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) |
-0.50 | -4% | 382,800 | 0 | 0 |
11.90
13.10
11.90
|
2 tháng
(2024-07-22) |
-0.90 | -6.98% | 1,093,900 | 0 | 0 |
11.90
16.40
11.90
|
3 tháng
(2024-06-20) |
-5.70 | -32.20% | 1,905,300 | 0 | 0 |
11.90
17.70
11.90
|
6 tháng
(2024-03-22) |
-9 | -42.86% | 8,874,512 | 0 | 0 |
11.90
22.10
11.90
|
12 tháng
(2023-09-25) |
5.70 | 90.48% | 24,715,443 | 0 | 0 |
4.70
25.30
11.90
|
24 tháng
(2022-09-29) |
4.90 | 69.01% | 34,748,224 | 0 | 0 |
4.20
25.30
11.90
|
36 tháng
(2021-10-04) |
-3.10 | -20.53% | 84,501,190 | 0 | 0 |
4.20
25.30
11.90
|
60 tháng
(2021-09-08) |
1 | 9.09% | 87,470,590 | 0 | 0 |
4.20
25.30
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
4.70
|
42,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/11/2023 |
4.80
|
42,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/11/2023 |
4.80
|
49,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/11/2023 |
4.80
|
52,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
22/11/2023 |
4.90
|
29,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
21/11/2023 |
5.10
|
87,343 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
20/11/2023 |
5
|
57,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
17/11/2023 |
5
|
45,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
16/11/2023 |
5.10
|
64,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
15/11/2023 |
5.20
|
84,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
14/11/2023 |
5
|
80,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
13/11/2023 |
5
|
68,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/11/2023 |
5.10
|
16,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
09/11/2023 |
5
|
82,500 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
08/11/2023 |
5.10
|
53,800 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
07/11/2023 |
5.10
|
69,328 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
06/11/2023 |
5.20
|
29,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
29,309 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
02/11/2023 |
5.20
|
55,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
01/11/2023 |
5
|
17,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
31/10/2023 |
5
|
25,800 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
30/10/2023 |
5
|
16,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/10/2023 |
5
|
21,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
26/10/2023 |
5.10
|
28,411 | 5 | 5.10 | 5 | 0 | 0 | 0 |
25/10/2023 |
5
|
34,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
24/10/2023 |
5.10
|
58,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
23/10/2023 |
5.20
|
21,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/10/2023 |
5.10
|
35,410 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
19/10/2023 |
5.20
|
24,100 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
18/10/2023 |
5.40
|
21,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
17/10/2023 |
5.70
|
35,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
16/10/2023 |
5.60
|
51,200 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
13/10/2023 |
5.80
|
89,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
12/10/2023 |
5.90
|
53,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
11/10/2023 |
6
|
44,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
10/10/2023 |
6.20
|
47,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
09/10/2023 |
6.10
|
65,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
06/10/2023 |
6.30
|
45,204 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
05/10/2023 |
6.30
|
39,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/10/2023 |
6.40
|
37,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
03/10/2023 |
6.40
|
143,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
02/10/2023 |
6.50
|
106,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
29/09/2023 |
6.40
|
91,200 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
28/09/2023 |
6.60
|
84,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
27/09/2023 |
6.50
|
33,800 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
26/09/2023 |
6.40
|
144,200 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
25/09/2023 |
6.30
|
27,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
22/09/2023 |
6.40
|
80,700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
21/09/2023 |
6.60
|
39,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
20/09/2023 |
6.90
|
72,512 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
19/09/2023 |
6.80
|
29,310 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
18/09/2023 |
6.60
|
144,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
15/09/2023 |
6.30
|
68,012 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
14/09/2023 |
6.30
|
60,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
13/09/2023 |
6.10
|
124,700 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
12/09/2023 |
6.20
|
91,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
11/09/2023 |
6
|
98,300 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
08/09/2023 |
6.10
|
46,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/09/2023 |
6.10
|
126,700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
06/09/2023 |
6
|
107,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
05/09/2023 |
5.80
|
81,500 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
31/08/2023 |
6
|
59,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
30/08/2023 |
5.90
|
62,400 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
29/08/2023 |
5.90
|
131,600 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
28/08/2023 |
6.30
|
150,900 | 7.50 | 7.50 | 6 | 0 | 0 | 0 |
25/08/2023 |
6.60
|
214,122 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/08/2023 |
6
|
62,103 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
116,402 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
22/08/2023 |
5.30
|
223,910 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
21/08/2023 |
5.20
|
90,007 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
18/08/2023 |
5.20
|
57,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
17/08/2023 |
5.50
|
70,514 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
16/08/2023 |
5.20
|
106,915 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
15/08/2023 |
5.10
|
73,021 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/08/2023 |
5
|
87,213 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
11/08/2023 |
5.10
|
33,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
10/08/2023 |
5.30
|
102,114 | 5 | 5.30 | 5 | 0 | 0 | 0 |
09/08/2023 |
5
|
98,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
08/08/2023 |
4.90
|
47,523 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
07/08/2023 |
4.90
|
61,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
04/08/2023 |
4.90
|
53,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
03/08/2023 |
4.80
|
67,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/08/2023 |
5
|
52,736 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
01/08/2023 |
4.80
|
32,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
31/07/2023 |
4.90
|
25,510 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
28/07/2023 |
5
|
28,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2023 |
4.80
|
41,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
26/07/2023 |
4.90
|
42,751 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
25/07/2023 |
4.80
|
14,801 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
24/07/2023 |
4.70
|
32,902 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
21/07/2023 |
4.80
|
30,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
20/07/2023 |
4.80
|
13,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
19/07/2023 |
4.70
|
14,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
18/07/2023 |
4.70
|
17,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
17/07/2023 |
4.80
|
29,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
14/07/2023 |
4.70
|
11,325 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
13/07/2023 |
4.70
|
18,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
12/07/2023 |
4.70
|
23,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
11/07/2023 |
4.60
|
18,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
10/07/2023 |
4.80
|
20,401 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |