Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -1.92% | 151,446 | 0 | -0 |
5
5.20
5.10
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 339,605 | 400 | 0.0 |
5
5.30
5.10
|
3 tháng
(2024-08-23) |
-0.30 | -5.56% | 453,010 | -500 | -0.0 |
5
5.40
5.10
|
6 tháng
(2024-05-27) |
-0.40 | -7.27% | 4,141,900 | 21,102 | 0.1 |
5
6
5.10
|
12 tháng
(2023-11-27) |
-0.50 | -8.93% | 5,985,888 | -32,229 | -0.2 |
5
6
5.10
|
24 tháng
(2022-12-02) |
-1.57 | -23.50% | 17,384,830 | -102,860 | -0.6 |
5
7.62
5.10
|
36 tháng
(2021-12-07) |
-5.89 | -53.61% | 46,131,698 | -19,446 | -0.1 |
4
15.54
5.10
|
60 tháng
(2019-12-18) |
0.87 | 20.45% | 95,942,890 | -19,827 | -1.4 |
3
15.54
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2024 |
5.50
|
7,244 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
30/01/2024 |
5.50
|
5,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
29/01/2024 |
5.50
|
2,701 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
26/01/2024 |
5.40
|
2,162 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
25/01/2024 |
5.50
|
12,800 | 5.40 | 5.50 | 5.40 | 400 | 0 | 0.0 |
24/01/2024 |
5.40
|
2,623 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
23/01/2024 |
5.40
|
7,403 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
22/01/2024 |
5.40
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/01/2024 |
5.40
|
24,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
18/01/2024 |
5.50
|
7,004 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
17/01/2024 |
5.50
|
10,500 | 5.40 | 5.50 | 5.40 | 0 | 5,900 | -0.0 |
16/01/2024 |
5.40
|
16,901 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
15/01/2024 |
5.50
|
6,201 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
12/01/2024 |
5.50
|
43,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/01/2024 |
5.50
|
11,235 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
10/01/2024 |
5.50
|
16,940 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
09/01/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/01/2024 |
5.60
|
210 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
05/01/2024 |
5.60
|
2,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
04/01/2024 |
5.50
|
42,511 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
03/01/2024 |
5.60
|
45,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
02/01/2024 |
5.60
|
36,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/12/2023 |
5.50
|
12,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
28/12/2023 |
5.60
|
61,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
27/12/2023 |
5.50
|
9,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
26/12/2023 |
5.50
|
20,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
25/12/2023 |
5.50
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
22/12/2023 |
5.50
|
7,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
21/12/2023 |
5.60
|
36,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/12/2023 |
5.60
|
1,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
18/12/2023 |
5.50
|
5,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
15/12/2023 |
5.60
|
2,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
14/12/2023 |
5.60
|
12,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
13/12/2023 |
5.60
|
10,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/12/2023 |
5.60
|
5,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
11/12/2023 |
5.60
|
2,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
08/12/2023 |
5.50
|
9,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
07/12/2023 |
5.60
|
22,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
06/12/2023 |
5.60
|
24,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
05/12/2023 |
5.60
|
5,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
04/12/2023 |
5.60
|
3,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
01/12/2023 |
5.60
|
8,500 | 5.60 | 5.60 | 5.50 | 0 | 1,000 | 0 |
30/11/2023 |
5.60
|
19,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
29/11/2023 |
5.50
|
30,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
28/11/2023 |
5.60
|
400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
27/11/2023 |
5.60
|
3,100 | 5.60 | 5.60 | 5.50 | 200 | 0 | 0.0 |
24/11/2023 |
5.60
|
1,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
23/11/2023 |
5.70
|
22,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
22/11/2023 |
5.60
|
3,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/11/2023 |
5.70
|
14,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
20/11/2023 |
5.60
|
10,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
17/11/2023 |
5.60
|
17,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
16/11/2023 |
5.50
|
11,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
15/11/2023 |
5.60
|
11,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/11/2023 |
5.70
|
9,600 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
13/11/2023 |
5.50
|
31,700 | 5.70 | 5.70 | 5.50 | 5,900 | 0 | 0.0 |
10/11/2023 |
5.70
|
26,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
09/11/2023 |
5.70
|
15,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
08/11/2023 |
5.70
|
5,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
07/11/2023 |
5.70
|
5,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
06/11/2023 |
5.70
|
10,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
03/11/2023 |
5.60
|
29,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
02/11/2023 |
5.60
|
88,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
01/11/2023 |
5.60
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
31/10/2023 |
5.50
|
47,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/10/2023 |
5.60
|
53,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/10/2023 |
5.50
|
24,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
26/10/2023 |
5.50
|
77,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
25/10/2023 |
5.60
|
16,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
24/10/2023 |
5.50
|
4,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
23/10/2023 |
5.60
|
6,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/10/2023 |
5.60
|
24,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
19/10/2023 |
5.60
|
20,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
18/10/2023 |
5.60
|
59,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
17/10/2023 |
5.70
|
9,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
16/10/2023 |
5.80
|
2,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
13/10/2023 |
5.80
|
5,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
12/10/2023 |
5.80
|
77,700 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
11/10/2023 |
5.60
|
3,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
10/10/2023 |
5.60
|
16,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
09/10/2023 |
5.40
|
14,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
06/10/2023 |
5.30
|
11,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
05/10/2023 |
5.30
|
13,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
04/10/2023 |
5.30
|
24,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/10/2023 |
5.30
|
27,600 | 5.40 | 5.50 | 5.20 | 0 | 113 | -0.0 |
02/10/2023 |
5.40
|
17,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
29/09/2023 |
5.50
|
4,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/09/2023 |
5.50
|
34,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
27/09/2023 |
5.50
|
44,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
26/09/2023 |
5.60
|
33,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
25/09/2023 |
5.50
|
70,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
22/09/2023 |
5.80
|
43,500 | 6 | 6 | 5.70 | 0 | 700 | -0.0 |
21/09/2023 |
6
|
29,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
20/09/2023 |
6
|
19,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
19/09/2023 |
5.90
|
31,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
18/09/2023 |
5.90
|
12,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
15/09/2023 |
6
|
45,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
14/09/2023 |
6
|
24,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
13/09/2023 |
6.10
|
124,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |