Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -10.53% | 301,605 | -200 | -0.0 |
4.90
5.70
4.90
|
2 tháng
(2024-09-23) |
-0.80 | -13.56% | 383,440 | -200 | -0.0 |
4.90
6.30
4.90
|
3 tháng
(2024-08-26) |
-0.70 | -12.07% | 510,258 | 0 | 0.0 |
4.90
6.50
4.90
|
6 tháng
(2024-05-27) |
-0.60 | -10.53% | 1,250,791 | -1,600 | -0.0 |
4.90
7.10
4.90
|
12 tháng
(2023-11-28) |
-0.20 | -3.77% | 2,970,920 | -2,000 | -0.0 |
4.60
7.10
4.90
|
24 tháng
(2022-12-05) |
0 | 0% | 8,256,317 | -3,800 | -0.0 |
4.20
7.10
4.90
|
36 tháng
(2021-12-08) |
-3.90 | -43.33% | 35,491,035 | -69,400 | -0.3 |
3
10.20
4.90
|
60 tháng
(2019-12-19) |
2.27 | 80.08% | 84,029,524 | 27,000 | -0.2 |
2.30
10.20
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2023 |
5.40
|
2,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/09/2023 |
5.40
|
4,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
11/09/2023 |
5.40
|
6,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/09/2023 |
5.40
|
7,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
07/09/2023 |
5.40
|
1,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
06/09/2023 |
5.40
|
5,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
05/09/2023 |
5.40
|
2,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
31/08/2023 |
5.50
|
16,000 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
30/08/2023 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/08/2023 |
5.30
|
1,100 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |
28/08/2023 |
5.10
|
4,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
25/08/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/08/2023 |
5.30
|
7,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
23/08/2023 |
5.30
|
200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
22/08/2023 |
5.30
|
6,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
21/08/2023 |
5.10
|
2,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
18/08/2023 |
5.50
|
2,000 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
17/08/2023 |
5.30
|
9,500 | 5.30 | 5.50 | 5.30 | 2,000 | 0 | 0.0 |
16/08/2023 |
5.30
|
18,900 | 5.30 | 5.30 | 5.30 | 0 | 11,600 | -0.1 |
15/08/2023 |
5.30
|
2,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
14/08/2023 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
11/08/2023 |
5.40
|
3,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
10/08/2023 |
5.60
|
1,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
09/08/2023 |
5.50
|
14,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
08/08/2023 |
5.40
|
5,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
07/08/2023 |
5.50
|
4,400 | 5.50 | 5.50 | 5.40 | 0 | 1,000 | -0.0 |
04/08/2023 |
5.50
|
7,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
03/08/2023 |
5.50
|
8,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
02/08/2023 |
5.40
|
16,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
01/08/2023 |
5.40
|
16,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
31/07/2023 |
5.40
|
6,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
28/07/2023 |
5.30
|
1,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
27/07/2023 |
5.50
|
1,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
26/07/2023 |
5.50
|
6,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
25/07/2023 |
5.50
|
16,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
24/07/2023 |
5.50
|
8,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
21/07/2023 |
5.50
|
8,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
20/07/2023 |
5.50
|
4,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/07/2023 |
5.50
|
4,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
18/07/2023 |
5.60
|
11,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
17/07/2023 |
5.50
|
30,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
14/07/2023 |
5.50
|
9,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
13/07/2023 |
5.50
|
2,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
12/07/2023 |
5.40
|
5,500 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
11/07/2023 |
5.30
|
20,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
10/07/2023 |
5.50
|
2,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
07/07/2023 |
5.50
|
3,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
06/07/2023 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
05/07/2023 |
5.30
|
10,110 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
04/07/2023 |
5.40
|
9,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
03/07/2023 |
5.30
|
33,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
30/06/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
29/06/2023 |
5.40
|
2,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
28/06/2023 |
5.30
|
41,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
27/06/2023 |
5.40
|
18,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/06/2023 |
5.40
|
34,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/06/2023 |
5.40
|
3,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
22/06/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/06/2023 |
5.50
|
19,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
20/06/2023 |
5.60
|
11,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
19/06/2023 |
5.50
|
33,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/06/2023 |
5.50
|
10,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
15/06/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/06/2023 |
5.50
|
50,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
13/06/2023 |
5.60
|
22,626 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
12/06/2023 |
5.50
|
44,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
09/06/2023 |
5.50
|
3,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
08/06/2023 |
5.60
|
17,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
07/06/2023 |
5.70
|
24,435 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
06/06/2023 |
5.50
|
55,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/06/2023 |
5.50
|
122,241 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
02/06/2023 |
5.40
|
3,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
01/06/2023 |
5.60
|
52,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
31/05/2023 |
5.60
|
15,294 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/05/2023 |
5.60
|
15,300 | 5.30 | 5.80 | 5.30 | 11,600 | 0 | 0.1 |
29/05/2023 |
5.30
|
9,201 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
26/05/2023 |
5.40
|
10,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
25/05/2023 |
5.10
|
12,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
24/05/2023 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/05/2023 |
5.20
|
49,105 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
22/05/2023 |
5.50
|
4,589 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
19/05/2023 |
5.40
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/05/2023 |
5.40
|
3,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
17/05/2023 |
5.50
|
4,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
16/05/2023 |
5.40
|
122,410 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
15/05/2023 |
5.40
|
28,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
12/05/2023 |
5.40
|
13,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
11/05/2023 |
5.40
|
13,000 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
10/05/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/05/2023 |
5.50
|
18,700 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
08/05/2023 |
5.40
|
8,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
05/05/2023 |
5.50
|
2,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
04/05/2023 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 1,000 | 0 | 0.0 |
28/04/2023 |
5.70
|
21,900 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/04/2023 |
5.50
|
4,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
26/04/2023 |
5.60
|
18,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
25/04/2023 |
5.60
|
4,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/04/2023 |
5.60
|
6,600 | 5.60 | 6.10 | 5.50 | 0 | 4,400 | -0.0 |
21/04/2023 |
5.60
|
15,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
20/04/2023 |
5.20
|
2,000 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |