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 | 4.55% | 1,299,500 | 0 | 0 |
6.60
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,542,500 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-20) |
-1.10 | -13.75% | 8,788,500 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-22) |
-0.40 | -5.48% | 25,734,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,925,000 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-29) |
-0.20 | -2.82% | 131,331,624 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-04) |
-2.40 | -25.81% | 394,677,934 | 29,100 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-15) |
-1.33 | -16.15% | 463,836,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
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
|
55,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
27/11/2023 |
4.70
|
62,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/11/2023 |
4.70
|
73,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
23/11/2023 |
4.80
|
188,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/11/2023 |
4.80
|
123,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
21/11/2023 |
4.80
|
66,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
20/11/2023 |
4.80
|
115,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/11/2023 |
4.80
|
231,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
16/11/2023 |
4.90
|
153,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
15/11/2023 |
4.90
|
157,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
14/11/2023 |
4.90
|
106,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/11/2023 |
5
|
197,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
10/11/2023 |
4.90
|
378,800 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
09/11/2023 |
4.70
|
181,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/11/2023 |
4.70
|
125,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
07/11/2023 |
4.60
|
37,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
06/11/2023 |
4.60
|
92,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/11/2023 |
4.70
|
164,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
02/11/2023 |
4.70
|
218,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
01/11/2023 |
4.60
|
39,900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
31/10/2023 |
4.40
|
44,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
30/10/2023 |
4.60
|
43,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
27/10/2023 |
4.60
|
85,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/10/2023 |
4.60
|
250,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
25/10/2023 |
4.90
|
52,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/10/2023 |
5
|
74,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/10/2023 |
4.90
|
95,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/10/2023 |
5
|
143,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/10/2023 |
4.90
|
171,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
18/10/2023 |
5
|
202,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
17/10/2023 |
5
|
115,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
16/10/2023 |
5
|
246,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
13/10/2023 |
5.10
|
107,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
12/10/2023 |
5.20
|
167,700 | 5.20 | 5.20 | 5.10 | 0 | 8,000 | -0.0 |
11/10/2023 |
5.20
|
112,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
10/10/2023 |
5.20
|
311,400 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
09/10/2023 |
5.10
|
218,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
06/10/2023 |
5.10
|
152,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
05/10/2023 |
5.10
|
70,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
04/10/2023 |
5.10
|
128,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
03/10/2023 |
5.20
|
167,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
02/10/2023 |
5.30
|
141,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
29/09/2023 |
5.20
|
232,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
28/09/2023 |
5.10
|
132,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
27/09/2023 |
5.20
|
195,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/09/2023 |
5.20
|
311,100 | 5.20 | 5.40 | 5.10 | 0 | 5,600 | -0.0 |
25/09/2023 |
5.20
|
430,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
22/09/2023 |
5.50
|
698,400 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
21/09/2023 |
5.60
|
121,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
20/09/2023 |
5.80
|
111,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
19/09/2023 |
5.70
|
302,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
18/09/2023 |
5.80
|
190,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
15/09/2023 |
5.80
|
208,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
14/09/2023 |
5.80
|
182,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/09/2023 |
5.90
|
410,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
12/09/2023 |
5.90
|
221,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
11/09/2023 |
5.80
|
483,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
08/09/2023 |
5.90
|
420,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
07/09/2023 |
6
|
452,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
06/09/2023 |
6
|
342,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
05/09/2023 |
6
|
276,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
31/08/2023 |
6
|
223,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
30/08/2023 |
5.90
|
242,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
29/08/2023 |
5.90
|
161,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
28/08/2023 |
5.90
|
241,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
25/08/2023 |
5.90
|
197,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
24/08/2023 |
5.80
|
266,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
23/08/2023 |
5.90
|
222,000 | 5.90 | 5.90 | 5.70 | 2,000 | 0 | 0.0 |
22/08/2023 |
5.90
|
457,300 | 5.80 | 6 | 5.60 | 3,000 | 0 | 0.0 |
21/08/2023 |
5.80
|
616,100 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
18/08/2023 |
5.70
|
1,226,600 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
17/08/2023 |
6.30
|
464,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
16/08/2023 |
6.40
|
638,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
15/08/2023 |
6.50
|
330,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
14/08/2023 |
6.50
|
428,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/08/2023 |
6.50
|
806,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
10/08/2023 |
6.50
|
951,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
09/08/2023 |
6.70
|
925,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
08/08/2023 |
6.70
|
2,602,600 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
07/08/2023 |
6.30
|
574,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
04/08/2023 |
6.30
|
365,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
03/08/2023 |
6.20
|
445,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
02/08/2023 |
6.30
|
869,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
01/08/2023 |
6.20
|
542,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
31/07/2023 |
6.30
|
600,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/07/2023 |
6.20
|
634,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
27/07/2023 |
6.30
|
758,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
26/07/2023 |
6.30
|
437,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
25/07/2023 |
6.30
|
596,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
24/07/2023 |
6.30
|
619,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
21/07/2023 |
6.40
|
293,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
20/07/2023 |
6.40
|
434,800 | 6.40 | 6.40 | 6.30 | 3,000 | 0 | 0.0 |
19/07/2023 |
6.40
|
618,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
18/07/2023 |
6.60
|
874,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
17/07/2023 |
6.60
|
400,900 | 6.60 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
14/07/2023 |
6.60
|
584,700 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
13/07/2023 |
6.60
|
879,000 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
12/07/2023 |
6.40
|
243,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
11/07/2023 |
6.40
|
257,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
10/07/2023 |
6.30
|
219,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |