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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.75
|
23,500 | 5.74 | 5.76 | 5.70 | 0 | 300 | -0.0 |
18/09/2024 |
5.73
|
4,200 | 5.76 | 5.76 | 5.70 | 200 | 100 | 0.0 |
17/09/2024 |
5.71
|
1,021,900 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
16/09/2024 |
5.65
|
8,200 | 5.70 | 5.73 | 5.65 | 0 | 0 | 0 |
13/09/2024 |
5.70
|
42,700 | 5.60 | 5.74 | 5.51 | 0 | 0 | 0 |
12/09/2024 |
5.74
|
5,900 | 5.70 | 5.74 | 5.60 | 0 | 0 | 0 |
11/09/2024 |
5.74
|
6,200 | 5.76 | 5.76 | 5.65 | 0 | 1,100 | -0.0 |
10/09/2024 |
5.74
|
8,700 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
09/09/2024 |
5.75
|
36,300 | 5.76 | 5.76 | 5.70 | 100 | 300 | -0.0 |
06/09/2024 |
5.76
|
10,200 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 |
05/09/2024 |
5.71
|
5,600 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
04/09/2024 |
5.79
|
17,000 | 5.83 | 5.83 | 5.60 | 100 | 0 | 0.0 |
30/08/2024 |
5.83
|
2,400 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 |
29/08/2024 |
5.80
|
1,029,000 | 5.76 | 5.80 | 5.67 | 200 | 0 | 0.0 |
28/08/2024 |
5.76
|
11,000 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
27/08/2024 |
5.74
|
7,900 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
26/08/2024 |
5.78
|
23,800 | 5.76 | 5.80 | 5.70 | 0 | 0 | 0 |
23/08/2024 |
5.76
|
46,700 | 5.80 | 5.81 | 5.70 | 0 | 0 | 0 |
22/08/2024 |
5.74
|
50,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
21/08/2024 |
5.80
|
56,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
20/08/2024 |
5.75
|
36,700 | 5.61 | 5.78 | 5.61 | 0 | 0 | 0 |
19/08/2024 |
5.70
|
9,200 | 5.73 | 5.74 | 5.68 | 0 | 0 | 0 |
16/08/2024 |
5.73
|
14,000 | 5.66 | 5.78 | 5.66 | 0 | 0 | 0 |
15/08/2024 |
5.66
|
8,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
14/08/2024 |
5.70
|
59,900 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 |
13/08/2024 |
5.70
|
1,300 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 |
12/08/2024 |
5.63
|
4,900 | 5.74 | 5.74 | 5.61 | 0 | 200 | -0.0 |
09/08/2024 |
5.74
|
34,000 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
08/08/2024 |
5.70
|
6,500 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
07/08/2024 |
5.80
|
13,000 | 5.78 | 5.85 | 5.60 | 0 | 0 | 0 |
06/08/2024 |
5.78
|
15,200 | 5.55 | 6.01 | 5.55 | 0 | 0 | 0 |
05/08/2024 |
5.64
|
57,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
02/08/2024 |
5.72
|
12,600 | 5.71 | 5.80 | 5.52 | 0 | 0 | 0 |
01/08/2024 |
5.71
|
50,000 | 6.04 | 6.04 | 5.65 | 0 | 0 | 0 |
31/07/2024 |
5.91
|
65,800 | 5.81 | 5.96 | 5.80 | 0 | 500 | -0.0 |
30/07/2024 |
5.87
|
21,200 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 |
29/07/2024 |
5.90
|
34,900 | 6 | 6 | 5.83 | 0 | 0 | 0 |
26/07/2024 |
6.05
|
96,300 | 5.79 | 6.19 | 5.79 | 45,500 | 0 | 0.3 |
25/07/2024 |
5.79
|
26,000 | 5.68 | 5.80 | 5.64 | 0 | 0 | 0 |
24/07/2024 |
5.68
|
46,900 | 5.78 | 5.83 | 5.60 | 0 | 0 | 0 |
23/07/2024 |
5.78
|
73,300 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
22/07/2024 |
5.87
|
33,900 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 |
19/07/2024 |
5.87
|
85,300 | 5.87 | 6.01 | 5.83 | 0 | 0 | 0 |
18/07/2024 |
5.89
|
136,800 | 6 | 6 | 5.83 | 0 | 0 | 0 |
17/07/2024 |
5.98
|
216,900 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 |
16/07/2024 |
6.10
|
102,900 | 6.03 | 6.17 | 6.03 | 10,000 | 0 | 0.1 |
15/07/2024 |
6.08
|
368,900 | 5.79 | 6.20 | 5.79 | 41,000 | 0 | 0.3 |
12/07/2024 |
5.80
|
103,200 | 5.87 | 5.87 | 5.79 | 0 | 400 | -0.0 |
11/07/2024 |
5.82
|
41,400 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
10/07/2024 |
5.80
|
67,400 | 5.85 | 5.87 | 5.78 | 0 | 0 | 0 |
09/07/2024 |
5.88
|
113,800 | 5.81 | 5.90 | 5.78 | 0 | 0 | 0 |
08/07/2024 |
5.90
|
50,400 | 5.90 | 5.91 | 5.80 | 0 | 0 | 0 |
05/07/2024 |
5.87
|
4,800 | 5.84 | 5.89 | 5.83 | 0 | 0 | 0 |
04/07/2024 |
5.90
|
2,700 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 |
03/07/2024 |
5.90
|
5,900 | 5.85 | 5.92 | 5.82 | 0 | 0 | 0 |
02/07/2024 |
5.85
|
5,700 | 5.90 | 5.99 | 5.84 | 0 | 0 | 0 |
01/07/2024 |
5.90
|
23,900 | 5.85 | 5.95 | 5.80 | 0 | 1,000 | -0.0 |
28/06/2024 |
5.85
|
21,600 | 5.93 | 5.99 | 5.85 | 0 | 0 | 0 |
27/06/2024 |
5.92
|
10,800 | 6 | 6 | 5.89 | 0 | 0 | 0 |
26/06/2024 |
5.89
|
17,000 | 6 | 6 | 5.82 | 0 | 0 | 0 |
25/06/2024 |
5.90
|
10,100 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 |
24/06/2024 |
5.90
|
76,600 | 6.05 | 6.05 | 5.86 | 0 | 0 | 0 |
21/06/2024 |
5.98
|
57,000 | 5.95 | 6.05 | 5.70 | 0 | 0 | 0 |
20/06/2024 |
5.95
|
18,200 | 6 | 6.01 | 5.91 | 0 | 0 | 0 |
19/06/2024 |
6
|
133,700 | 6 | 6.08 | 5.75 | 0 | 0 | 0 |
18/06/2024 |
6.04
|
20,500 | 6 | 6.04 | 5.95 | 0 | 0 | 0 |
17/06/2024 |
6
|
57,000 | 5.91 | 6.05 | 5.91 | 0 | 0 | 0 |
14/06/2024 |
5.95
|
80,100 | 6 | 6.08 | 5.90 | 0 | 0 | 0 |
13/06/2024 |
6.03
|
39,800 | 6 | 6.09 | 5.96 | 0 | 0 | 0 |
12/06/2024 |
6.02
|
32,100 | 5.88 | 6.06 | 5.88 | 0 | 0 | 0 |
11/06/2024 |
5.99
|
24,300 | 6.05 | 6.06 | 5.92 | 0 | 0 | 0 |
10/06/2024 |
6.02
|
19,100 | 6 | 6.08 | 6 | 0 | 0 | 0 |
07/06/2024 |
6
|
87,700 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 |
06/06/2024 |
5.96
|
154,000 | 5.95 | 5.96 | 5.86 | 200 | 27 | 0.0 |
05/06/2024 |
5.95
|
72,700 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
04/06/2024 |
5.99
|
139,300 | 6.03 | 6.05 | 5.80 | 0 | 310 | -0.0 |
03/06/2024 |
6.05
|
77,600 | 6.09 | 6.09 | 6.02 | 0 | 0 | 0 |
31/05/2024 |
6.05
|
19,300 | 6.05 | 6.08 | 6 | 0 | 0 | 0 |
30/05/2024 |
6.05
|
30,300 | 6.07 | 6.09 | 6 | 0 | 0 | 0 |
29/05/2024 |
6.07
|
80,200 | 6.05 | 6.11 | 6.03 | 0 | 0 | 0 |
28/05/2024 |
6.03
|
6,900 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
27/05/2024 |
6
|
12,100 | 5.97 | 6 | 5.96 | 0 | 0 | 0 |
24/05/2024 |
5.97
|
80,800 | 6.01 | 6.05 | 5.90 | 0 | 0 | 0 |
23/05/2024 |
6.05
|
38,600 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
22/05/2024 |
6.08
|
57,200 | 6.07 | 6.13 | 6.03 | 0 | 0 | 0 |
21/05/2024 |
6.08
|
104,000 | 6.20 | 6.20 | 6.05 | 0 | 0 | 0 |
20/05/2024 |
6.16
|
181,000 | 6.06 | 6.18 | 6.03 | 0 | 0 | 0 |
17/05/2024 |
6.06
|
26,600 | 6.10 | 6.12 | 6.02 | 0 | 0 | 0 |
16/05/2024 |
6.06
|
32,600 | 6.10 | 6.14 | 6.05 | 0 | 0 | 0 |
15/05/2024 |
6.08
|
24,300 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
14/05/2024 |
6.06
|
33,500 | 6.19 | 6.19 | 6.06 | 0 | 0 | 0 |
13/05/2024 |
6.10
|
145,100 | 6.02 | 6.10 | 5.70 | 0 | 0 | 0 |
10/05/2024 |
5.89
|
21,600 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
09/05/2024 |
5.82
|
36,400 | 5.96 | 5.98 | 5.81 | 0 | 0 | 0 |
08/05/2024 |
5.87
|
88,700 | 5.85 | 5.97 | 5.79 | 0 | 0 | 0 |
07/05/2024 |
5.77
|
48,100 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 |
06/05/2024 |
5.71
|
17,500 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
03/05/2024 |
5.70
|
22,400 | 5.75 | 5.80 | 5.69 | 0 | 0 | 0 |
02/05/2024 |
5.80
|
9,900 | 5.60 | 5.83 | 5.59 | 0 | 0 | 0 |
26/04/2024 |
5.83
|
1,300 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |