Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -5.17% | 61,100 | -200 | -0.0 |
5.40
5.80
5.50
|
2 tháng
(2024-09-09) |
-0.60 | -9.84% | 186,600 | -200 | -0.0 |
5.40
6.40
5.50
|
3 tháng
(2024-08-12) |
-0.80 | -12.70% | 279,100 | 0 | 0.0 |
5.40
6.50
5.50
|
6 tháng
(2024-05-13) |
0.70 | 14.58% | 1,051,100 | -1,600 | -0.0 |
4.80
7.10
5.50
|
12 tháng
(2023-11-14) |
0.10 | 1.85% | 2,741,689 | -2,000 | -0.0 |
4.60
7.10
5.50
|
24 tháng
(2022-11-21) |
1.20 | 27.91% | 9,008,097 | -3,800 | -0.0 |
4.20
7.10
5.50
|
36 tháng
(2021-11-24) |
-3.50 | -38.89% | 35,553,262 | -94,700 | -0.5 |
3
10.20
5.50
|
60 tháng
(2019-12-05) |
2.58 | 88.31% | 84,035,088 | 30,000 | -0.2 |
2.30
10.20
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/01/2024 |
4.80
|
7,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
16/01/2024 |
4.80
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/01/2024 |
4.80
|
2,501 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/01/2024 |
4.90
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
11/01/2024 |
4.90
|
203 | 5 | 5 | 4.90 | 0 | 0 | 0 |
10/01/2024 |
4.90
|
6,400 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
09/01/2024 |
4.90
|
6,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/01/2024 |
5
|
1,900 | 4.70 | 5 | 4.70 | 0 | 100 | -0.0 |
05/01/2024 |
5
|
603 | 5 | 5 | 5 | 0 | 0 | 0 |
04/01/2024 |
5
|
2,200 | 5.20 | 5.20 | 4.90 | 0 | 100 | -0.0 |
03/01/2024 |
5.30
|
7,614 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
02/01/2024 |
5.20
|
40,624 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
29/12/2023 |
4.80
|
32,400 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
28/12/2023 |
5.20
|
300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
27/12/2023 |
5
|
2,400 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
26/12/2023 |
5.10
|
8,602 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
25/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/12/2023 |
5.60
|
15,001 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
21/12/2023 |
5.10
|
44,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
20/12/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/12/2023 |
5.30
|
4,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
18/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/12/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/12/2023 |
5.90
|
6,300 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
12/12/2023 |
5.40
|
26,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
11/12/2023 |
5.50
|
1,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
08/12/2023 |
5.40
|
2,204 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
07/12/2023 |
5.50
|
1,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
06/12/2023 |
5.50
|
400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
05/12/2023 |
5.40
|
18,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/12/2023 |
5.50
|
1,214 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
01/12/2023 |
5.50
|
27,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
30/11/2023 |
5.40
|
200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
29/11/2023 |
5.30
|
4,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/11/2023 |
5.30
|
700 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
27/11/2023 |
5.30
|
700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
24/11/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/11/2023 |
5.40
|
1,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
22/11/2023 |
5.30
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
21/11/2023 |
5.40
|
1,204 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
20/11/2023 |
5.20
|
2,100 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
17/11/2023 |
5.50
|
5,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
16/11/2023 |
5.50
|
11,000 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
15/11/2023 |
5.30
|
6,601 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
14/11/2023 |
5.40
|
1,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
13/11/2023 |
5.40
|
1,101 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
10/11/2023 |
5.30
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/11/2023 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/11/2023 |
5.20
|
2,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/11/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/11/2023 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
200 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
02/11/2023 |
5.60
|
1,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
01/11/2023 |
5.60
|
400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
31/10/2023 |
5.30
|
7,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
30/10/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/10/2023 |
5.40
|
600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
26/10/2023 |
5.40
|
6,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
25/10/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/10/2023 |
5.50
|
400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
23/10/2023 |
5.20
|
4,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
20/10/2023 |
5.50
|
600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
19/10/2023 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
18/10/2023 |
5.30
|
19,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
17/10/2023 |
5.50
|
5,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
16/10/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/10/2023 |
5.50
|
3,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
12/10/2023 |
5.50
|
10,000 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
11/10/2023 |
5.40
|
4,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
10/10/2023 |
5.40
|
3,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
09/10/2023 |
5.40
|
5,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
06/10/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/10/2023 |
5.40
|
5,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
04/10/2023 |
5.40
|
1,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
03/10/2023 |
5.20
|
10,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
02/10/2023 |
5.40
|
7,200 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
29/09/2023 |
5.40
|
1,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/09/2023 |
5.40
|
6,400 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
27/09/2023 |
5.40
|
6,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
26/09/2023 |
5.40
|
8,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
25/09/2023 |
5.30
|
3,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
22/09/2023 |
5.40
|
2,600 | 5.40 | 5.40 | 5.20 | 0 | 1,200 | -0.0 |
21/09/2023 |
5.40
|
3,100 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
20/09/2023 |
5.30
|
5,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
19/09/2023 |
5.50
|
5,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
18/09/2023 |
5.30
|
6,600 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
15/09/2023 |
5.20
|
1,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
14/09/2023 |
5.30
|
3,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
13/09/2023 |
5.40
|
2,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/09/2023 |
5.40
|
4,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
11/09/2023 |
5.40
|
6,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/09/2023 |
5.40
|
7,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
07/09/2023 |
5.40
|
1,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
06/09/2023 |
5.40
|
5,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
05/09/2023 |
5.40
|
2,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
31/08/2023 |
5.50
|
16,000 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
30/08/2023 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/08/2023 |
5.30
|
1,100 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |