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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
6.10
|
540,989 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
15/09/2022 |
6.20
|
206,286 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
14/09/2022 |
6.20
|
411,648 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
13/09/2022 |
6.40
|
385,797 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
12/09/2022 |
6.40
|
373,071 | 6.60 | 6.80 | 6.30 | 0 | 10 | -0.0 |
09/09/2022 |
6.60
|
611,700 | 6.30 | 6.70 | 5.90 | 0 | 0 | 0 |
08/09/2022 |
6.30
|
735,500 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
07/09/2022 |
6.70
|
767,335 | 7.20 | 7.30 | 6.70 | 0 | 100 | -0.0 |
06/09/2022 |
7.20
|
674,700 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
05/09/2022 |
7.20
|
323,815 | 7 | 7.20 | 7 | 0 | 0 | 0 |
31/08/2022 |
7
|
402,875 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
30/08/2022 |
7.10
|
412,100 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
29/08/2022 |
7.40
|
859,675 | 7.20 | 7.50 | 6.70 | 100 | 0 | 0.0 |
26/08/2022 |
7.20
|
664,862 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
25/08/2022 |
7.40
|
471,800 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
24/08/2022 |
7.70
|
584,015 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
23/08/2022 |
7.60
|
1,133,756 | 7.20 | 7.80 | 7 | 0 | 2,200 | -0.0 |
22/08/2022 |
7.20
|
471,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
19/08/2022 |
7.40
|
481,020 | 7.10 | 7.80 | 7.10 | 0 | 200 | -0.0 |
18/08/2022 |
7.10
|
418,000 | 7 | 7.50 | 6.90 | 0 | 0 | 0 |
17/08/2022 |
7
|
1,009,057 | 7.50 | 7.60 | 6.60 | 2,200 | 0 | 0.0 |
16/08/2022 |
7.50
|
692,005 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
15/08/2022 |
7.60
|
731,321 | 7.50 | 8.20 | 7.60 | 0 | 700 | -0.0 |
12/08/2022 |
7.50
|
1,225,361 | 6.80 | 7.90 | 6.70 | 0 | 0 | 0 |
11/08/2022 |
6.80
|
828,252 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
10/08/2022 |
7
|
800,405 | 7 | 7.50 | 6.40 | 700 | 0 | 0.0 |
09/08/2022 |
7
|
1,231,426 | 6.20 | 7 | 6.30 | 0 | 0 | 0 |
08/08/2022 |
6.20
|
1,013,700 | 5.50 | 6.20 | 5.50 | 0 | 300 | -0.0 |
05/08/2022 |
5.50
|
633,410 | 5.30 | 5.60 | 5.30 | 1,500 | 0 | 0.0 |
04/08/2022 |
5.30
|
560,221 | 5.10 | 5.40 | 5.10 | 0 | 1,000 | -0.0 |
03/08/2022 |
5.10
|
389,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
02/08/2022 |
5.10
|
380,981 | 4.90 | 5.20 | 4.80 | 300 | 0 | 0.0 |
01/08/2022 |
4.90
|
248,710 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
29/07/2022 |
4.70
|
146,910 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/07/2022 |
4.80
|
167,714 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/07/2022 |
4.70
|
148,676 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
26/07/2022 |
4.70
|
139,610 | 4.60 | 4.90 | 4.60 | 0 | 10 | -0.0 |
25/07/2022 |
4.60
|
197,400 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
22/07/2022 |
4.70
|
260,076 | 5 | 5 | 4.70 | 0 | 55,900 | -0.3 |
21/07/2022 |
5
|
321,250 | 5.10 | 5.20 | 4.90 | 1,000 | 50,000 | -0.2 |
20/07/2022 |
5.10
|
765,925 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
19/07/2022 |
4.60
|
598,776 | 4.50 | 4.60 | 4.30 | 0 | 25,000 | -0.1 |
18/07/2022 |
4.50
|
230,930 | 4.40 | 4.60 | 4.40 | 0 | 25,000 | -0.1 |
15/07/2022 |
4.40
|
482,006 | 4.50 | 4.50 | 4.20 | 0 | 25,000 | -0.1 |
14/07/2022 |
4.50
|
227,600 | 4.50 | 4.60 | 4.20 | 0 | 50,000 | -0.2 |
13/07/2022 |
4.50
|
323,600 | 4.60 | 4.60 | 4.30 | 0 | 45,800 | -0.2 |
12/07/2022 |
4.60
|
134,008 | 4.50 | 4.70 | 4.20 | 0 | 50,000 | -0.2 |
11/07/2022 |
4.50
|
341,130 | 5 | 5 | 4.20 | 0 | 50,000 | -0.2 |
08/07/2022 |
5
|
724,600 | 4.21 | 5.20 | 4.40 | 4,000 | 17,100 | -0.0 |
07/07/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
06/07/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
05/07/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
04/07/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
01/07/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
30/06/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
29/06/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
28/06/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
27/06/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 41,000 | 700 | -0.0 |
24/06/2022 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
23/06/2022 |
4.21
|
228,900 | 4.05 | 4.31 | 4.03 | 2,700 | 12,300 | -0.0 |
22/06/2022 |
4.05
|
174,000 | 3.90 | 4.17 | 3.90 | 1,400 | 23,900 | -0.1 |
21/06/2022 |
3.90
|
153,300 | 4.12 | 4.12 | 3.85 | 19,300 | 30,100 | -0.0 |
20/06/2022 |
4.12
|
331,700 | 4.43 | 4.43 | 4.12 | 1,900 | 10,000 | -0.0 |
17/06/2022 |
4.43
|
416,800 | 4.75 | 4.75 | 4.42 | 3,000 | 42,500 | -0.2 |
16/06/2022 |
4.75
|
305,200 | 4.78 | 4.98 | 4.60 | 0 | 20,000 | -0.1 |
15/06/2022 |
4.78
|
494,000 | 5.12 | 5.12 | 4.77 | 5,100 | 45,600 | -0.2 |
14/06/2022 |
5.12
|
193,600 | 5.19 | 5.25 | 5.10 | 4,800 | 22,200 | -0.1 |
13/06/2022 |
5.19
|
450,900 | 5.57 | 5.57 | 5.19 | 2,200 | 36,500 | -0.2 |
10/06/2022 |
5.57
|
779,700 | 5.21 | 5.57 | 5.12 | 10,400 | 0 | 0.1 |
09/06/2022 |
5.21
|
428,300 | 5.15 | 5.39 | 5.10 | 39,300 | 0 | 0.2 |
08/06/2022 |
5.15
|
343,100 | 4.82 | 5.15 | 4.85 | 7,200 | 0 | 0.0 |
07/06/2022 |
4.82
|
464,000 | 5 | 5.01 | 4.72 | 9,000 | 11,300 | -0.0 |
06/06/2022 |
5
|
397,600 | 5.07 | 5.16 | 4.80 | 21,300 | 9,000 | 0.1 |
03/06/2022 |
5.07
|
359,200 | 5.10 | 5.24 | 5.07 | 16,200 | 26,600 | -0.1 |
02/06/2022 |
5.10
|
466,400 | 5.43 | 5.49 | 5.10 | 7,100 | 5,700 | 0.0 |
01/06/2022 |
5.43
|
733,700 | 5.61 | 5.61 | 5.25 | 20,000 | 14,500 | 0.0 |
31/05/2022 |
5.61
|
554,200 | 5.46 | 5.80 | 5.56 | 6,400 | 2,600 | 0.0 |
30/05/2022 |
5.46
|
616,500 | 5.11 | 5.46 | 5.03 | 8,600 | 0 | 0.0 |
27/05/2022 |
5.11
|
1,671,900 | 5.17 | 5.19 | 4.81 | 26,200 | 1,700 | 0.1 |
26/05/2022 |
5.17
|
581,000 | 5.55 | 5.55 | 5.17 | 10,000 | 0 | 0.1 |
25/05/2022 |
5.55
|
577,700 | 5.48 | 5.75 | 5.40 | 16,700 | 400 | 0.1 |
24/05/2022 |
5.48
|
229,200 | 5.60 | 5.79 | 5.40 | 2,300 | 14,300 | -0.1 |
23/05/2022 |
5.60
|
272,000 | 5.90 | 6.08 | 5.60 | 6,100 | 3,900 | 0.0 |
20/05/2022 |
5.90
|
305,400 | 5.90 | 6 | 5.84 | 16,400 | 9,600 | 0.0 |
19/05/2022 |
5.90
|
323,600 | 5.92 | 6.10 | 5.55 | 5,700 | 6,700 | -0.0 |
18/05/2022 |
5.92
|
381,300 | 5.68 | 6.07 | 5.60 | 19,600 | 1,000 | 0.1 |
17/05/2022 |
5.68
|
260,200 | 5.31 | 5.68 | 5.28 | 23,900 | 1,600 | 0.1 |
16/05/2022 |
5.31
|
290,400 | 5.17 | 5.53 | 5.20 | 17,300 | 4,700 | 0.1 |
13/05/2022 |
5.17
|
698,400 | 5.55 | 5.55 | 5.17 | 4,900 | 14,900 | -0.1 |
12/05/2022 |
5.55
|
350,300 | 5.96 | 5.96 | 5.55 | 11,200 | 44,900 | -0.2 |
11/05/2022 |
5.96
|
393,600 | 6.03 | 6.10 | 5.95 | 4,000 | 17,100 | -0.1 |
10/05/2022 |
6.03
|
551,700 | 5.64 | 6.03 | 5.25 | 33,700 | 14,900 | 0.1 |
09/05/2022 |
5.64
|
608,400 | 6.06 | 6.06 | 5.64 | 6,400 | 6,200 | 0.0 |
06/05/2022 |
6.06
|
477,300 | 6.51 | 6.51 | 6.06 | 15,900 | 2,500 | 0.1 |
05/05/2022 |
6.51
|
393,200 | 6.75 | 7 | 6.30 | 11,200 | 8,300 | 0.0 |
04/05/2022 |
6.75
|
857,300 | 7.07 | 7.10 | 6.58 | 9,900 | 4,100 | 0.0 |
29/04/2022 |
7.07
|
1,511,200 | 6.61 | 7.07 | 6.83 | 2,000 | 76,200 | -0.5 |
28/04/2022 |
6.61
|
494,900 | 6.18 | 6.61 | 6.40 | 10,200 | 2,100 | 0.1 |
27/04/2022 |
6.18
|
419,400 | 5.78 | 6.18 | 5.50 | 41,000 | 700 | 0.2 |
26/04/2022 |
5.78
|
1,184,200 | 6.20 | 6.20 | 5.77 | 18,500 | 1,500 | 0.1 |