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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.75
|
911,200 | 5.05 | 5.10 | 4.75 | 17,600 | 57,500 | -0.2 |
16/09/2022 |
5.05
|
443,900 | 5.19 | 5.25 | 5.04 | 0 | 49,600 | -0.3 |
15/09/2022 |
5.19
|
552,000 | 5.06 | 5.27 | 5.06 | 7,400 | 6,400 | 0.1 |
14/09/2022 |
5.06
|
458,100 | 5.12 | 5.13 | 5.01 | 16,200 | 0 | 0.0 |
13/09/2022 |
5.12
|
284,300 | 5.13 | 5.20 | 5.11 | 2,300 | 3,880 | 0.0 |
12/09/2022 |
5.13
|
341,700 | 5.05 | 5.21 | 5.12 | 5,800 | 34 | 0.0 |
09/09/2022 |
5.05
|
598,700 | 5.05 | 5.10 | 5.02 | 10,900 | 2,400 | 0.0 |
08/09/2022 |
5.05
|
894,100 | 5.11 | 5.20 | 5 | 5,800 | 9,000 | -0.0 |
07/09/2022 |
5.11
|
1,198,800 | 5.28 | 5.29 | 5.11 | 9,000 | 59,600 | -0.3 |
06/09/2022 |
5.28
|
964,900 | 5.39 | 5.47 | 5.28 | 0 | 56,800 | -0.3 |
05/09/2022 |
5.39
|
527,500 | 5.42 | 5.59 | 5.39 | 0 | 63,100 | -0.3 |
31/08/2022 |
5.42
|
660,600 | 5.38 | 5.58 | 5.29 | 12,500 | 25,000 | -0.1 |
30/08/2022 |
5.38
|
835,300 | 5.38 | 5.60 | 5.38 | 0 | 75,800 | -0.4 |
29/08/2022 |
5.38
|
2,013,600 | 5.70 | 5.70 | 5.31 | 7,500 | 56,100 | -0.3 |
26/08/2022 |
5.70
|
939,100 | 5.86 | 5.86 | 5.68 | 1,400 | 49,100 | -0.3 |
25/08/2022 |
5.86
|
832,700 | 5.89 | 6.08 | 5.85 | 55,100 | 0 | 0.3 |
24/08/2022 |
5.89
|
693,400 | 5.80 | 5.98 | 5.82 | 37,700 | 3,000 | 0.2 |
23/08/2022 |
5.80
|
1,156,700 | 5.70 | 5.80 | 5.55 | 9,300 | 17,300 | -0.0 |
22/08/2022 |
5.70
|
1,347,200 | 5.94 | 5.94 | 5.69 | 100 | 107,100 | -0.6 |
19/08/2022 |
5.94
|
1,358,200 | 5.99 | 6.15 | 5.88 | 19,100 | 62,400 | -0.3 |
18/08/2022 |
5.99
|
884,900 | 6.02 | 6.04 | 5.95 | 10,700 | 7,100 | 0.0 |
17/08/2022 |
6.02
|
2,457,800 | 5.95 | 6.09 | 5.93 | 26,800 | 5,600 | 0.1 |
16/08/2022 |
5.95
|
1,219,400 | 5.98 | 6.05 | 5.94 | 21,200 | 200 | 0.1 |
15/08/2022 |
5.98
|
1,726,200 | 5.77 | 6.09 | 5.81 | 37,500 | 3,000 | 0.2 |
12/08/2022 |
5.77
|
1,233,700 | 5.77 | 5.85 | 5.70 | 12,800 | 19,600 | -0.0 |
11/08/2022 |
5.77
|
2,039,200 | 6.01 | 6.10 | 5.70 | 5,600 | 52,800 | -0.3 |
10/08/2022 |
6.01
|
1,412,900 | 6.01 | 6.10 | 5.90 | 9,800 | 20,400 | -0.1 |
09/08/2022 |
6.01
|
2,296,000 | 5.79 | 6.19 | 5.80 | 9,700 | 38,400 | -0.2 |
08/08/2022 |
5.79
|
1,662,100 | 5.80 | 5.95 | 5.78 | 9,200 | 10,100 | -0.0 |
05/08/2022 |
5.80
|
2,007,000 | 5.67 | 5.94 | 5.60 | 36,500 | 7,800 | 0.2 |
04/08/2022 |
5.67
|
1,056,800 | 5.72 | 5.79 | 5.63 | 7,100 | 17,400 | -0.1 |
03/08/2022 |
5.72
|
1,211,500 | 5.79 | 5.86 | 5.69 | 5,200 | 23,300 | -0.1 |
02/08/2022 |
5.79
|
2,934,400 | 5.42 | 5.79 | 5.43 | 26,700 | 4,500 | 0.1 |
01/08/2022 |
5.42
|
984,800 | 5.39 | 5.50 | 5.35 | 19,500 | 1,100 | 0.1 |
29/07/2022 |
5.39
|
763,200 | 5.40 | 5.52 | 5.36 | 3,000 | 33,300 | -0.2 |
28/07/2022 |
5.40
|
1,662,100 | 5.45 | 5.65 | 5.40 | 44,800 | 2,600 | 0.2 |
27/07/2022 |
5.45
|
405,600 | 5.29 | 5.48 | 5.10 | 9,800 | 17,900 | -0.0 |
26/07/2022 |
5.29
|
367,600 | 5.30 | 5.42 | 5.25 | 0 | 31,000 | -0.2 |
25/07/2022 |
5.30
|
682,100 | 5.40 | 5.45 | 5.20 | 5,800 | 48,700 | -0.2 |
22/07/2022 |
5.40
|
961,200 | 5.36 | 5.53 | 5.30 | 61,700 | 20,400 | 0.2 |
21/07/2022 |
5.36
|
954,700 | 5.56 | 5.62 | 5.35 | 5,700 | 31,800 | -0.1 |
20/07/2022 |
5.56
|
1,309,400 | 5.54 | 5.78 | 5.56 | 15,600 | 43,200 | -0.2 |
19/07/2022 |
5.54
|
1,773,400 | 5.18 | 5.54 | 5.14 | 33,100 | 1,600 | 0.2 |
18/07/2022 |
5.18
|
948,600 | 5.28 | 5.30 | 5.15 | 12,600 | 2,400 | 0.1 |
15/07/2022 |
5.28
|
1,192,000 | 5.21 | 5.41 | 5.25 | 30,500 | 4,300 | 0.1 |
14/07/2022 |
5.21
|
809,100 | 5.26 | 5.26 | 5.07 | 33,900 | 6,000 | 0.1 |
13/07/2022 |
5.26
|
1,027,100 | 5.18 | 5.50 | 5.15 | 24,200 | 5,800 | 0.1 |
12/07/2022 |
5.18
|
762,800 | 5.14 | 5.28 | 5.07 | 1,700 | 6,500 | -0.0 |
11/07/2022 |
5.14
|
3,550,800 | 4.81 | 5.14 | 5.09 | 6,000 | 0 | 0.0 |
08/07/2022 |
4.81
|
389,300 | 4.50 | 4.81 | 4.60 | 9,000 | 27,300 | 0.0 |
07/07/2022 |
4.50
|
595,900 | 4.61 | 4.69 | 4.45 | 1,300 | 21,000 | -0.1 |
06/07/2022 |
4.61
|
519,600 | 4.79 | 4.85 | 4.50 | 32,000 | 12,500 | 0.1 |
05/07/2022 |
4.79
|
998,300 | 5.05 | 5.05 | 4.75 | 2,900 | 31,100 | -0.1 |
04/07/2022 |
5.05
|
733,600 | 5.10 | 5.25 | 5.05 | 1,300 | 46,600 | -0.2 |
01/07/2022 |
5.10
|
732,200 | 5.02 | 5.10 | 4.70 | 18,000 | 30,700 | -0.1 |
30/06/2022 |
5.02
|
1,269,300 | 5.29 | 5.40 | 5.02 | 0 | 61,900 | -0.3 |
29/06/2022 |
5.29
|
2,531,900 | 4.98 | 5.32 | 5.10 | 0 | 67,000 | -0.4 |
28/06/2022 |
4.98
|
1,049,000 | 4.66 | 4.98 | 4.94 | 100 | 0 | 0.0 |
27/06/2022 |
4.66
|
1,085,000 | 4.36 | 4.66 | 4.20 | 27,300 | 1,400 | 0.1 |
24/06/2022 |
4.36
|
636,800 | 4.38 | 4.55 | 4.36 | 14,200 | 24,100 | -0.0 |
23/06/2022 |
4.38
|
458,000 | 4.30 | 4.39 | 4.20 | 61,700 | 20,400 | 0.2 |
22/06/2022 |
4.30
|
1,234,300 | 4.20 | 4.40 | 4 | 31,400 | 2,100 | 0.1 |
21/06/2022 |
4.20
|
1,151,500 | 4.51 | 4.51 | 4.20 | 73,700 | 3,400 | 0.3 |
20/06/2022 |
4.51
|
1,094,100 | 4.84 | 4.84 | 4.51 | 46,000 | 10,600 | 0.2 |
17/06/2022 |
4.84
|
1,067,000 | 5.20 | 5.20 | 4.84 | 28,900 | 10,400 | 0.1 |
16/06/2022 |
5.20
|
852,200 | 5.31 | 5.50 | 5.20 | 0 | 15,800 | -0.1 |
15/06/2022 |
5.31
|
1,550,100 | 5.70 | 5.90 | 5.31 | 33,900 | 89,200 | -0.3 |
14/06/2022 |
5.70
|
765,500 | 5.86 | 5.95 | 5.61 | 19,200 | 53,100 | -0.2 |
13/06/2022 |
5.86
|
1,495,800 | 6.28 | 6.28 | 5.85 | 36,000 | 53,900 | -0.1 |
10/06/2022 |
6.28
|
723,100 | 6.50 | 6.50 | 6.28 | 0 | 50,900 | -0.3 |
09/06/2022 |
6.50
|
618,100 | 6.43 | 6.70 | 6.47 | 1,300 | 18,500 | -0.1 |
08/06/2022 |
6.43
|
947,200 | 6.01 | 6.43 | 6.10 | 54,300 | 2,000 | 0.3 |
07/06/2022 |
6.01
|
1,631,800 | 6.41 | 6.41 | 6 | 0 | 0 | 0 |
06/06/2022 |
6.41
|
1,083,300 | 6.69 | 6.70 | 6.40 | 16,500 | 23,300 | -0.0 |
03/06/2022 |
6.69
|
979,000 | 6.82 | 6.83 | 6.65 | 17,500 | 34,300 | -0.1 |
02/06/2022 |
6.82
|
1,017,000 | 6.95 | 7.09 | 6.80 | 16,000 | 21,700 | -0.0 |
01/06/2022 |
6.95
|
1,347,300 | 7.20 | 7.29 | 6.86 | 4,500 | 49,900 | -0.3 |
31/05/2022 |
7.20
|
2,188,800 | 7.22 | 7.69 | 7.12 | 6,100 | 50,200 | -0.3 |
30/05/2022 |
7.22
|
1,813,900 | 6.75 | 7.22 | 6.80 | 20,400 | 21,600 | -0.0 |
27/05/2022 |
6.75
|
1,323,400 | 6.55 | 6.80 | 6.56 | 25,700 | 27,000 | -0.0 |
26/05/2022 |
6.55
|
1,018,200 | 6.50 | 6.62 | 6.48 | 19,700 | 9,300 | 0.1 |
25/05/2022 |
6.50
|
985,100 | 6.39 | 6.60 | 6.35 | 40,800 | 2,700 | 0.2 |
24/05/2022 |
6.39
|
658,000 | 6.49 | 6.50 | 6.23 | 5,600 | 68,200 | -0.4 |
23/05/2022 |
6.49
|
1,169,300 | 6.42 | 6.68 | 6.30 | 20,500 | 13,100 | 0.0 |
20/05/2022 |
6.42
|
982,700 | 6.37 | 6.70 | 6.30 | 14,900 | 39,100 | -0.2 |
19/05/2022 |
6.37
|
724,800 | 6.45 | 6.45 | 6.15 | 18,600 | 1,000 | 0.1 |
18/05/2022 |
6.45
|
1,360,200 | 6.38 | 6.58 | 6.40 | 29,100 | 4,700 | 0.2 |
17/05/2022 |
6.38
|
910,400 | 5.98 | 6.38 | 5.70 | 41,600 | 11,200 | 0.2 |
16/05/2022 |
5.98
|
765,900 | 5.93 | 6.33 | 5.90 | 22,300 | 32,700 | -0.1 |
13/05/2022 |
5.93
|
1,648,400 | 6.37 | 6.42 | 5.93 | 16,700 | 48,700 | -0.2 |
12/05/2022 |
6.37
|
778,300 | 6.84 | 6.84 | 6.37 | 0 | 98,100 | -0.6 |
11/05/2022 |
6.84
|
753,800 | 6.60 | 6.85 | 6.60 | 9,000 | 27,300 | -0.1 |
10/05/2022 |
6.60
|
1,269,900 | 6.47 | 6.67 | 6.09 | 102,900 | 27,800 | 0.5 |
09/05/2022 |
6.47
|
1,952,500 | 6.95 | 6.95 | 6.47 | 132,500 | 15,900 | 0.8 |
06/05/2022 |
6.95
|
1,257,900 | 7.30 | 7.30 | 6.95 | 91,200 | 21,100 | 0.5 |
05/05/2022 |
7.30
|
1,196,200 | 7.56 | 7.69 | 7.04 | 35,200 | 79,900 | -0.3 |
04/05/2022 |
7.56
|
1,451,900 | 7.85 | 7.85 | 7.45 | 20,000 | 119,600 | -0.8 |
29/04/2022 |
7.85
|
1,829,900 | 7.64 | 7.99 | 7.40 | 37,100 | 43,900 | -0.1 |
28/04/2022 |
7.64
|
1,703,400 | 7.56 | 7.96 | 7.60 | 0 | 301,300 | -2.3 |
27/04/2022 |
7.56
|
2,426,400 | 7.07 | 7.56 | 6.90 | 23,000 | 301,200 | -2.0 |