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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
7.02
|
9,700 | 7.25 | 7.25 | 6.82 | 0 | 0 | 0 |
07/07/2023 |
7.25
|
4,500 | 7 | 7.25 | 7 | 0 | 0 | 0 |
06/07/2023 |
7
|
10,100 | 7.17 | 7.29 | 7 | 0 | 0 | 0 |
05/07/2023 |
7.17
|
3,400 | 7.40 | 7.45 | 7.17 | 0 | 0 | 0 |
04/07/2023 |
7.40
|
5,600 | 7 | 7.40 | 6.92 | 0 | 0 | 0 |
03/07/2023 |
7
|
11,100 | 7 | 7.20 | 6.92 | 0 | 0 | 0 |
30/06/2023 |
7
|
9,800 | 7.32 | 7.35 | 7 | 0 | 0 | 0 |
29/06/2023 |
7.32
|
8,400 | 7.38 | 7.38 | 7.07 | 0 | 0 | 0 |
28/06/2023 |
7.38
|
8,300 | 7.39 | 7.39 | 7.18 | 0 | 1,300 | -0.0 |
27/06/2023 |
7.39
|
5,400 | 7.56 | 7.70 | 7.39 | 0 | 0 | 0 |
26/06/2023 |
7.56
|
15,500 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
23/06/2023 |
7.50
|
103,000 | 7.31 | 7.82 | 7 | 0 | 0 | 0 |
22/06/2023 |
7.31
|
20,100 | 7.54 | 7.56 | 7.31 | 0 | 0 | 0 |
21/06/2023 |
7.54
|
13,900 | 7.20 | 7.60 | 7.01 | 0 | 0 | 0 |
20/06/2023 |
7.20
|
11,600 | 7.08 | 7.55 | 6.59 | 0 | 0 | 0 |
19/06/2023 |
7.08
|
66,800 | 7.09 | 7.10 | 6.60 | 4,000 | 0 | 0.0 |
16/06/2023 |
7.09
|
25,500 | 7.62 | 8.15 | 7.09 | 0 | 0 | 0 |
15/06/2023 |
7.62
|
41,600 | 7.66 | 7.66 | 7.13 | 0 | 100 | -0.0 |
14/06/2023 |
7.66
|
106,800 | 7.39 | 7.90 | 7.21 | 0 | 0 | 0 |
13/06/2023 |
7.39
|
94,400 | 6.91 | 7.39 | 7.39 | 0 | 0 | 0 |
12/06/2023 |
6.91
|
92,700 | 6.46 | 6.91 | 6.90 | 0 | 0 | 0 |
09/06/2023 |
6.46
|
17,300 | 6.50 | 6.85 | 6.40 | 0 | 0 | 0 |
08/06/2023 |
6.50
|
30,700 | 6.68 | 7.14 | 6.50 | 0 | 0 | 0 |
07/06/2023 |
6.68
|
47,200 | 6.25 | 6.68 | 6.30 | 0 | 0 | 0 |
06/06/2023 |
6.25
|
27,800 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 |
05/06/2023 |
6.45
|
12,700 | 6.44 | 6.75 | 6.20 | 1,200 | 0 | 0.0 |
02/06/2023 |
6.44
|
62,200 | 6.02 | 6.44 | 5.90 | 0 | 0 | 0 |
01/06/2023 |
6.02
|
14,100 | 6.22 | 6.40 | 6.02 | 0 | 0 | 0 |
31/05/2023 |
6.22
|
31,400 | 6.34 | 6.40 | 6.21 | 9,000 | 0 | 0.1 |
30/05/2023 |
6.34
|
17,000 | 6.05 | 6.35 | 5.95 | 0 | 0 | 0 |
29/05/2023 |
6.05
|
47,400 | 5.66 | 6.05 | 5.70 | 0 | 0 | 0 |
26/05/2023 |
5.66
|
32,100 | 5.60 | 5.67 | 5.60 | 0 | 0 | 0 |
25/05/2023 |
5.60
|
10,500 | 5.70 | 5.70 | 5.55 | 0 | 0 | 0 |
24/05/2023 |
5.70
|
6,600 | 5.39 | 5.75 | 5.65 | 0 | 0 | 0 |
23/05/2023 |
5.39
|
2,800 | 5.41 | 5.41 | 5.39 | 0 | 0 | 0 |
22/05/2023 |
5.41
|
11,300 | 5.43 | 5.71 | 5.40 | 300 | 0 | 0.0 |
19/05/2023 |
5.43
|
7,900 | 5.73 | 5.73 | 5.43 | 0 | 0 | 0 |
18/05/2023 |
5.73
|
3,800 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |
17/05/2023 |
5.75
|
1,700 | 5.75 | 6 | 5.50 | 0 | 0 | 0 |
16/05/2023 |
5.75
|
20,200 | 5.73 | 6.07 | 5.75 | 0 | 0 | 0 |
15/05/2023 |
5.73
|
30,100 | 5.36 | 5.73 | 5.36 | 0 | 1,900 | -0.0 |
12/05/2023 |
5.36
|
23,300 | 5.25 | 5.40 | 5.10 | 0 | 0 | 0 |
11/05/2023 |
5.25
|
9,300 | 5.29 | 5.30 | 5.02 | 0 | 0 | 0 |
10/05/2023 |
5.29
|
22,700 | 5.13 | 5.29 | 4.95 | 0 | 0 | 0 |
09/05/2023 |
5.13
|
12,800 | 4.85 | 5.13 | 4.92 | 0 | 0 | 0 |
08/05/2023 |
4.85
|
10,600 | 5 | 5.20 | 4.85 | 0 | 0 | 0 |
05/05/2023 |
5
|
3,800 | 5 | 5 | 4.86 | 0 | 0 | 0 |
04/05/2023 |
5
|
10,000 | 5 | 5 | 4.81 | 0 | 0 | 0 |
28/04/2023 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/04/2023 |
5
|
12,300 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
26/04/2023 |
5.02
|
13,200 | 5.01 | 5.30 | 5.02 | 0 | 0 | 0.0 |
25/04/2023 |
5.01
|
1,100 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0.0 |
24/04/2023 |
5.01
|
600 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0.0 |
21/04/2023 |
5.09
|
0 | 4.95 | 5.09 | 5.09 | 0 | 0 | 0.0 |
20/04/2023 |
4.95
|
300 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
19/04/2023 |
5.10
|
26,800 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0.0 |
18/04/2023 |
5.10
|
9,000 | 4.81 | 5.10 | 4.89 | 0 | 0 | 0.0 |
17/04/2023 |
4.81
|
3,900 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0.0 |
14/04/2023 |
4.97
|
4,200 | 5 | 5.25 | 4.97 | 0 | 0 | 0.0 |
13/04/2023 |
5
|
11,600 | 5.01 | 5.04 | 5 | 0 | 0 | 0.0 |
12/04/2023 |
5.01
|
10,100 | 5.06 | 5.08 | 5.01 | 0 | 0 | 0.0 |
11/04/2023 |
5.06
|
3,500 | 5.04 | 5.06 | 5.01 | 0 | 0 | 0.0 |
10/04/2023 |
5.04
|
11,900 | 5.06 | 5.35 | 5.04 | 0 | 0 | 0.0 |
07/04/2023 |
5.06
|
500 | 5.05 | 5.07 | 5.06 | 0 | 0 | 0.0 |
06/04/2023 |
5.05
|
20,400 | 5.10 | 5.18 | 5.05 | 0 | 0 | 0.0 |
05/04/2023 |
5.10
|
30,500 | 5.01 | 5.20 | 5 | 0 | 0 | 0.0 |
04/04/2023 |
5.01
|
28,100 | 5 | 5.28 | 5.01 | 7,000 | 0 | 0.0 |
03/04/2023 |
5
|
6,700 | 5.17 | 5.26 | 5 | 0 | 0 | 0 |
31/03/2023 |
5.17
|
38,100 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
30/03/2023 |
5.24
|
1,700 | 5.14 | 5.24 | 4.90 | 0 | 0 | 0 |
29/03/2023 |
5.14
|
19,600 | 5 | 5.16 | 4.70 | 0 | 0 | 0 |
28/03/2023 |
5
|
18,200 | 5 | 5.34 | 4.70 | 0 | 0 | 0 |
27/03/2023 |
5
|
1,600 | 5 | 5.35 | 5 | 0 | 0 | 0 |
24/03/2023 |
5
|
5,900 | 4.97 | 5.31 | 4.97 | 0 | 0 | 0 |
23/03/2023 |
4.97
|
2,300 | 4.95 | 5.04 | 4.97 | 0 | 0 | 0 |
22/03/2023 |
4.95
|
3,000 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
21/03/2023 |
5.04
|
2,200 | 5.01 | 5.05 | 4.99 | 0 | 0 | 0.0 |
20/03/2023 |
5.01
|
100 | 5 | 5.01 | 5.01 | 0 | 0 | 0.0 |
17/03/2023 |
5
|
600 | 5.03 | 5.03 | 5 | 0 | 0 | 0.0 |
16/03/2023 |
5.03
|
2,500 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0.0 |
15/03/2023 |
5.18
|
8,200 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0.0 |
14/03/2023 |
5.40
|
200 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0.0 |
13/03/2023 |
5.45
|
3,300 | 5.30 | 5.50 | 5.01 | 0 | 0 | 0.0 |
10/03/2023 |
5.30
|
1,000 | 5.30 | 5.30 | 5.11 | 0 | 0 | 0.0 |
09/03/2023 |
5.30
|
1,200 | 5.48 | 5.48 | 5.15 | 0 | 0 | 0.0 |
08/03/2023 |
5.48
|
2,100 | 5.25 | 5.48 | 5 | 0 | 0 | 0.0 |
07/03/2023 |
5.25
|
2,300 | 5.50 | 5.88 | 5.12 | 0 | 0 | 0.0 |
06/03/2023 |
5.50
|
2,000 | 5.49 | 5.52 | 5.39 | 0 | 0 | 0.0 |
03/03/2023 |
5.49
|
3,100 | 5.20 | 5.49 | 5 | 0 | 0 | 0.0 |
02/03/2023 |
5.20
|
6,200 | 5.58 | 5.58 | 5.20 | 0 | 0 | 0.0 |
01/03/2023 |
5.58
|
8,200 | 5.39 | 5.75 | 5.58 | 6,200 | 0 | 0.0 |
28/02/2023 |
5.39
|
700 | 5.29 | 5.45 | 5.39 | 0 | 0 | 0.0 |
27/02/2023 |
5.29
|
2,400 | 5.25 | 5.35 | 4.91 | 0 | 0 | 0.0 |
24/02/2023 |
5.25
|
3,400 | 5.21 | 5.30 | 5.25 | 0 | 0 | 0.0 |
23/02/2023 |
5.21
|
9,500 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0.0 |
22/02/2023 |
5.26
|
8,300 | 5.25 | 5.59 | 5 | 0 | 0 | 0.0 |
21/02/2023 |
5.25
|
13,800 | 5.25 | 5.61 | 5.25 | 0 | 0 | 0.0 |
20/02/2023 |
5.25
|
38,000 | 4.91 | 5.25 | 5.06 | 0 | 0 | 0.0 |
17/02/2023 |
4.91
|
1,900 | 4.91 | 5 | 4.90 | 0 | 0 | 0.0 |
16/02/2023 |
4.91
|
1,500 | 5.25 | 5.25 | 4.91 | 0 | 0 | 0.0 |