Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
6.60
|
6,400 | 6 | 6.60 | 6 | 0 | 0 | 0 |
10/07/2023 |
6
|
13,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
07/07/2023 |
5.50
|
46,400 | 5 | 5.50 | 5.30 | 0 | 0 | 0 |
06/07/2023 |
5
|
200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
05/07/2023 |
5.20
|
300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
04/07/2023 |
5.50
|
300 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
03/07/2023 |
5.10
|
400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
30/06/2023 |
5
|
1,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
29/06/2023 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/06/2023 |
5.50
|
300 | 5.20 | 5.50 | 4.90 | 0 | 0 | 0 |
27/06/2023 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/06/2023 |
5.20
|
1,200 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
23/06/2023 |
5.60
|
100 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
22/06/2023 |
5.20
|
200 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
21/06/2023 |
5.10
|
1,609 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
20/06/2023 |
5.10
|
110 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
19/06/2023 |
5.50
|
2,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
16/06/2023 |
5.50
|
201 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/06/2023 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/06/2023 |
5.50
|
2,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
13/06/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/06/2023 |
5.70
|
2,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
09/06/2023 |
5.20
|
1,601 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
08/06/2023 |
5.30
|
5,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
07/06/2023 |
5.30
|
2,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
06/06/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/06/2023 |
5.30
|
1,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
02/06/2023 |
5.30
|
1,900 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 |
01/06/2023 |
5.10
|
400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
31/05/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/05/2023 |
5.30
|
1,200 | 5 | 5.30 | 5.20 | 0 | 0 | 0 |
29/05/2023 |
5
|
934 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
26/05/2023 |
4.90
|
1,160 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
25/05/2023 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/05/2023 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/05/2023 |
5.10
|
1,609 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
22/05/2023 |
4.70
|
920 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
19/05/2023 |
5.10
|
1,215 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
18/05/2023 |
5.10
|
600 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
17/05/2023 |
5.60
|
2,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
16/05/2023 |
5.90
|
15 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/04/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/04/2023 |
5.90
|
200 | 6 | 6 | 5.50 | 0 | 0 | 0 |
26/04/2023 |
6
|
100 | 5.50 | 6 | 6 | 0 | 0 | 0 |
25/04/2023 |
5.50
|
200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
24/04/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/04/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/04/2023 |
5.60
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/04/2023 |
5.60
|
800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
18/04/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
17/04/2023 |
5.20
|
2,100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
14/04/2023 |
4.80
|
5,999 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
13/04/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/04/2023 |
5.30
|
331 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
11/04/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/04/2023 |
5.80
|
300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
07/04/2023 |
6
|
510 | 6 | 6.60 | 6 | 0 | 0 | 0 |
06/04/2023 |
6
|
1,119 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
05/04/2023 |
5.50
|
910 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
04/04/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/04/2023 |
6.10
|
411 | 6.70 | 7.10 | 6.10 | 0 | 0 | 0 |
31/03/2023 |
6.70
|
600 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
30/03/2023 |
6.10
|
1,019 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
29/03/2023 |
6.70
|
1,200 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
28/03/2023 |
6.10
|
800 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
27/03/2023 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
24/03/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/03/2023 |
5.50
|
600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
22/03/2023 |
5.30
|
100 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 |
21/03/2023 |
5.10
|
1,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/03/2023 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/03/2023 |
5.10
|
700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
16/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
02/03/2023 |
5.60
|
70 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
01/03/2023 |
5.60
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/02/2023 |
5.60
|
100 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
27/02/2023 |
5.30
|
310 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
24/02/2023 |
4.90
|
199 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
23/02/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/02/2023 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/02/2023 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
20/02/2023 |
5.30
|
610 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
17/02/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |