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) |
0.30 | 5% | 62,100 | -300 | -0.0 |
5.60
6.70
6.30
|
2 tháng
(2024-07-22) |
-0.70 | -10% | 81,000 | 0 | 0.0 |
5.60
8.30
6.30
|
3 tháng
(2024-06-20) |
-2.60 | -29.21% | 264,500 | 0 | 0.0 |
5.60
11
6.30
|
6 tháng
(2024-03-22) |
-0.60 | -8.70% | 446,214 | 0 | 0.0 |
5.60
12.10
6.30
|
12 tháng
(2023-09-25) |
0.60 | 10.53% | 640,462 | 0 | 0.0 |
4.50
12.10
6.30
|
24 tháng
(2022-09-29) |
-0.80 | -11.27% | 868,136 | -4,600 | -0.0 |
3.80
12.10
6.30
|
36 tháng
(2021-10-04) |
1.60 | 34.04% | 2,682,333 | -4,600 | -0.0 |
3.80
12.10
6.30
|
60 tháng
(2019-10-15) |
-1.44 | -18.60% | 3,550,457 | 0 | -0.0 |
2.70
12.10
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/11/2023 |
6.40
|
25,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
17/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
16/11/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/11/2023 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/11/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/11/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/11/2023 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/11/2023 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
07/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
01/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
31/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
30/10/2023 |
5
|
1,500 | 5 | 5 | 5 | 0 | 0 | 0 |
27/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
23/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/10/2023 |
5.80
|
1,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/10/2023 |
5.10
|
64,652 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/10/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/10/2023 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/10/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/10/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/10/2023 |
6
|
3,400 | 6 | 6 | 6 | 0 | 0 | 0 |
02/10/2023 |
6
|
8,001 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
29/09/2023 |
6.40
|
6,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
28/09/2023 |
6.20
|
28,000 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
27/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
21/09/2023 |
5.70
|
600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
20/09/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/09/2023 |
6.70
|
2,704 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
18/09/2023 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/09/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/09/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/09/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/09/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/09/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/09/2023 |
6
|
2,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/09/2023 |
6
|
5,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
06/09/2023 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/09/2023 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
31/08/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/08/2023 |
5.60
|
15,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
29/08/2023 |
6.90
|
200 | 6 | 6.90 | 6 | 0 | 0 | 0 |
28/08/2023 |
6
|
300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
25/08/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/08/2023 |
6.20
|
200 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/08/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/08/2023 |
5
|
602 | 5 | 5 | 5 | 0 | 0 | 0 |
17/08/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
16/08/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/08/2023 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/08/2023 |
4.60
|
1,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/08/2023 |
4.60
|
3,700 | 5.60 | 5.60 | 4.40 | 0 | 0 | 0 |
10/08/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
09/08/2023 |
5.60
|
1,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/08/2023 |
6.50
|
101 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/08/2023 |
5.80
|
4,305 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/08/2023 |
6
|
1,200 | 6.20 | 6.20 | 4.90 | 0 | 0 | 0 |
03/08/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/08/2023 |
5.50
|
1,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/08/2023 |
5.50
|
2,300 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
31/07/2023 |
5.40
|
3,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/07/2023 |
5.40
|
10,801 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/07/2023 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
25/07/2023 |
5.40
|
2,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/07/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/07/2023 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/07/2023 |
4.90
|
200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/07/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/07/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/07/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/07/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/07/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/07/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |