Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.05 | -1.17% | 173,200 | 0 | 0 |
4.08
4.35
4.24
|
2 tháng
(2024-09-16) |
-0.30 | -6.61% | 523,400 | -1,595 | -0.0 |
4.08
4.54
4.24
|
3 tháng
(2024-08-15) |
-0.25 | -5.57% | 679,000 | -1,595 | -0.0 |
4.08
4.54
4.24
|
6 tháng
(2024-05-17) |
-0.38 | -8.23% | 1,516,900 | -1,833 | -0.0 |
4.08
4.63
4.24
|
12 tháng
(2023-11-20) |
-0.56 | -11.67% | 3,621,100 | -3,133 | -0.0 |
4.08
4.80
4.24
|
24 tháng
(2022-11-24) |
0.54 | 14.59% | 12,406,000 | -19,933 | 0.2 |
3.70
5.53
4.24
|
36 tháng
(2021-11-29) |
-3.30 | -43.80% | 40,863,700 | 48,080 | 0.7 |
3.45
8.88
4.24
|
60 tháng
(2019-12-10) |
0.78 | 22.46% | 90,032,090 | -25,950 | 0.4 |
2.89
8.88
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2022 |
4.71
|
14,300 | 4.70 | 4.75 | 4.53 | 0 | 0 | 0.0 |
21/06/2022 |
4.70
|
80,500 | 4.72 | 4.89 | 4.44 | 0 | 0 | 0.0 |
20/06/2022 |
4.72
|
71,800 | 5.08 | 5.08 | 4.72 | 0 | 0 | 0 |
17/06/2022 |
5.08
|
114,500 | 5.15 | 5.15 | 4.79 | 300 | 0 | 0.0 |
16/06/2022 |
5.15
|
30,200 | 5.08 | 5.39 | 5.03 | 0 | 0 | 0.0 |
15/06/2022 |
5.08
|
43,800 | 5.20 | 5.34 | 4.98 | 200 | 0 | 0.0 |
14/06/2022 |
5.20
|
69,400 | 5.17 | 5.44 | 5.17 | 0 | 0 | -0.0 |
13/06/2022 |
5.17
|
58,200 | 5.55 | 5.74 | 5.17 | 0 | 0 | -0.0 |
10/06/2022 |
5.55
|
137,000 | 5.81 | 5.89 | 5.44 | 0 | 0 | -0.0 |
09/06/2022 |
5.81
|
31,900 | 5.79 | 6.06 | 5.71 | 0 | 0 | -0.0 |
08/06/2022 |
5.79
|
29,700 | 5.83 | 6.12 | 5.64 | 0 | 0 | -0.0 |
07/06/2022 |
5.83
|
59,200 | 5.83 | 6.11 | 5.83 | 0 | 0 | -0.0 |
06/06/2022 |
5.83
|
14,900 | 5.97 | 6.07 | 5.76 | 0 | 0 | 0 |
03/06/2022 |
5.97
|
18,200 | 5.92 | 5.98 | 5.78 | 0 | 0 | -0.0 |
02/06/2022 |
5.92
|
40,800 | 6.04 | 6.06 | 5.89 | 0 | 0 | -0.0 |
01/06/2022 |
6.04
|
8,700 | 6.16 | 6.25 | 5.94 | 0 | 0 | -0.0 |
31/05/2022 |
6.16
|
52,100 | 6.21 | 6.25 | 6.07 | 0 | 0 | -0.0 |
30/05/2022 |
6.21
|
47,900 | 6.33 | 6.33 | 6.16 | 0 | 0 | -0.0 |
27/05/2022 |
6.33
|
57,700 | 6.24 | 6.34 | 6.16 | 0 | 0 | -0.0 |
26/05/2022 |
6.24
|
33,000 | 6.16 | 6.34 | 6.07 | 0 | 0 | -0.0 |
25/05/2022 |
6.16
|
39,300 | 5.89 | 6.16 | 5.89 | 0 | 0 | -0.0 |
24/05/2022 |
5.89
|
20,700 | 5.98 | 5.98 | 5.73 | 0 | 0 | -0.0 |
23/05/2022 |
5.98
|
16,600 | 6.07 | 6.12 | 5.80 | 0 | 0 | -0.0 |
20/05/2022 |
6.07
|
36,500 | 6.11 | 6.34 | 5.74 | 0 | 0 | -0.0 |
19/05/2022 |
6.11
|
47,900 | 6.09 | 6.11 | 5.80 | 0 | 0 | -0.0 |
18/05/2022 |
6.09
|
25,900 | 6.05 | 6.34 | 6.03 | 0 | 0 | -0.0 |
17/05/2022 |
6.05
|
40,800 | 5.71 | 6.06 | 5.68 | 0 | 0 | -0.0 |
16/05/2022 |
5.71
|
20,000 | 5.62 | 5.89 | 5.28 | 0 | 4,400 | -0.0 |
13/05/2022 |
5.62
|
73,900 | 5.98 | 6.31 | 5.62 | 0 | 0 | 0 |
12/05/2022 |
5.98
|
33,800 | 6.34 | 6.52 | 5.98 | 0 | 0 | 0 |
11/05/2022 |
6.34
|
63,100 | 6.05 | 6.34 | 6.05 | 0 | 0 | 0 |
10/05/2022 |
6.05
|
36,400 | 6.15 | 6.15 | 5.73 | 0 | 100 | -0.0 |
09/05/2022 |
6.15
|
147,100 | 6.51 | 6.51 | 6.05 | 0 | 0 | 0 |
06/05/2022 |
6.51
|
32,800 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 |
05/05/2022 |
6.53
|
30,300 | 6.75 | 6.75 | 6.52 | 0 | 0 | 0 |
04/05/2022 |
6.75
|
31,100 | 6.80 | 6.80 | 6.46 | 0 | 0 | 0 |
29/04/2022 |
6.80
|
32,700 | 6.83 | 6.88 | 6.57 | 0 | 0 | 0 |
28/04/2022 |
6.83
|
60,000 | 6.56 | 6.89 | 6.44 | 0 | 0 | 0 |
27/04/2022 |
6.56
|
147,200 | 6.14 | 6.56 | 5.91 | 0 | 100 | -0.0 |
26/04/2022 |
6.14
|
53,100 | 5.94 | 6.15 | 5.76 | 0 | 100 | -0.0 |
25/04/2022 |
5.94
|
97,900 | 5.98 | 6.21 | 5.89 | 0 | 600 | -0.0 |
22/04/2022 |
5.98
|
50,200 | 5.89 | 6.05 | 5.81 | 0 | 1,200 | -0.0 |
21/04/2022 |
5.89
|
76,900 | 5.99 | 6.25 | 5.57 | 200 | 0 | 0.0 |
20/04/2022 |
5.99
|
62,900 | 6.34 | 6.36 | 5.99 | 0 | 0 | 0 |
19/04/2022 |
6.34
|
72,700 | 6.69 | 6.80 | 6.34 | 200 | 400 | -0.0 |
18/04/2022 |
6.69
|
48,400 | 7.14 | 7.21 | 6.65 | 200 | 800 | -0.0 |
15/04/2022 |
7.14
|
12,200 | 7.14 | 7.23 | 7.02 | 0 | 0 | 0 |
14/04/2022 |
7.14
|
18,100 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
13/04/2022 |
7.14
|
22,900 | 7.07 | 7.33 | 6.94 | 0 | 0 | 0 |
12/04/2022 |
7.07
|
45,300 | 7.16 | 7.39 | 6.92 | 100 | 900 | -0.0 |
08/04/2022 |
7.16
|
180,700 | 7.41 | 7.47 | 7.16 | 0 | 0 | 0 |
07/04/2022 |
7.41
|
96,700 | 7.43 | 7.52 | 7.34 | 0 | 200 | -0.0 |
06/04/2022 |
7.43
|
45,500 | 7.51 | 7.55 | 7.43 | 0 | 0 | 0 |
05/04/2022 |
7.51
|
40,500 | 7.50 | 7.55 | 7.44 | 0 | 0 | 0 |
04/04/2022 |
7.50
|
167,300 | 7.50 | 7.55 | 7.43 | 0 | 0 | 0 |
01/04/2022 |
7.50
|
98,500 | 7.52 | 7.52 | 7.34 | 0 | 0 | 0 |
31/03/2022 |
7.52
|
112,400 | 7.60 | 7.65 | 7.43 | 0 | 0 | 0 |
30/03/2022 |
7.60
|
158,500 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 |
29/03/2022 |
7.70
|
160,600 | 7.67 | 7.70 | 7.63 | 0 | 0 | 0 |
28/03/2022 |
7.67
|
139,500 | 7.87 | 7.87 | 7.60 | 0 | 0 | 0 |
25/03/2022 |
7.87
|
408,400 | 7.64 | 7.96 | 7.57 | 0 | 0 | 0 |
24/03/2022 |
7.64
|
72,200 | 7.66 | 7.70 | 7.54 | 0 | 100 | -0.0 |
23/03/2022 |
7.66
|
110,300 | 7.74 | 7.74 | 7.59 | 0 | 0 | 0 |
22/03/2022 |
7.74
|
303,500 | 7.55 | 7.79 | 7.58 | 0 | 0 | 0 |
21/03/2022 |
7.55
|
169,700 | 7.52 | 7.60 | 7.50 | 100 | 0 | 0.0 |
18/03/2022 |
7.52
|
111,100 | 7.52 | 7.57 | 7.47 | 7,000 | 0 | 0.1 |
17/03/2022 |
7.52
|
181,100 | 7.52 | 7.61 | 7.46 | 0 | 0 | 0 |
16/03/2022 |
7.52
|
181,800 | 7.62 | 7.65 | 7.50 | 19,500 | 0 | 0.2 |
15/03/2022 |
7.62
|
79,500 | 7.61 | 7.70 | 7.48 | 0 | 0 | 0 |
14/03/2022 |
7.61
|
120,500 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 |
11/03/2022 |
7.66
|
497,800 | 7.57 | 8.02 | 7.34 | 0 | 0 | 0 |
10/03/2022 |
7.57
|
176,500 | 7.42 | 7.64 | 7.44 | 0 | 2,800 | -0.0 |
09/03/2022 |
7.42
|
154,300 | 7.43 | 7.61 | 6.98 | 0 | 3,000 | -0.0 |
08/03/2022 |
7.43
|
160,400 | 7.59 | 7.59 | 7.30 | 0 | 3,000 | -0.0 |
07/03/2022 |
7.59
|
166,300 | 7.64 | 7.70 | 7.44 | 0 | 3,300 | -0.0 |
04/03/2022 |
7.64
|
141,100 | 7.50 | 7.70 | 7.34 | 0 | 3,500 | -0.0 |
03/03/2022 |
7.50
|
377,600 | 7.05 | 7.53 | 7.01 | 0 | 6,000 | -0.0 |
02/03/2022 |
7.05
|
57,500 | 7.05 | 7.06 | 6.98 | 0 | 2,200 | -0.0 |
01/03/2022 |
7.05
|
50,500 | 7.04 | 7.07 | 6.92 | 0 | 2,100 | -0.0 |
28/02/2022 |
7.04
|
61,500 | 6.98 | 7.06 | 6.90 | 0 | 3,300 | -0.0 |
25/02/2022 |
6.98
|
90,200 | 6.93 | 6.98 | 6.89 | 0 | 3,000 | -0.0 |
24/02/2022 |
6.93
|
137,400 | 7.11 | 7.11 | 6.85 | 0 | 2,000 | -0.0 |
23/02/2022 |
7.11
|
58,400 | 7.11 | 7.15 | 7.07 | 0 | 2,600 | -0.0 |
22/02/2022 |
7.11
|
80,500 | 7.22 | 7.22 | 7.02 | 1,700 | 2,300 | -0.0 |
21/02/2022 |
7.22
|
152,100 | 7.10 | 7.25 | 7.07 | 0 | 800 | -0.0 |
18/02/2022 |
7.10
|
107,500 | 7.09 | 7.11 | 7.07 | 3,000 | 0 | 0.0 |
17/02/2022 |
7.09
|
110,300 | 6.93 | 7.11 | 6.91 | 9,900 | 1,400 | 0.1 |
16/02/2022 |
6.93
|
66,700 | 6.92 | 6.93 | 6.85 | 4,400 | 300 | 0.0 |
15/02/2022 |
6.92
|
40,500 | 6.86 | 7.16 | 6.86 | 3,600 | 2,900 | 0.0 |
14/02/2022 |
6.86
|
63,300 | 7.00 | 7.00 | 6.82 | 2,100 | 0 | 0.0 |
11/02/2022 |
7.00
|
30,100 | 7.03 | 7.04 | 6.89 | 0 | 100 | -0.0 |
10/02/2022 |
7.03
|
42,000 | 7.10 | 7.14 | 6.84 | 0 | 1,500 | -0.0 |
09/02/2022 |
7.10
|
75,500 | 6.92 | 7.15 | 6.88 | 6,200 | 0 | 0.0 |
08/02/2022 |
6.92
|
126,800 | 6.95 | 7.00 | 6.75 | 2,000 | 100 | 0.0 |
07/02/2022 |
6.95
|
136,800 | 6.65 | 7.07 | 6.65 | 6,700 | 800 | 0.0 |
28/01/2022 |
6.65
|
44,000 | 6.63 | 7.02 | 6.63 | 100 | 2,900 | -0.0 |
27/01/2022 |
6.63
|
39,100 | 6.66 | 6.75 | 6.57 | 1,000 | 9,100 | -0.1 |
26/01/2022 |
6.66
|
37,500 | 6.73 | 6.84 | 6.63 | 0 | 8,700 | -0.0 |
25/01/2022 |
6.73
|
136,500 | 6.59 | 6.98 | 6.53 | 1,100 | 5,200 | -0.0 |
24/01/2022 |
6.59
|
334,400 | 7.08 | 7.16 | 6.59 | 40,300 | 5,700 | 0.2 |