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) |
0.20 | 4% | 133,400 | 15,400 | 0.1 |
5
5.70
5.20
|
2 tháng
(2024-07-22) |
-1.30 | -20% | 284,600 | 15,400 | 0.1 |
4.80
7.10
5.20
|
3 tháng
(2024-06-21) |
-1.60 | -23.53% | 367,600 | 15,400 | 0.1 |
4.80
7.90
5.20
|
6 tháng
(2024-03-25) |
0.50 | 10.64% | 2,536,416 | -4,100 | -0.0 |
4.70
10.20
5.20
|
12 tháng
(2023-09-25) |
0.80 | 18.18% | 4,446,828 | 2,900 | -0.0 |
4.30
10.20
5.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.70% | 8,142,615 | 8,900 | 0.0 |
3.80
10.20
5.20
|
36 tháng
(2021-10-05) |
-1.30 | -20% | 9,517,484 | 11,300 | 0.0 |
3.80
11.70
5.20
|
60 tháng
(2019-10-16) |
-8.70 | -62.59% | 9,891,654 | 11,300 | 0.0 |
3.80
13.90
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.20
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
18/09/2024 |
5.30
|
2,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
17/09/2024 |
5.40
|
23,000 | 6 | 6 | 5.30 | 3,000 | 0 | 0.0 |
16/09/2024 |
5.70
|
6,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
13/09/2024 |
5.10
|
46,200 | 5 | 5.10 | 5 | 12,400 | 0 | 0.1 |
12/09/2024 |
5
|
1,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
11/09/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/09/2024 |
5.10
|
500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
09/09/2024 |
5.10
|
1,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/09/2024 |
5
|
4,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
05/09/2024 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/09/2024 |
5.10
|
12,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
30/08/2024 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/08/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/08/2024 |
5.10
|
13,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
27/08/2024 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
26/08/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
23/08/2024 |
5
|
6,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
22/08/2024 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/08/2024 |
5
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
20/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
19/08/2024 |
5
|
5,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/08/2024 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
15/08/2024 |
5
|
8,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
14/08/2024 |
5
|
33,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
13/08/2024 |
5.10
|
7,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
12/08/2024 |
4.80
|
10,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
09/08/2024 |
5.30
|
8,800 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
08/08/2024 |
4.80
|
33,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
07/08/2024 |
5.60
|
6,600 | 6.50 | 6.50 | 5.10 | 0 | 0 | 0 |
06/08/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/08/2024 |
5.40
|
9,000 | 5.40 | 6.10 | 5.30 | 0 | 0 | 0 |
02/08/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/08/2024 |
5.20
|
6,200 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
31/07/2024 |
6.20
|
500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
30/07/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/07/2024 |
6.70
|
1,100 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
25/07/2024 |
6.40
|
1,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
24/07/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/07/2024 |
6.30
|
400 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
22/07/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/07/2024 |
5.90
|
5,700 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
18/07/2024 |
6.40
|
1,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
17/07/2024 |
6.30
|
3,300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
16/07/2024 |
6.80
|
1,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
15/07/2024 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
12/07/2024 |
6.70
|
200 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
11/07/2024 |
7.50
|
3,600 | 6.90 | 7.50 | 6.60 | 0 | 0 | 0 |
10/07/2024 |
6.50
|
3,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
09/07/2024 |
6.70
|
3,300 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
08/07/2024 |
7.10
|
1,100 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
05/07/2024 |
6.70
|
6,000 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
04/07/2024 |
6.80
|
2,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
03/07/2024 |
7.20
|
6,800 | 7.20 | 7.40 | 6.40 | 0 | 0 | 0 |
02/07/2024 |
7.10
|
4,300 | 7.60 | 8.10 | 7.10 | 0 | 0 | 0 |
01/07/2024 |
7.90
|
17,900 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
28/06/2024 |
7.20
|
13,300 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
27/06/2024 |
6.50
|
3,400 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
26/06/2024 |
7
|
600 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
25/06/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/06/2024 |
6.60
|
3,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/06/2024 |
6.80
|
1,000 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
20/06/2024 |
7.30
|
300 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
19/06/2024 |
6.80
|
1,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
18/06/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/06/2024 |
7
|
6,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
14/06/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/06/2024 |
7.50
|
1,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
12/06/2024 |
6.70
|
6,200 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
11/06/2024 |
7.20
|
19,800 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
10/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/06/2024 |
7.90
|
5,800 | 6.70 | 7.90 | 6.60 | 0 | 0 | 0 |
06/06/2024 |
7.50
|
4,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/06/2024 |
7.30
|
600 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 |
04/06/2024 |
8
|
300 | 8.50 | 8.50 | 7.10 | 0 | 0 | 0 |
03/06/2024 |
8.70
|
23,300 | 9.30 | 9.30 | 7.20 | 0 | 0 | 0 |
31/05/2024 |
8.90
|
900 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
30/05/2024 |
8.90
|
12,300 | 8.90 | 9.50 | 8.20 | 0 | 0 | 0 |
29/05/2024 |
9.60
|
8,700 | 9.60 | 10.60 | 8.40 | 0 | 0 | 0 |
28/05/2024 |
9.50
|
300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
27/05/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/05/2024 |
10.20
|
20,300 | 10.20 | 10.30 | 9 | 0 | 0 | 0 |
23/05/2024 |
9.40
|
133,400 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
22/05/2024 |
8.10
|
24,300 | 8.60 | 9 | 8 | 0 | 0 | 0 |
21/05/2024 |
8.90
|
57,500 | 9 | 9 | 8.10 | 0 | 0 | 0 |
20/05/2024 |
8.90
|
44,900 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
17/05/2024 |
7.70
|
81,500 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
16/05/2024 |
8.70
|
7,306 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
15/05/2024 |
8.20
|
19,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
14/05/2024 |
7.80
|
92,610 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
13/05/2024 |
8
|
19,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
10/05/2024 |
8
|
63,200 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
09/05/2024 |
7.90
|
39,600 | 8.80 | 8.80 | 7.40 | 0 | 0 | 0 |
08/05/2024 |
8.50
|
37,700 | 8.70 | 9.90 | 7.50 | 0 | 0 | 0 |
07/05/2024 |
7.90
|
246,100 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
06/05/2024 |
7.70
|
16,300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
03/05/2024 |
6.70
|
50,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
02/05/2024 |
5.90
|
66,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
26/04/2024 |
5.50
|
118,900 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |