| 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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2022 |
5.60
|
106,900 | 5.80 | 5.80 | 5.55 | 700 | 0 | 0.0 |
| 16/09/2022 |
5.80
|
124,700 | 5.90 | 5.91 | 5.80 | 0 | 2,500 | -0.0 |
| 15/09/2022 |
5.90
|
426,600 | 5.80 | 5.97 | 5.50 | 0 | 241 | 0.0 |
| 14/09/2022 |
5.80
|
365,900 | 5.90 | 5.90 | 5.66 | 0 | 0 | 0.0 |
| 13/09/2022 |
5.90
|
113,800 | 6.10 | 6.15 | 5.87 | 0 | 700 | 0.0 |
| 12/09/2022 |
6.10
|
892,500 | 5.85 | 6.20 | 5.86 | 0 | 18 | 0.0 |
| 09/09/2022 |
5.85
|
328,300 | 5.55 | 5.85 | 5.57 | 0 | 0 | 0.0 |
| 08/09/2022 |
5.55
|
192,000 | 5.38 | 5.68 | 5.21 | 0 | 0 | 0.0 |
| 07/09/2022 |
5.38
|
86,000 | 5.39 | 5.40 | 5.30 | 0 | 0 | 0.0 |
| 06/09/2022 |
5.39
|
128,200 | 5.34 | 5.48 | 5.35 | 0 | 0 | 0.0 |
| 05/09/2022 |
5.34
|
280,400 | 5.40 | 5.40 | 5.10 | 4,000 | 300 | 0.0 |
| 31/08/2022 |
5.40
|
67,400 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0.0 |
| 30/08/2022 |
5.40
|
144,500 | 5.26 | 5.48 | 5.20 | 0 | 0 | 0.0 |
| 29/08/2022 |
5.26
|
408,200 | 5.65 | 5.65 | 5.26 | 1,000 | 0 | 0.0 |
| 26/08/2022 |
5.65
|
136,700 | 5.71 | 5.72 | 5.62 | 0 | 48,200 | -0.3 |
| 25/08/2022 |
5.71
|
357,700 | 5.71 | 5.90 | 5.71 | 4,000 | 180,000 | -1.0 |
| 24/08/2022 |
5.71
|
242,800 | 5.84 | 6 | 5.44 | 10,100 | 200,000 | -1.1 |
| 23/08/2022 |
5.84
|
431,000 | 5.67 | 5.95 | 5.60 | 0 | 4,800 | -0.0 |
| 22/08/2022 |
5.67
|
65,900 | 5.70 | 5.70 | 5.67 | 900 | 0 | 0.0 |
| 19/08/2022 |
5.70
|
65,900 | 5.82 | 5.84 | 5.70 | 0 | 0 | -0.0 |
| 18/08/2022 |
5.82
|
87,200 | 5.80 | 5.90 | 5.75 | 0 | 2,000 | -0.0 |
| 17/08/2022 |
5.80
|
244,700 | 5.93 | 6 | 5.80 | 3,000 | 0 | 0.0 |
| 16/08/2022 |
5.93
|
125,400 | 6.06 | 6.10 | 5.93 | 0 | 0 | 0.0 |
| 15/08/2022 |
6.06
|
194,700 | 6.05 | 6.19 | 6 | 0 | 0 | 0.0 |
| 12/08/2022 |
6.05
|
77,700 | 6.10 | 6.13 | 6.03 | 1,500 | 0 | 0.0 |
| 11/08/2022 |
6.10
|
69,600 | 6.24 | 6.49 | 6.10 | 3,000 | 0 | 0.0 |
| 10/08/2022 |
6.24
|
280,700 | 6.02 | 6.24 | 6.02 | 0 | 0 | -0.0 |
| 09/08/2022 |
6.02
|
304,700 | 5.88 | 6.02 | 5.88 | 0 | 1,100 | -0.0 |
| 08/08/2022 |
5.88
|
105,800 | 5.95 | 6 | 5.86 | 1,200 | 1,000 | 0.0 |
| 05/08/2022 |
5.95
|
141,700 | 6.10 | 6.10 | 5.95 | 0 | 1,100 | -0.0 |
| 04/08/2022 |
6.10
|
66,300 | 6.17 | 6.18 | 5.86 | 500 | 1,100 | -0.0 |
| 03/08/2022 |
6.17
|
225,900 | 6.15 | 6.33 | 6.01 | 0 | 1,200 | -0.0 |
| 02/08/2022 |
6.15
|
160,400 | 5.98 | 6.19 | 5.99 | 0 | 6,000 | -0.0 |
| 01/08/2022 |
5.98
|
166,500 | 5.80 | 6 | 5.80 | 0 | 1,100 | -0.0 |
| 29/07/2022 |
5.80
|
164,700 | 5.60 | 5.85 | 5.30 | 300 | 1,200 | -0.0 |
| 28/07/2022 |
5.60
|
209,800 | 5.60 | 5.67 | 5.30 | 0 | 19,600 | -0.1 |
| 27/07/2022 |
5.60
|
76,800 | 5.56 | 5.60 | 5.45 | 0 | 900 | -0.0 |
| 26/07/2022 |
5.56
|
61,900 | 5.58 | 5.58 | 5.40 | 0 | 800 | -0.0 |
| 25/07/2022 |
5.58
|
100,200 | 5.52 | 5.80 | 5.20 | 0 | 900 | -0.0 |
| 22/07/2022 |
5.52
|
67,400 | 5.59 | 5.60 | 5.51 | 10,200 | 0 | -0.0 |
| 21/07/2022 |
5.59
|
159,500 | 5.61 | 5.68 | 5.59 | 0 | 1,000 | -0.0 |
| 20/07/2022 |
5.61
|
152,000 | 5.64 | 5.99 | 5.60 | 0 | 1,200 | -0.0 |
| 19/07/2022 |
5.64
|
97,700 | 5.75 | 5.75 | 5.60 | 0 | 1,700 | -0.0 |
| 18/07/2022 |
5.75
|
119,100 | 5.79 | 6.13 | 5.75 | 0 | 1,200 | -0.0 |
| 15/07/2022 |
5.79
|
172,200 | 5.86 | 6 | 5.79 | 0 | 900 | -0.0 |
| 14/07/2022 |
5.86
|
31,500 | 5.86 | 6 | 5.67 | 2,600 | 1,200 | 0.0 |
| 13/07/2022 |
5.86
|
109,600 | 5.86 | 6.20 | 5.85 | 0 | 1,600 | -0.0 |
| 12/07/2022 |
5.86
|
82,100 | 5.70 | 5.98 | 5.70 | 0 | 800 | -0.0 |
| 11/07/2022 |
5.70
|
131,700 | 5.70 | 5.90 | 5.61 | 0 | 0 | -0.0 |
| 08/07/2022 |
5.70
|
62,600 | 5.60 | 5.94 | 5.60 | 1,600 | 0 | -0.0 |
| 07/07/2022 |
5.60
|
83,100 | 5.80 | 6 | 5.52 | 100 | 4,200 | -0.0 |
| 06/07/2022 |
5.80
|
95,900 | 5.82 | 5.90 | 5.70 | 1,500 | 17,200 | -0.1 |
| 05/07/2022 |
5.82
|
179,000 | 6.14 | 6.28 | 5.82 | 0 | 3,000 | -0.0 |
| 04/07/2022 |
6.14
|
110,900 | 5.80 | 6.14 | 5.99 | 0 | 4,100 | -0.0 |
| 01/07/2022 |
5.80
|
113,400 | 5.50 | 5.80 | 5.12 | 500 | 4,800 | -0.0 |
| 30/06/2022 |
5.50
|
158,600 | 5.75 | 5.80 | 5.50 | 0 | 2,400 | -0.0 |
| 29/06/2022 |
5.75
|
155,000 | 5.70 | 5.90 | 5.60 | 1,100 | 200 | 0.0 |
| 28/06/2022 |
5.70
|
270,800 | 5.35 | 5.72 | 5.35 | 3,500 | 1,400 | 0.0 |
| 27/06/2022 |
5.35
|
331,700 | 5 | 5.35 | 4.70 | 5,800 | 0 | 0.0 |
| 24/06/2022 |
5
|
123,600 | 5 | 5.09 | 4.96 | 9,600 | 0 | 0.0 |
| 23/06/2022 |
5
|
387,900 | 5.12 | 5.20 | 4.79 | 10,200 | 0 | 0.1 |
| 22/06/2022 |
5.12
|
750,700 | 5.50 | 5.50 | 5.12 | 2,300 | 0 | 0.0 |
| 21/06/2022 |
5.50
|
308,000 | 5.91 | 5.91 | 5.50 | 1,000 | 3,200 | -0.0 |
| 20/06/2022 |
5.91
|
138,700 | 6.35 | 6.35 | 5.91 | 6,500 | 3,700 | 0.0 |
| 17/06/2022 |
6.35
|
427,600 | 6 | 6.35 | 5.58 | 0 | 1,900 | -0.0 |
| 16/06/2022 |
6
|
137,900 | 5.96 | 6.27 | 5.96 | 600 | 2,200 | -0.0 |
| 15/06/2022 |
5.96
|
280,900 | 6.40 | 6.44 | 5.96 | 3,000 | 400 | 0.0 |
| 14/06/2022 |
6.40
|
111,300 | 6.43 | 6.45 | 6 | 500 | 7,400 | -0.0 |
| 13/06/2022 |
6.43
|
379,800 | 6.91 | 6.91 | 6.43 | 0 | 2,400 | -0.0 |
| 10/06/2022 |
6.91
|
232,800 | 6.83 | 6.91 | 6.56 | 3,800 | 0 | 0.0 |
| 09/06/2022 |
6.83
|
73,200 | 6.70 | 6.87 | 6.41 | 4,200 | 0 | 0.0 |
| 08/06/2022 |
6.70
|
297,400 | 6.52 | 6.92 | 6.53 | 2,300 | 0 | 0.0 |
| 07/06/2022 |
6.52
|
179,500 | 6.82 | 6.82 | 6.40 | 3,900 | 0 | 0.0 |
| 06/06/2022 |
6.82
|
323,200 | 7.14 | 7.63 | 6.80 | 0 | 2,800 | -0.0 |
| 03/06/2022 |
7.14
|
282,000 | 7.60 | 7.60 | 7.10 | 3,400 | 1,800 | 0.0 |
| 02/06/2022 |
7.60
|
118,200 | 7.50 | 7.99 | 7.42 | 1,500 | 200 | 0.0 |
| 01/06/2022 |
7.50
|
1,113,800 | 8 | 8.50 | 7.44 | 2,500 | 400 | 0.0 |
| 31/05/2022 |
8
|
138,400 | 8.03 | 8.09 | 7.90 | 1,200 | 0 | 0.0 |
| 30/05/2022 |
8.03
|
245,400 | 8.10 | 8.20 | 8.01 | 4,300 | 100 | 0.0 |
| 27/05/2022 |
8.10
|
77,300 | 8.10 | 8.30 | 7.55 | 500 | 3,800 | -0.0 |
| 26/05/2022 |
8.10
|
27,100 | 8.20 | 8.50 | 8.05 | 1,100 | 400 | 0.0 |
| 25/05/2022 |
8.20
|
243,900 | 8.14 | 8.20 | 8 | 1,500 | 0 | 0.0 |
| 24/05/2022 |
8.14
|
44,900 | 7.95 | 8.19 | 7.40 | 100 | 6,100 | -0.0 |
| 23/05/2022 |
7.95
|
67,900 | 8.19 | 8.32 | 7.95 | 0 | 4,000 | -0.0 |
| 20/05/2022 |
8.19
|
124,200 | 8.10 | 8.39 | 8.10 | 0 | 2,200 | -0.0 |
| 19/05/2022 |
8.10
|
341,200 | 8.08 | 8.40 | 7.52 | 1,000 | 4,700 | -0.0 |
| 18/05/2022 |
8.08
|
218,500 | 7.67 | 8.20 | 7.60 | 2,100 | 0 | 0.0 |
| 17/05/2022 |
7.67
|
137,200 | 7.17 | 7.67 | 7.15 | 6,900 | 0 | 0.1 |
| 16/05/2022 |
7.17
|
129,700 | 7.62 | 8.10 | 7.17 | 3,900 | 2,300 | 0.0 |
| 13/05/2022 |
7.62
|
432,600 | 8.19 | 8.19 | 7.62 | 0 | 2,000 | -0.0 |
| 12/05/2022 |
8.19
|
436,400 | 8.80 | 8.80 | 8.19 | 0 | 7,900 | -0.1 |
| 11/05/2022 |
8.80
|
45,900 | 8.70 | 9 | 8.70 | 1,600 | 0 | 0.0 |
| 10/05/2022 |
8.70
|
131,300 | 8.89 | 8.89 | 8.30 | 2,700 | 2,700 | 0 |
| 09/05/2022 |
8.89
|
351,100 | 9.55 | 9.55 | 8.89 | 0 | 0 | 0 |
| 06/05/2022 |
9.55
|
274,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 05/05/2022 |
9.50
|
61,400 | 9.20 | 9.50 | 9.10 | 2,700 | 0 | 0.0 |
| 04/05/2022 |
9.20
|
568,700 | 9.82 | 9.90 | 9.16 | 0 | 4,000 | -0.0 |
| 29/04/2022 |
9.82
|
279,600 | 9.65 | 10.30 | 9.80 | 4,200 | 6,900 | -0.0 |
| 28/04/2022 |
9.65
|
248,200 | 9.63 | 10.30 | 9.60 | 200 | 3,600 | -0.0 |
| 27/04/2022 |
9.63
|
598,800 | 9 | 9.63 | 9 | 4,000 | 5,500 | -0.0 |