.70 | 164,700 | 221,600 | -0.3 |
13/06/2022 |
5.94
|
8,809,000 | 6.38 | 6.38 | 5.94 | 74,400 | 512,800 | -2.6 |
10/06/2022 |
6.38
|
4,573,000 | 6.53 | 6.53 | 6.38 | 1,058,400 | 11,100 | 6.7 |
09/06/2022 |
6.53
|
3,811,800 | 6.51 | 6.57 | 6.41 | 940,300 | 0 | 6.1 |
08/06/2022 |
6.51
|
5,683,600 | 6.23 | 6.59 | 6.23 | 1,013,700 | 14,200 | 6.5 |
07/06/2022 |
6.23
|
4,976,000 | 6.10 | 6.30 | 6.08 | 0 | 0 | 0 |
06/06/2022 |
6.10
|
4,194,900 | 6.06 | 6.30 | 6.04 | 1,223,500 | 52,800 | 7.3 |
03/06/2022 |
6.06
|
4,856,800 | 6.23 | 6.23 | 6 | 6,200 | 163,200 | -1.0 |
02/06/2022 |
6.23
|
3,577,500 | 6.37 | 6.41 | 6.20 | 37,500 | 26,600 | 0.1 |
01/06/2022 |
6.37
|
4,161,400 | 6.47 | 6.47 | 6.28 | 32,500 | 76,900 | -0.3 |
31/05/2022 |
6.47
|
4,606,700 | 6.60 | 6.61 | 6.40 | 30,200 | 45,000 | -0.1 |
30/05/2022 |
6.60
|
3,483,000 | 6.60 | 6.68 | 6.55 | 54,500 | 35,400 | 0.1 |
27/05/2022 |
6.60
|
7,432,600 | 6.32 | 6.68 | 6.37 | 57,900 | 100 | 0.4 |
26/05/2022 |
6.32
|
5,011,500 | 6.28 | 6.45 | 6.22 | 101,600 | 600 | 0.6 |
25/05/2022 |
6.28
|
3,018,900 | 6.10 | 6.31 | 6.05 | 198,700 | 0 | 1.2 |
24/05/2022 |
6.10
|
4,302,100 | 6.10 | 6.20 | 5.90 | 27,800 | 175,000 | -0.9 |
23/05/2022 |
6.10
|
3,193,800 | 6.16 | 6.28 | 6 | 98,400 | 115,800 | -0.1 |
20/05/2022 |
6.16
|
4,293,000 | 6.23 | 6.28 | 6.10 | 51,400 | 62,300 | -0.1 |
19/05/2022 |
6.23
|
3,623,200 | 6.30 | 6.30 | 6.05 | 6,000 | 96,800 | -0.6 |
18/05/2022 |
6.30
|
4,780,700 | 6.25 | 6.47 | 6.26 | 94,800 | 56,600 | 0.2 |
17/05/2022 |
6.25
|
5,073,700 | 5.85 | 6.25 | 5.85 | 253,700 | 30,100 | 1.4 |
16/05/2022 |
5.85
|
3,506,000 | 5.82 | 6.12 | 5.85 | 148,500 | 22,400 | 0.7 |
13/05/2022 |
5.82
|
7,268,500 | 6.25 | 6.41 | 5.82 | 44,500 | 154,100 | -0.7 |
12/05/2022 |
6.25
|
4,446,800 | 6.71 | 6.71 | 6.25 | 66,200 | 29,300 | 0.2 |
11/05/2022 |
6.71
|
3,115,200 | 6.55 | 6.80 | 6.55 | 15,700 | 33,400 | -0.1 |
10/05/2022 |
6.55
|
5,525,300 | 6.47 | 6.55 | 6.12 | 197,500 | 7,900 | 1.2 |
09/05/2022 |
6.47
|
8,276,900 | 6.95 | 6.95 | 6.47 | 11,200 | 1,000 | 0.1 |
06/05/2022 |
6.95
|
5,407,000 | 7.01 | 7.11 | 6.90 | 39,900 | 4,900 | 0.2 |
05/05/2022 |
7.01
|
4,548,000 | 7.16 | 7.25 | 7.01 | 75,000 | 96,400 | -0.2 |
04/05/2022 |
7.16
|
5,033,200 | 7.35 | 7.35 | 7.16 | 500 | 315,900 | -2.3 |
29/04/2022 |
7.35
|
7,169,900 | 7.29 | 7.37 | 7.18 | 19,200 | 16,700 | 0.0 |
28/04/2022 |
7.29
|
4,940,000 | 7.38 | 7.42 | 7.20 | 7,500 | 31,700 | -0.2 |
27/04/2022 |
7.38
|
5,773,400 | 7.22 | 7.42 | 7.10 | 2,500 | 433,700 | -3.1 |