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) |
-0.10 | -1.92% | 258,700 | -1,300 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,274,700 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-20) |
-3.10 | -37.80% | 5,058,100 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-22) |
-0.60 | -10.53% | 8,400,000 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,766,500 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-29) |
-1.32 | -20.52% | 11,455,082 | -256,061 | -1.0 |
4.86
9
5.10
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,295,043 | -161,696 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-15) |
2.11 | 70.48% | 36,595,058 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6
|
11,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
24/04/2024 |
6
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
23/04/2024 |
6
|
5,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
22/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
19/04/2024 |
5.50
|
18,200 | 6 | 6 | 5.20 | 0 | 0 | 0 |
17/04/2024 |
5.60
|
16,000 | 5.80 | 5.80 | 5.60 | 0 | 1 | -0.0 |
16/04/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
15/04/2024 |
6.10
|
18,300 | 6.10 | 6.20 | 5.90 | 0 | 8 | -0.0 |
12/04/2024 |
6.30
|
11,300 | 6.30 | 6.30 | 6.10 | 0 | 1 | -0.0 |
11/04/2024 |
6.30
|
2,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
10/04/2024 |
6.20
|
6,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/04/2024 |
6.40
|
24,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
08/04/2024 |
6.30
|
8,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/04/2024 |
6.30
|
10,800 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
04/04/2024 |
5.80
|
13,800 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
03/04/2024 |
6.40
|
81,100 | 7.30 | 7.30 | 6.40 | 0 | 300 | -0.0 |
02/04/2024 |
7.10
|
43,700 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
01/04/2024 |
6.70
|
184,900 | 6.10 | 6.70 | 6.10 | 200 | 0 | 0.0 |
29/03/2024 |
6.10
|
15,600 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
28/03/2024 |
5.60
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
27/03/2024 |
5.80
|
200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
26/03/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
25/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/03/2024 |
5.70
|
600 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
21/03/2024 |
5.50
|
100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
20/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/03/2024 |
5.90
|
100 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
18/03/2024 |
5.80
|
400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
15/03/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/03/2024 |
5.60
|
4,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/03/2024 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/03/2024 |
5.60
|
14,900 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
11/03/2024 |
5.80
|
1,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |
08/03/2024 |
6
|
3,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
07/03/2024 |
6
|
4,200 | 6 | 6 | 5.80 | 0 | 3,600 | -0.0 |
06/03/2024 |
6
|
7,300 | 5.60 | 6.10 | 6 | 200 | 0 | 0.0 |
05/03/2024 |
5.60
|
1,100 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
04/03/2024 |
6.10
|
2,100 | 5.90 | 6.30 | 6 | 0 | 100 | -0.0 |
01/03/2024 |
5.90
|
7,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
29/02/2024 |
6
|
2,400 | 6 | 6 | 6 | 0 | 0 | 0 |
28/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/02/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
26/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/02/2024 |
6
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
20/02/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
19/02/2024 |
5.70
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
16/02/2024 |
5.60
|
1,700 | 5.60 | 5.60 | 5.40 | 0 | 100 | -0.0 |
15/02/2024 |
5.60
|
1,600 | 5.60 | 5.60 | 5.30 | 0 | 100 | -0.0 |
07/02/2024 |
5.60
|
300 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
06/02/2024 |
5.30
|
100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/02/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/02/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/02/2024 |
5.50
|
1,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/01/2024 |
5.50
|
2,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/01/2024 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
24/01/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/01/2024 |
5.30
|
100 | 5.50 | 5.50 | 5.30 | 0 | 100 | -0.0 |
22/01/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/01/2024 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/01/2024 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/01/2024 |
5.50
|
2,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/01/2024 |
5.50
|
1,600 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
10/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/01/2024 |
5.40
|
800 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
08/01/2024 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
05/01/2024 |
5.50
|
300 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
04/01/2024 |
5.50
|
11,700 | 5.70 | 5.70 | 5.40 | 0 | 100 | -0.0 |
03/01/2024 |
5.70
|
5,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
02/01/2024 |
5.50
|
1,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
29/12/2023 |
5.50
|
200 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
28/12/2023 |
5.50
|
3,400 | 5.50 | 5.80 | 5.50 | 0 | 100 | -0.0 |
27/12/2023 |
5.50
|
200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
26/12/2023 |
5.90
|
3,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
25/12/2023 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
22/12/2023 |
5.50
|
500 | 6 | 6 | 5.50 | 400 | 0 | 0.0 |
21/12/2023 |
6
|
5,800 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
20/12/2023 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
19/12/2023 |
5.50
|
11,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
18/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/12/2023 |
5.50
|
3,300 | 5.40 | 5.50 | 5.40 | 200 | 0 | 0.0 |
14/12/2023 |
5.40
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
13/12/2023 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/12/2023 |
5.40
|
400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
11/12/2023 |
5.50
|
1,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
08/12/2023 |
5.40
|
10,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
07/12/2023 |
5.50
|
14,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/12/2023 |
5.40
|
2,200 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
05/12/2023 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
04/12/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
01/12/2023 |
5.40
|
400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
30/11/2023 |
5.30
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
29/11/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |