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) |
-1.50 | -11.11% | 123,800 | 0 | 0 |
12
14.90
13
|
2 tháng
(2024-07-22) |
-0.40 | -3.23% | 368,100 | 0 | 0 |
12
20.40
13
|
3 tháng
(2024-06-20) |
3.20 | 36.36% | 1,258,500 | 0 | 0 |
8.40
20.40
13
|
6 tháng
(2024-03-22) |
6.30 | 110.53% | 2,066,293 | 0 | 0 |
5.50
20.40
13
|
12 tháng
(2023-09-25) |
6.40 | 114.29% | 2,132,400 | 0 | 0 |
4.50
20.40
13
|
24 tháng
(2022-09-29) |
4.27 | 55.26% | 2,280,378 | 0 | 0 |
4.50
20.40
13
|
36 tháng
(2021-10-04) |
4.84 | 67.58% | 3,263,196 | 0 | 0 |
4.50
20.40
13
|
60 tháng
(2019-10-15) |
6.70 | 126.58% | 3,289,204 | 0 | 0 |
3.83
20.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
5.70
|
8,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
24/04/2024 |
5.90
|
900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
23/04/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/04/2024 |
5.90
|
11,400 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
19/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/04/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/04/2024 |
5.90
|
6,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
15/04/2024 |
6.10
|
4,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
12/04/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/04/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/04/2024 |
6.30
|
200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
09/04/2024 |
6
|
14,932 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
08/04/2024 |
5.80
|
7,001 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
05/04/2024 |
5.80
|
2,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
04/04/2024 |
5.60
|
17,300 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
03/04/2024 |
5.70
|
15,600 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
02/04/2024 |
5.70
|
4,000 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
01/04/2024 |
5.70
|
5,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
29/03/2024 |
5.60
|
1,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
28/03/2024 |
5.60
|
900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
27/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/03/2024 |
5.80
|
2,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
25/03/2024 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/03/2024 |
5.70
|
3,100 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
21/03/2024 |
5.50
|
700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
20/03/2024 |
5.50
|
1,900 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
19/03/2024 |
5.50
|
400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
18/03/2024 |
5.90
|
7,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
15/03/2024 |
5.50
|
5,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
14/03/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/03/2024 |
5.20
|
13,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
12/03/2024 |
5.10
|
5,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
11/03/2024 |
5
|
6,300 | 5 | 5 | 5 | 0 | 0 | 0 |
08/03/2024 |
5
|
1,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/03/2024 |
5.10
|
2,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
06/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/03/2024 |
4.90
|
2,602 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
04/03/2024 |
4.90
|
4,201 | 5.90 | 5.90 | 4.70 | 0 | 0 | 0 |
01/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/02/2024 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/02/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/02/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/02/2024 |
5.70
|
1,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
21/02/2024 |
6
|
2,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
20/02/2024 |
6.50
|
101 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
15/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
02/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
01/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
29/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
23/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
22/01/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
19/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/01/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/01/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/01/2024 |
4.80
|
500 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
10/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
02/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/12/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
25/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/12/2023 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
21/12/2023 |
4.60
|
700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
20/12/2023 |
4.60
|
500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
19/12/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/12/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/12/2023 |
4.80
|
200 | 5.90 | 5.90 | 4.80 | 0 | 0 | 0 |
14/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/12/2023 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/12/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/12/2023 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/12/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/12/2023 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |