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 | 0% | 179,100 | -50,020 | -0.2 |
3.90
4.10
4
|
2 tháng
(2024-07-22) |
-0.10 | -2.44% | 867,500 | -132,020 | -0.5 |
3.90
4.20
4
|
3 tháng
(2024-06-20) |
-0.30 | -6.98% | 1,826,700 | -221,220 | -0.9 |
3.90
4.30
4
|
6 tháng
(2024-03-22) |
-0.50 | -11.11% | 4,357,800 | -295,320 | -1.2 |
3.80
4.50
4
|
12 tháng
(2023-09-25) |
-1.40 | -25.93% | 8,041,600 | -390,620 | -1.7 |
3.80
5.50
4
|
24 tháng
(2022-09-29) |
-3.70 | -48.05% | 27,311,650 | -174,120 | -0.8 |
3.80
7.70
4
|
36 tháng
(2021-10-04) |
-4.90 | -55.06% | 106,287,046 | 37,212 | 1.4 |
3.80
11.10
4
|
60 tháng
(2019-10-15) |
0.63 | 18.86% | 168,209,468 | -136,028 | 0.2 |
2.40
11.10
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
5
|
31,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
27/11/2023 |
4.90
|
11,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/11/2023 |
5
|
18,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
23/11/2023 |
5
|
94,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
22/11/2023 |
5
|
47,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
21/11/2023 |
4.80
|
36,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/11/2023 |
5
|
21,200 | 4.90 | 5 | 4.80 | 2,500 | 5,000 | -0.0 |
17/11/2023 |
4.90
|
47,700 | 4.90 | 4.90 | 4.80 | 0 | 9,800 | -0.0 |
16/11/2023 |
4.90
|
3,500 | 5 | 5 | 4.90 | 0 | 200 | -0.0 |
15/11/2023 |
5
|
18,500 | 5 | 5.10 | 5 | 0 | 4,700 | -0.0 |
14/11/2023 |
5
|
36,800 | 4.90 | 5 | 4.80 | 0 | 10,500 | -0.1 |
13/11/2023 |
4.90
|
16,000 | 4.80 | 5 | 4.80 | 0 | 1,000 | -0.0 |
10/11/2023 |
4.80
|
44,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
09/11/2023 |
5.10
|
71,700 | 5.10 | 5.10 | 4.90 | 0 | 21,400 | -0.1 |
08/11/2023 |
5.10
|
60,000 | 4.80 | 5.10 | 4.80 | 0 | 17,900 | -0.1 |
07/11/2023 |
4.80
|
10,500 | 5 | 5 | 4.80 | 0 | 1,500 | 0 |
06/11/2023 |
5
|
10,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
03/11/2023 |
4.90
|
24,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
02/11/2023 |
5
|
19,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
01/11/2023 |
4.90
|
15,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
31/10/2023 |
4.90
|
19,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
30/10/2023 |
4.80
|
36,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/10/2023 |
5
|
30,300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
26/10/2023 |
4.70
|
51,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
25/10/2023 |
5.20
|
25,700 | 5.20 | 5.20 | 5 | 700 | 7,000 | -0.0 |
24/10/2023 |
5.20
|
2,900 | 5.10 | 5.20 | 5 | 0 | 1,000 | -0.0 |
23/10/2023 |
5.10
|
32,000 | 5.20 | 5.20 | 5 | 0 | 1,000 | -0.0 |
20/10/2023 |
5.20
|
30,100 | 5.10 | 5.20 | 5 | 0 | 7,600 | -0.0 |
19/10/2023 |
5.10
|
39,400 | 5.20 | 5.20 | 5.10 | 0 | 11,100 | -0.1 |
18/10/2023 |
5.20
|
37,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
17/10/2023 |
5.50
|
31,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
16/10/2023 |
5.40
|
13,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/10/2023 |
5.40
|
40,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/10/2023 |
5.40
|
81,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
11/10/2023 |
5.40
|
20,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
10/10/2023 |
5.40
|
44,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
09/10/2023 |
5.30
|
25,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
06/10/2023 |
5.30
|
24,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
05/10/2023 |
5.30
|
3,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
04/10/2023 |
5.30
|
61,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/10/2023 |
5.30
|
31,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
02/10/2023 |
5.30
|
31,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
29/09/2023 |
5.30
|
32,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
28/09/2023 |
5.30
|
39,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
27/09/2023 |
5.40
|
56,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
26/09/2023 |
5.40
|
70,900 | 5.40 | 5.50 | 5.20 | 0 | 300 | -0.0 |
25/09/2023 |
5.40
|
86,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
22/09/2023 |
5.70
|
97,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
21/09/2023 |
5.90
|
40,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
20/09/2023 |
5.90
|
125,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
19/09/2023 |
5.80
|
96,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
18/09/2023 |
5.80
|
155,500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
15/09/2023 |
5.80
|
155,100 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
14/09/2023 |
6.10
|
181,700 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
13/09/2023 |
6.30
|
330,400 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
12/09/2023 |
6
|
40,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
11/09/2023 |
6
|
120,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
08/09/2023 |
6
|
89,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/09/2023 |
5.90
|
147,600 | 5.90 | 6 | 5.80 | 0 | 2,200 | -0.0 |
06/09/2023 |
5.90
|
127,000 | 5.90 | 5.90 | 5.70 | 4,500 | 0 | 0.0 |
05/09/2023 |
5.90
|
22,800 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
31/08/2023 |
5.80
|
59,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
30/08/2023 |
5.80
|
44,100 | 5.90 | 5.90 | 5.80 | 0 | 100 | -0.0 |
29/08/2023 |
5.90
|
160,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
28/08/2023 |
5.80
|
64,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
25/08/2023 |
5.90
|
34,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
24/08/2023 |
5.90
|
62,500 | 6 | 6 | 5.90 | 0 | 21,700 | -0.1 |
23/08/2023 |
6
|
54,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
22/08/2023 |
6
|
68,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
21/08/2023 |
6.10
|
68,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
18/08/2023 |
6
|
497,300 | 6.20 | 6.60 | 5.80 | 0 | 0 | 0 |
17/08/2023 |
6.20
|
75,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
16/08/2023 |
6.40
|
208,300 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
15/08/2023 |
6.30
|
183,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
14/08/2023 |
6.30
|
161,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
11/08/2023 |
6.20
|
236,900 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
10/08/2023 |
6.30
|
414,600 | 6.50 | 6.50 | 6.20 | 0 | 44,600 | -0.3 |
09/08/2023 |
6.50
|
331,400 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
08/08/2023 |
6.50
|
616,900 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
07/08/2023 |
6.40
|
1,186,000 | 5.90 | 6.40 | 6.30 | 0 | 2,000 | -0.0 |
04/08/2023 |
5.90
|
460,700 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
03/08/2023 |
5.40
|
44,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
02/08/2023 |
5.40
|
41,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
01/08/2023 |
5.50
|
103,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
31/07/2023 |
5.30
|
117,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/07/2023 |
5.40
|
79,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
27/07/2023 |
5.40
|
95,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
26/07/2023 |
5.40
|
84,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
25/07/2023 |
5.40
|
48,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
24/07/2023 |
5.60
|
90,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
21/07/2023 |
5.50
|
86,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
20/07/2023 |
5.50
|
37,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
19/07/2023 |
5.60
|
185,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
18/07/2023 |
5.60
|
60,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
17/07/2023 |
5.50
|
94,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
14/07/2023 |
5.50
|
96,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
13/07/2023 |
5.60
|
44,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/07/2023 |
5.60
|
31,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
11/07/2023 |
5.60
|
84,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
10/07/2023 |
5.60
|
87,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |