Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -11.86% | 312,400 | 0 | 0 |
4.80
6.40
5.20
|
2 tháng
(2024-07-22) |
-3.20 | -38.10% | 933,400 | 0 | 0 |
4.80
8.40
5.20
|
3 tháng
(2024-06-24) |
-3 | -36.59% | 1,067,600 | 0 | 0 |
4.80
8.90
5.20
|
6 tháng
(2024-03-25) |
-9.20 | -63.89% | 6,388,900 | 0 | 0 |
4.80
20.30
5.20
|
12 tháng
(2023-09-26) |
-8.40 | -61.76% | 8,861,300 | 0 | 0 |
4.80
20.30
5.20
|
24 tháng
(2022-10-03) |
-11.40 | -68.67% | 13,720,720 | 0 | 0 |
4.80
20.30
5.20
|
36 tháng
(2021-12-24) |
-5.26 | -50.28% | 16,513,319 | 1,400 | 0.0 |
4.80
20.70
5.20
|
60 tháng
(2021-12-24) |
-5.26 | -50.28% | 16,513,319 | 1,400 | 0.0 |
4.80
20.70
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
5.20
|
22,000 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
19/09/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/09/2024 |
5.30
|
12,300 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
11/09/2024 |
4.80
|
10,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
10/09/2024 |
5.40
|
52,700 | 5.90 | 5.90 | 4.60 | 0 | 0 | 0 |
09/09/2024 |
6.40
|
8,700 | 5.90 | 6.40 | 5.20 | 0 | 0 | 0 |
06/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/09/2024 |
6.10
|
10,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
30/08/2024 |
5
|
22,200 | 5.50 | 5.80 | 5 | 0 | 0 | 0 |
29/08/2024 |
5.60
|
1,800 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
28/08/2024 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/08/2024 |
5.60
|
2,600 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
26/08/2024 |
5.70
|
1,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
23/08/2024 |
5.70
|
138,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
22/08/2024 |
6
|
10,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/08/2024 |
5.90
|
10,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/08/2024 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/08/2024 |
6.40
|
16,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
15/08/2024 |
5.40
|
10,600 | 4.80 | 5.90 | 4.80 | 0 | 0 | 0 |
14/08/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
13/08/2024 |
5.60
|
10,900 | 6.10 | 6.10 | 4.80 | 0 | 0 | 0 |
12/08/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/08/2024 |
6.40
|
11,700 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
08/08/2024 |
6.40
|
10,600 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
07/08/2024 |
6.60
|
11,600 | 5.30 | 6.60 | 5.30 | 0 | 0 | 0 |
06/08/2024 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/08/2024 |
6.80
|
21,800 | 7.30 | 7.30 | 5.80 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
70,700 | 7.70 | 7.70 | 6.10 | 0 | 0 | 0 |
01/08/2024 |
6.80
|
8,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
31/07/2024 |
7.80
|
53,600 | 7 | 7.80 | 7 | 0 | 0 | 0 |
30/07/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/07/2024 |
7.90
|
261,800 | 7.10 | 7.90 | 7 | 0 | 0 | 0 |
26/07/2024 |
7.10
|
102,800 | 7.50 | 8.20 | 6.90 | 0 | 0 | 0 |
25/07/2024 |
8.30
|
200 | 7.50 | 8.30 | 7.50 | 0 | 0 | 0 |
24/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
23/07/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/07/2024 |
8.40
|
21,800 | 7 | 8.40 | 7 | 0 | 0 | 0 |
19/07/2024 |
8.30
|
800 | 8.50 | 8.50 | 6.90 | 0 | 0 | 0 |
18/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/07/2024 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/07/2024 |
8.10
|
5,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
12/07/2024 |
8.10
|
800 | 9.20 | 9.20 | 8.10 | 0 | 0 | 0 |
11/07/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/07/2024 |
8.10
|
110,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
09/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/07/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
04/07/2024 |
8.40
|
600 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
03/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/07/2024 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/06/2024 |
8.30
|
4,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
27/06/2024 |
8.50
|
2,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/06/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/06/2024 |
8.20
|
3,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
21/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/06/2024 |
8.50
|
212,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
19/06/2024 |
8.50
|
239,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
18/06/2024 |
8.20
|
7,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
17/06/2024 |
7.90
|
153,300 | 8.80 | 9.10 | 7.90 | 0 | 0 | 0 |
14/06/2024 |
8.70
|
2,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
13/06/2024 |
9
|
38,300 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
12/06/2024 |
9.10
|
336,400 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
11/06/2024 |
9.20
|
340,100 | 7.80 | 9.20 | 7.80 | 0 | 0 | 0 |
10/06/2024 |
8.60
|
1,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
07/06/2024 |
8.70
|
59,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
06/06/2024 |
8.90
|
146,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
05/06/2024 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
04/06/2024 |
9.50
|
2,100 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
03/06/2024 |
9.20
|
152,400 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
31/05/2024 |
9.80
|
9,700 | 9.30 | 9.80 | 9.10 | 0 | 0 | 0 |
30/05/2024 |
9.40
|
13,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
29/05/2024 |
9.50
|
92,700 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
28/05/2024 |
9.90
|
85,600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
27/05/2024 |
10
|
150,000 | 10 | 10 | 10 | 0 | 0 | 0 |
24/05/2024 |
10.10
|
22,800 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
23/05/2024 |
9.90
|
247,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
22/05/2024 |
9.60
|
36,700 | 10 | 10.40 | 9.60 | 0 | 0 | 0 |
21/05/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
20/05/2024 |
9.70
|
1,800 | 10 | 10 | 9.70 | 0 | 0 | 0 |
17/05/2024 |
9.70
|
14,400 | 10 | 10.30 | 9.70 | 0 | 0 | 0 |
16/05/2024 |
9.60
|
12,300 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
15/05/2024 |
10.50
|
2,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
14/05/2024 |
10.50
|
40,800 | 10.50 | 11 | 10 | 0 | 0 | 0 |
13/05/2024 |
10.10
|
32,800 | 11 | 11.20 | 10.10 | 0 | 0 | 0 |
10/05/2024 |
10.60
|
164,800 | 10.90 | 11.80 | 10 | 0 | 0 | 0 |
09/05/2024 |
10.90
|
29,200 | 11.20 | 11.30 | 10 | 0 | 0 | 0 |
08/05/2024 |
11
|
38,200 | 11.30 | 11.30 | 10.50 | 0 | 0 | 0 |
07/05/2024 |
10.90
|
285,700 | 11.30 | 11.30 | 10.30 | 0 | 0 | 0 |
06/05/2024 |
11.30
|
52,600 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
03/05/2024 |
11.30
|
33,400 | 10.20 | 11.30 | 10 | 0 | 0 | 0 |
02/05/2024 |
10.20
|
700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |