Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.10 | 17.74% | 31,248,600 | 207,600 | 1.5 |
6.20
7.80
7.80
|
2 tháng
(2024-07-22) |
2.50 | 52.08% | 48,067,900 | 211,400 | 1.5 |
4.70
7.80
7.80
|
3 tháng
(2024-06-20) |
2.20 | 43.14% | 63,484,200 | 211,900 | 1.5 |
4.70
7.80
7.80
|
6 tháng
(2024-03-22) |
2.80 | 62.22% | 98,530,484 | 239,365 | 1.6 |
3.80
7.80
7.80
|
12 tháng
(2023-09-25) |
2.10 | 40.38% | 148,264,619 | 247,415 | 1.6 |
3.60
7.80
7.80
|
24 tháng
(2022-09-29) |
2.30 | 46% | 330,252,797 | 237,860 | 1.5 |
2.30
7.80
7.80
|
36 tháng
(2021-10-04) |
-2.60 | -26.30% | 740,254,201 | 1,549,490 | 22.8 |
2.30
16
7.80
|
60 tháng
(2019-10-15) |
-17.46 | -70.52% | 921,112,841 | 2,410,590 | 30.2 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
7.80
|
3,747,700 | 6.90 | 7.90 | 6.90 | 159,300 | 2,000 | 1.2 |
17/09/2024 |
7.30
|
1,951,900 | 6.90 | 7.40 | 6.90 | 9,500 | 9,500 | 0.0 |
16/09/2024 |
7
|
1,788,600 | 6.80 | 7.30 | 6.80 | 87,900 | 4,000 | 0.6 |
13/09/2024 |
7.10
|
918,700 | 6.90 | 7.20 | 6.70 | 13,100 | 9,200 | 0.0 |
12/09/2024 |
7
|
2,636,100 | 7.40 | 7.40 | 6.70 | 20,000 | 0 | 0.1 |
11/09/2024 |
7.40
|
1,124,100 | 6.90 | 7.40 | 6.80 | 15,400 | 14,000 | 0.0 |
10/09/2024 |
6.90
|
760,600 | 6.90 | 7.10 | 6.70 | 0 | 7,400 | -0.1 |
09/09/2024 |
7
|
1,342,700 | 7.30 | 7.30 | 7 | 9,000 | 200 | 0.1 |
06/09/2024 |
7.30
|
2,150,900 | 6.80 | 7.50 | 6.80 | 27,900 | 300 | 0.2 |
05/09/2024 |
6.90
|
610,000 | 7 | 7 | 6.80 | 0 | 500 | -0.0 |
04/09/2024 |
7
|
288,200 | 7.10 | 7.10 | 6.80 | 22,900 | 0 | 0.2 |
30/08/2024 |
7.10
|
569,600 | 7 | 7.20 | 6.80 | 900 | 6,600 | -0.0 |
29/08/2024 |
7
|
1,469,800 | 7.10 | 7.30 | 6.60 | 23,600 | 3,700 | 0.1 |
28/08/2024 |
7.20
|
3,207,900 | 7 | 7.20 | 6.30 | 11,400 | 28,800 | -0.1 |
27/08/2024 |
7
|
1,026,100 | 7.10 | 7.10 | 6.70 | 37,300 | 0 | 0.3 |
26/08/2024 |
7.10
|
844,900 | 6.40 | 7.30 | 6.40 | 3,700 | 3,200 | 0.0 |
23/08/2024 |
7.10
|
3,209,200 | 6.30 | 7.10 | 6.30 | 29,800 | 24,300 | 0.0 |
22/08/2024 |
6.50
|
1,006,300 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
21/08/2024 |
6.60
|
1,253,300 | 6.60 | 6.90 | 6.40 | 19,500 | 7,000 | 0.1 |
20/08/2024 |
6.60
|
2,693,900 | 6 | 6.70 | 6 | 13,200 | 1,400 | 0.1 |
19/08/2024 |
6.20
|
2,395,800 | 5.30 | 6.20 | 5.30 | 2,500 | 19,900 | -0.1 |
16/08/2024 |
5.70
|
1,212,700 | 5.40 | 5.80 | 5.40 | 0 | 100 | -0.0 |
15/08/2024 |
5.50
|
2,211,200 | 4.90 | 5.50 | 4.90 | 15,900 | 15,900 | 0.0 |
14/08/2024 |
5
|
814,200 | 5 | 5.10 | 4.90 | 19,500 | 3,800 | 0.1 |
13/08/2024 |
5.10
|
1,065,600 | 4.80 | 5.20 | 4.80 | 0 | 15,700 | -0.1 |
12/08/2024 |
5
|
1,232,600 | 4.90 | 5 | 4.80 | 13,000 | 2,200 | 0.1 |
09/08/2024 |
5
|
487,900 | 5 | 5 | 4.70 | 9,300 | 100 | 0.0 |
08/08/2024 |
5
|
573,500 | 5 | 5.10 | 4.90 | 8,900 | 900 | 0.0 |
07/08/2024 |
5.10
|
415,100 | 5 | 5.10 | 4.80 | 9,000 | 3,300 | 0.0 |
06/08/2024 |
5
|
426,500 | 4.90 | 5 | 4.70 | 0 | 26,800 | -0.1 |
05/08/2024 |
4.90
|
1,189,500 | 5.10 | 5.10 | 4.70 | 0 | 6,200 | -0.0 |
02/08/2024 |
5.20
|
868,900 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
01/08/2024 |
5.10
|
2,201,100 | 5 | 5.20 | 4.90 | 31,000 | 31,100 | 0.0 |
31/07/2024 |
5
|
814,500 | 4.90 | 5 | 4.80 | 6,200 | 3,600 | 0.0 |
30/07/2024 |
4.90
|
735,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
29/07/2024 |
4.90
|
1,004,600 | 4.80 | 5 | 4.70 | 31,100 | 28,500 | 0.0 |
26/07/2024 |
4.80
|
233,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
25/07/2024 |
4.80
|
221,600 | 4.70 | 4.80 | 4.60 | 3,600 | 0 | 0.0 |
24/07/2024 |
4.80
|
183,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
23/07/2024 |
4.70
|
579,300 | 4.80 | 4.80 | 4.60 | 0 | 1,600 | -0.0 |
22/07/2024 |
4.80
|
348,100 | 4.90 | 4.90 | 4.70 | 0 | 4,000 | -0.0 |
19/07/2024 |
4.90
|
846,200 | 4.80 | 5 | 4.80 | 0 | 3,000 | -0.0 |
18/07/2024 |
4.90
|
526,100 | 4.80 | 5 | 4.80 | 600 | 0 | 0.0 |
17/07/2024 |
4.90
|
584,000 | 5 | 5 | 4.70 | 11,600 | 0 | 0.1 |
16/07/2024 |
5
|
534,600 | 4.90 | 5 | 4.80 | 14,900 | 0 | 0.1 |
15/07/2024 |
4.90
|
170,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
12/07/2024 |
5
|
380,900 | 5.10 | 5.10 | 5 | 0 | 3,700 | -0.0 |
11/07/2024 |
5.10
|
739,700 | 5 | 5.10 | 4.90 | 0 | 3,500 | -0.0 |
10/07/2024 |
5
|
653,300 | 5.10 | 5.10 | 4.90 | 0 | 24,100 | -0.1 |
09/07/2024 |
5.10
|
634,800 | 5 | 5.10 | 4.90 | 0 | 7,600 | -0.0 |
08/07/2024 |
5
|
826,600 | 5 | 5 | 4.80 | 0 | 2,800 | -0.0 |
05/07/2024 |
5
|
1,135,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/07/2024 |
4.90
|
975,200 | 4.90 | 5 | 4.80 | 30,400 | 0 | 0.1 |
03/07/2024 |
4.90
|
170,800 | 4.80 | 5 | 4.80 | 100 | 0 | 0.0 |
02/07/2024 |
4.80
|
638,100 | 5 | 5.10 | 4.80 | 11,300 | 100 | 0.1 |
01/07/2024 |
5
|
286,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
28/06/2024 |
5
|
579,800 | 5 | 5.10 | 4.90 | 0 | 1,000 | -0.0 |
27/06/2024 |
5.10
|
522,700 | 5.10 | 5.10 | 4.90 | 0 | 28,700 | -0.1 |
26/06/2024 |
5.10
|
749,400 | 5.10 | 5.20 | 5 | 0 | 1,000 | -0.0 |
25/06/2024 |
5.10
|
1,765,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
24/06/2024 |
5.20
|
1,699,400 | 5 | 5.30 | 4.90 | 30,800 | 0 | 0.2 |
21/06/2024 |
4.90
|
496,500 | 5.10 | 5.10 | 4.90 | 0 | 11,100 | -0.1 |
20/06/2024 |
5.10
|
500,800 | 5 | 5.20 | 4.90 | 0 | 12,600 | -0.1 |
19/06/2024 |
5.10
|
549,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
18/06/2024 |
5
|
314,200 | 4.80 | 5 | 4.80 | 11,100 | 0 | 0.1 |
17/06/2024 |
4.90
|
96,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
14/06/2024 |
4.90
|
757,300 | 4.90 | 5 | 4.80 | 12,300 | 200 | 0.1 |
13/06/2024 |
4.90
|
688,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
12/06/2024 |
5
|
319,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/06/2024 |
5.10
|
722,600 | 5 | 5.20 | 4.90 | 0 | 1,700 | -0.0 |
10/06/2024 |
5.10
|
556,600 | 5.10 | 5.20 | 5 | 10,500 | 11,300 | -0.0 |
07/06/2024 |
5.10
|
347,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/06/2024 |
5.10
|
762,400 | 5.20 | 5.20 | 5 | 0 | 16,700 | -0.1 |
05/06/2024 |
5.10
|
450,400 | 5.10 | 5.20 | 5 | 0 | 9,400 | -0.0 |
04/06/2024 |
5.10
|
1,046,300 | 5.20 | 5.30 | 5 | 11,300 | 11,100 | 0.0 |
03/06/2024 |
5.20
|
2,125,200 | 4.90 | 5.20 | 4.80 | 20,200 | 0 | 0.1 |
31/05/2024 |
4.80
|
711,700 | 5.10 | 5.10 | 4.80 | 5,900 | 8,400 | -0.0 |
30/05/2024 |
5.10
|
1,238,600 | 5.20 | 5.20 | 4.90 | 7,100 | 7,100 | -0.0 |
29/05/2024 |
5.20
|
2,458,700 | 4.90 | 5.20 | 4.80 | 5,000 | 0 | 0.0 |
28/05/2024 |
4.90
|
589,500 | 4.80 | 4.90 | 4.80 | 7,400 | 0 | 0.0 |
27/05/2024 |
4.80
|
319,700 | 4.70 | 4.80 | 4.60 | 3,200 | 0 | 0.0 |
24/05/2024 |
4.70
|
596,600 | 4.80 | 4.90 | 4.60 | 100 | 10,200 | -0.0 |
23/05/2024 |
4.80
|
499,900 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
22/05/2024 |
4.90
|
1,130,800 | 4.90 | 5 | 4.70 | 3,900 | 800 | 0.0 |
21/05/2024 |
4.90
|
765,500 | 4.90 | 4.90 | 4.70 | 13,500 | 17,500 | -0.0 |
20/05/2024 |
4.90
|
1,365,500 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
17/05/2024 |
4.60
|
449,800 | 4.60 | 4.80 | 4.50 | 2,500 | 0 | 0.0 |
16/05/2024 |
4.60
|
1,093,600 | 4.70 | 4.90 | 4.40 | 15,500 | 18,000 | -0.0 |
15/05/2024 |
4.70
|
1,497,300 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
14/05/2024 |
4.90
|
2,384,500 | 4.50 | 4.90 | 4.50 | 2,000 | 0 | 0.0 |
13/05/2024 |
4.50
|
1,056,200 | 4.20 | 4.50 | 4.10 | 18,000 | 7,700 | 0.0 |
10/05/2024 |
4.20
|
180,600 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
09/05/2024 |
4
|
252,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/05/2024 |
4.10
|
162,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/05/2024 |
4.20
|
312,700 | 4.20 | 4.40 | 4.20 | 0 | 2,600 | -0.0 |
06/05/2024 |
4.20
|
163,600 | 4 | 4.20 | 4 | 7,800 | 0 | 0 |
03/05/2024 |
4
|
200,400 | 4.20 | 4.20 | 4 | 0 | 12,600 | -0.1 |
02/05/2024 |
4.10
|
621,300 | 3.90 | 4.10 | 3.90 | 2,000 | 0 | 0.0 |
26/04/2024 |
3.80
|
605,000 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
25/04/2024 |
3.80
|
180,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |