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) |
0.27 | 4.34% | 42,700 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-20) |
0.62 | 10.60% | 89,200 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-22) |
0.88 | 15.68% | 208,700 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-29) |
-1.93 | -22.88% | 1,447,700 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-04) |
-3.53 | -35.22% | 6,011,000 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-15) |
0.11 | 1.72% | 8,624,230 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
24/04/2024 |
5.28
|
300 | 5.09 | 5.69 | 5.09 | 0 | 0 | 0 |
23/04/2024 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
22/04/2024 |
5.34
|
500 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
19/04/2024 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
17/04/2024 |
5.53
|
1,000 | 5.64 | 5.64 | 5.53 | 0 | 0 | 0 |
16/04/2024 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
15/04/2024 |
5.92
|
2,800 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
12/04/2024 |
6.35
|
1,400 | 6.34 | 6.39 | 6.34 | 0 | 0 | 0 |
11/04/2024 |
6.04
|
1,800 | 6.05 | 6.05 | 6.04 | 0 | 0 | 0 |
10/04/2024 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
09/04/2024 |
6.05
|
200 | 5.71 | 6.05 | 5.71 | 0 | 0 | 0 |
08/04/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/04/2024 |
5.33
|
700 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
04/04/2024 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
03/04/2024 |
5.33
|
600 | 5.67 | 5.67 | 5.32 | 0 | 0 | 0 |
02/04/2024 |
5.31
|
5,000 | 4.64 | 5.31 | 4.64 | 0 | 0 | 0 |
01/04/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
29/03/2024 |
4.98
|
500 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 |
28/03/2024 |
5.23
|
300 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
27/03/2024 |
5.29
|
9,800 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 |
26/03/2024 |
5.63
|
25,400 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 |
25/03/2024 |
5.58
|
100 | 5.61 | 5.61 | 5.58 | 0 | 0 | 0 |
22/03/2024 |
5.61
|
12,700 | 5.61 | 6.00 | 5.31 | 0 | 0 | 0 |
21/03/2024 |
5.61
|
68,600 | 5.25 | 5.61 | 5.34 | 0 | 53,500 | -0.3 |
20/03/2024 |
5.25
|
74,200 | 5.20 | 5.56 | 5.25 | 0 | 53,300 | -0.3 |
19/03/2024 |
5.20
|
3,700 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
18/03/2024 |
5.44
|
1,600 | 5.44 | 5.44 | 5.44 | 0 | 1,500 | -0.0 |
15/03/2024 |
5.44
|
41,400 | 5.53 | 5.53 | 5.44 | 0 | 39,900 | -0.2 |
14/03/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/03/2024 |
5.53
|
13,300 | 5.53 | 5.54 | 5.53 | 0 | 13,200 | -0.1 |
12/03/2024 |
5.53
|
5,000 | 5.58 | 5.58 | 5.53 | 0 | 5,000 | -0.0 |
11/03/2024 |
5.58
|
6,000 | 5.53 | 5.58 | 5.58 | 0 | 6,000 | -0.0 |
08/03/2024 |
5.53
|
6,000 | 5.72 | 5.72 | 5.32 | 0 | 5,300 | -0.0 |
07/03/2024 |
5.72
|
5,100 | 5.72 | 5.72 | 5.72 | 0 | 5,100 | -0.0 |
06/03/2024 |
5.72
|
9,900 | 5.72 | 5.72 | 5.72 | 0 | 5,000 | -0.0 |
05/03/2024 |
5.72
|
38,000 | 5.79 | 5.79 | 5.72 | 0 | 38,000 | -0.2 |
04/03/2024 |
5.79
|
13,500 | 6.01 | 6.01 | 5.72 | 0 | 12,800 | -0.1 |
01/03/2024 |
6.01
|
7,900 | 5.87 | 6.01 | 5.77 | 0 | 7,300 | -0.0 |
29/02/2024 |
5.87
|
11,000 | 6.01 | 6.43 | 5.84 | 0 | 10,400 | -0.1 |
28/02/2024 |
6.01
|
10,000 | 6.01 | 6.01 | 6.01 | 0 | 10,000 | -0.1 |
27/02/2024 |
6.01
|
5,300 | 6.01 | 6.01 | 6.01 | 0 | 5,300 | -0.0 |
26/02/2024 |
6.01
|
10,000 | 6.01 | 6.01 | 6.01 | 0 | 10,000 | -0.1 |
22/02/2024 |
6.01
|
1,200 | 6.01 | 6.01 | 6.01 | 0 | 200 | -0.0 |
21/02/2024 |
6.01
|
5,100 | 6.01 | 6.01 | 5.73 | 0 | 5,000 | -0.0 |
20/02/2024 |
6.01
|
36,500 | 6.06 | 6.20 | 6.01 | 1 | 28,000 | -0.2 |
19/02/2024 |
6.06
|
33,500 | 6.20 | 6.20 | 6.06 | 0 | 22,500 | -0.1 |
16/02/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/02/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 |
06/02/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/02/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 |
02/02/2024 |
6.20
|
5,500 | 6.01 | 6.24 | 6.20 | 0 | 5,100 | -0.0 |
01/02/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
31/01/2024 |
6.01
|
200 | 6.02 | 6.02 | 6.01 | 0 | 0 | 0 |
30/01/2024 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
29/01/2024 |
6.02
|
700 | 6.26 | 6.26 | 6.02 | 0 | 0 | 0 |
26/01/2024 |
6.26
|
500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
25/01/2024 |
6.26
|
1,700 | 6.07 | 6.26 | 6.26 | 0 | 0 | 0 |
24/01/2024 |
6.07
|
3,200 | 6.07 | 6.13 | 6.07 | 0 | 0 | 0 |
23/01/2024 |
6.07
|
9,500 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 |
22/01/2024 |
6.49
|
2,000 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 |
19/01/2024 |
6.49
|
200 | 6.49 | 6.49 | 6.49 | 0 | 200 | -0.0 |
18/01/2024 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
17/01/2024 |
6.49
|
1,000 | 6.39 | 6.49 | 6.49 | 0 | 1,000 | -0.0 |
16/01/2024 |
6.39
|
25,700 | 6.68 | 6.68 | 6.21 | 0 | 0 | 0 |
15/01/2024 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
12/01/2024 |
6.68
|
700 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 |
11/01/2024 |
6.87
|
400 | 6.87 | 6.87 | 6.40 | 0 | 0 | 0 |
10/01/2024 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
09/01/2024 |
6.87
|
300 | 6.68 | 6.87 | 6.87 | 0 | 0 | 0 |
08/01/2024 |
6.68
|
3,700 | 6.55 | 6.68 | 6.67 | 0 | 0 | 0 |
05/01/2024 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
04/01/2024 |
6.55
|
700 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
03/01/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
02/01/2024 |
6.55
|
2,600 | 7.04 | 7.04 | 6.55 | 0 | 0 | 0 |
29/12/2023 |
7.04
|
1,200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/12/2023 |
7.04
|
400 | 6.58 | 7.04 | 7.04 | 0 | 0 | 0 |
27/12/2023 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
26/12/2023 |
6.58
|
2,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
25/12/2023 |
6.58
|
600 | 6.20 | 6.58 | 6.58 | 0 | 0 | 0 |
22/12/2023 |
6.20
|
200 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
21/12/2023 |
6.25
|
3,000 | 6.39 | 6.39 | 6.25 | 0 | 0 | 0 |
20/12/2023 |
6.39
|
3,100 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 |
19/12/2023 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
18/12/2023 |
6.49
|
100 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 |
15/12/2023 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 100 | -0.0 |
14/12/2023 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
13/12/2023 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
11/12/2023 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
08/12/2023 |
6.68
|
600 | 7.10 | 7.10 | 6.68 | 0 | 0 | 0 |
07/12/2023 |
7.10
|
4,100 | 7.63 | 8.09 | 7.10 | 100 | 0 | 0.0 |
06/12/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
05/12/2023 |
7.63
|
400 | 8.11 | 8.11 | 7.63 | 0 | 0 | 0 |
04/12/2023 |
8.11
|
400 | 8.14 | 8.14 | 8.00 | 0 | 0 | 0 |
01/12/2023 |
8.14
|
3,900 | 7.61 | 8.14 | 7.09 | 0 | 0 | 0 |
30/11/2023 |
7.61
|
1,900 | 7.12 | 7.61 | 7.25 | 0 | 0 | 0 |
29/11/2023 |
7.12
|
400 | 6.66 | 7.12 | 7.12 | 0 | 0 | 0 |
28/11/2023 |
6.66
|
400 | 6.23 | 6.66 | 6.23 | 0 | 0 | 0 |
24/11/2023 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
23/11/2023 |
6.23
|
1,100 | 6.68 | 7.06 | 6.23 | 0 | 0 | 0 |