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) |
-0.10 | -1.92% | 258,700 | -1,300 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,274,700 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-20) |
-3.10 | -37.80% | 5,058,100 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-22) |
-0.60 | -10.53% | 8,400,000 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,766,500 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-29) |
-1.32 | -20.52% | 11,455,082 | -256,061 | -1.0 |
4.86
9
5.10
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,295,043 | -161,696 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-15) |
2.11 | 70.48% | 36,595,058 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/11/2023 |
5.40
|
8,700 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
24/11/2023 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/11/2023 |
5.30
|
3,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
22/11/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/11/2023 |
5.30
|
1,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/11/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
17/11/2023 |
5.40
|
4,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
16/11/2023 |
5.40
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
15/11/2023 |
5.40
|
5,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
14/11/2023 |
5.40
|
4,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
13/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/11/2023 |
5.50
|
700 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
08/11/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/11/2023 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
06/11/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/11/2023 |
5.30
|
8,300 | 5.30 | 5.40 | 5.30 | 3,300 | 0 | 0.0 |
02/11/2023 |
5.30
|
3,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
01/11/2023 |
5.30
|
10,700 | 5.20 | 5.30 | 5.20 | 0 | 8,700 | -0.0 |
31/10/2023 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/10/2023 |
5.30
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
27/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/10/2023 |
5.30
|
9,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
25/10/2023 |
5.40
|
5,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
24/10/2023 |
5.30
|
1,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/10/2023 |
5.30
|
27,600 | 5.30 | 5.30 | 5.10 | 0 | 7,000 | -0.0 |
20/10/2023 |
5.30
|
2,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
19/10/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/10/2023 |
5.60
|
25,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
17/10/2023 |
5.50
|
1,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/10/2023 |
5.50
|
1,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
13/10/2023 |
5.70
|
700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
12/10/2023 |
5.60
|
900 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
11/10/2023 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
10/10/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/10/2023 |
5.60
|
5,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/10/2023 |
5.60
|
10,200 | 5.50 | 5.60 | 5.50 | 6,300 | 2,500 | 0.0 |
05/10/2023 |
5.50
|
2,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
04/10/2023 |
5.60
|
600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
03/10/2023 |
5.50
|
18,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
02/10/2023 |
5.40
|
1,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
29/09/2023 |
5.50
|
18,000 | 5.50 | 5.50 | 5.40 | 0 | 1,000 | -0.0 |
28/09/2023 |
5.50
|
5,500 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
27/09/2023 |
5.40
|
1,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
26/09/2023 |
5.50
|
4,000 | 5.50 | 5.50 | 5.40 | 0 | 500 | -0.0 |
25/09/2023 |
5.50
|
7,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
22/09/2023 |
5.60
|
3,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
21/09/2023 |
5.60
|
3,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/09/2023 |
5.60
|
10,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
19/09/2023 |
5.60
|
900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
18/09/2023 |
5.60
|
8,000 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
15/09/2023 |
5.50
|
5,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
14/09/2023 |
5.50
|
4,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/09/2023 |
5.50
|
1,600 | 5.50 | 5.60 | 5.50 | 600 | 0 | 0.0 |
12/09/2023 |
5.50
|
3,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/09/2023 |
5.50
|
1,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
08/09/2023 |
5.50
|
14,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
07/09/2023 |
5.60
|
6,400 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
06/09/2023 |
5.50
|
1,200 | 6 | 6 | 5.50 | 0 | 0 | 0 |
05/09/2023 |
6
|
3,200 | 5.60 | 6.10 | 5.60 | 2,000 | 0 | 0.0 |
31/08/2023 |
5.60
|
5,100 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
30/08/2023 |
6.10
|
500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
29/08/2023 |
5.80
|
1,700 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
28/08/2023 |
6
|
11,100 | 5.60 | 6.10 | 5.60 | 1,600 | 0 | 0.0 |
25/08/2023 |
5.60
|
8,300 | 5.50 | 5.60 | 5.50 | 2,800 | 0 | 0 |
24/08/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
23/08/2023 |
5.40
|
14,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/08/2023 |
5.40
|
22,000 | 5.40 | 5.50 | 5.40 | 100 | 0 | 0.0 |
21/08/2023 |
5.40
|
13,600 | 5.40 | 5.40 | 5.30 | 1,600 | 0 | 0.0 |
18/08/2023 |
5.40
|
16,600 | 5.50 | 5.50 | 5.30 | 0 | 5,000 | -0.0 |
17/08/2023 |
5.50
|
2,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/08/2023 |
5.50
|
15,800 | 5.50 | 5.60 | 5.50 | 1,400 | 2,800 | -0.0 |
15/08/2023 |
5.50
|
18,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
14/08/2023 |
5.60
|
4,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
11/08/2023 |
5.40
|
12,400 | 5.50 | 5.60 | 5.40 | 0 | 500 | -0.0 |
10/08/2023 |
5.50
|
13,000 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
09/08/2023 |
5.40
|
24,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
08/08/2023 |
5.60
|
7,600 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
07/08/2023 |
5.40
|
19,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
04/08/2023 |
5.60
|
2,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
03/08/2023 |
5.50
|
4,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
02/08/2023 |
5.60
|
4,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
01/08/2023 |
5.50
|
4,800 | 5.50 | 5.60 | 5.40 | 500 | 0 | 0.0 |
31/07/2023 |
5.50
|
8,800 | 5.50 | 5.50 | 5.50 | 0 | 1,000 | -0.0 |
28/07/2023 |
5.50
|
6,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
27/07/2023 |
5.50
|
1,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
26/07/2023 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 1,000 | 0 | 0.0 |
25/07/2023 |
5.50
|
4,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
24/07/2023 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
21/07/2023 |
5.60
|
13,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/07/2023 |
5.60
|
5,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
19/07/2023 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
18/07/2023 |
5.50
|
6,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
17/07/2023 |
5.70
|
8,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
14/07/2023 |
5.50
|
5,600 | 5.50 | 5.50 | 5.50 | 0 | 2,000 | -0.0 |
13/07/2023 |
5.50
|
15,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
12/07/2023 |
5.50
|
17,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/07/2023 |
5.50
|
8,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/07/2023 |
5.50
|
8,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |