Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -5.13% | 417,600 | 0 | 0 |
3.60
4
3.70
|
2 tháng
(2024-07-25) |
-0.10 | -2.63% | 608,900 | 0 | 0 |
3.60
4
3.70
|
3 tháng
(2024-06-25) |
-0.20 | -5.13% | 770,500 | 0 | 0 |
3.60
4.10
3.70
|
6 tháng
(2024-03-27) |
-0.80 | -17.78% | 1,670,377 | 0 | 0 |
3.60
4.60
3.70
|
12 tháng
(2023-09-29) |
-1.50 | -28.85% | 6,994,332 | 0 | 0 |
3.60
5.30
3.70
|
24 tháng
(2022-10-04) |
-3.17 | -46.12% | 25,447,595 | -41,700 | -0.3 |
3.60
7.10
3.70
|
36 tháng
(2021-10-11) |
-9.73 | -72.45% | 123,656,068 | -45,700 | -0.4 |
3.60
19.68
3.70
|
60 tháng
(2019-10-21) |
-1.86 | -33.41% | 175,918,453 | -352,501 | -3.9 |
3.45
19.68
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
5.30
|
13,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
10/07/2023 |
5.30
|
37,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
07/07/2023 |
5.20
|
10,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
06/07/2023 |
5.20
|
43,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
05/07/2023 |
5.30
|
41,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
04/07/2023 |
5.20
|
23,910 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
03/07/2023 |
5.10
|
59,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
30/06/2023 |
5.30
|
7,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
29/06/2023 |
5.30
|
65,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
28/06/2023 |
5.40
|
67,781 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
27/06/2023 |
5.40
|
29,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
26/06/2023 |
5.40
|
41,669 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
23/06/2023 |
5.50
|
86,220 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
22/06/2023 |
5.60
|
13,601 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
21/06/2023 |
5.50
|
51,800 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
20/06/2023 |
5.40
|
54,739 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
19/06/2023 |
5.40
|
88,700 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
16/06/2023 |
5.80
|
136,261 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
15/06/2023 |
5.90
|
149,160 | 6 | 6 | 5.70 | 0 | 0 | 0 |
14/06/2023 |
6
|
104,469 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
13/06/2023 |
6.20
|
213,014 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
12/06/2023 |
6.10
|
42,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
09/06/2023 |
6.10
|
34,329 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/06/2023 |
6.10
|
102,195 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
07/06/2023 |
6.30
|
117,158 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
06/06/2023 |
6.30
|
195,140 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
05/06/2023 |
5.90
|
150,935 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
02/06/2023 |
6.30
|
230,810 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
01/06/2023 |
6.10
|
115,882 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
31/05/2023 |
5.60
|
347,157 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
30/05/2023 |
5.40
|
53,628 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
29/05/2023 |
5.30
|
42,821 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
26/05/2023 |
5.40
|
124,563 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
25/05/2023 |
5.30
|
143,307 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
24/05/2023 |
4.90
|
23,220 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
23/05/2023 |
4.90
|
46,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
22/05/2023 |
4.90
|
25,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/05/2023 |
4.90
|
28,600 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
18/05/2023 |
5.20
|
93,740 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
17/05/2023 |
5.10
|
450,729 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
16/05/2023 |
5.30
|
475,845 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
15/05/2023 |
5
|
340,100 | 4.60 | 5 | 4.40 | 0 | 0 | 0 |
12/05/2023 |
4.60
|
37,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
11/05/2023 |
4.60
|
39,600 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
10/05/2023 |
4.40
|
1,891 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
09/05/2023 |
4.40
|
58,820 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
08/05/2023 |
4.50
|
9,773 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
05/05/2023 |
4.30
|
14,720 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/05/2023 |
4.40
|
13,521 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
28/04/2023 |
4.50
|
57,680 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/04/2023 |
4.40
|
3,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/04/2023 |
4.50
|
21,560 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
25/04/2023 |
4.30
|
47,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/04/2023 |
4.40
|
18,347 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
21/04/2023 |
4.40
|
118,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/04/2023 |
4.50
|
79,180 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/04/2023 |
4.40
|
117,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
18/04/2023 |
4.60
|
29,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
17/04/2023 |
4.60
|
4,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/04/2023 |
4.70
|
8,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/04/2023 |
4.70
|
7,531 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
12/04/2023 |
4.70
|
41,141 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
11/04/2023 |
4.60
|
60,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
10/04/2023 |
4.60
|
57,835 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
07/04/2023 |
4.50
|
75,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
06/04/2023 |
4.80
|
66,097 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
05/04/2023 |
4.60
|
9,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/04/2023 |
4.50
|
23,320 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
03/04/2023 |
4.60
|
27,503 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
31/03/2023 |
4.50
|
37,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
30/03/2023 |
4.70
|
15,980 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
29/03/2023 |
4.60
|
7,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
28/03/2023 |
4.70
|
35,320 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
27/03/2023 |
4.60
|
9,261 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
24/03/2023 |
4.60
|
21,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/03/2023 |
4.70
|
15,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
22/03/2023 |
4.80
|
11,140 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
21/03/2023 |
4.80
|
5,480 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
20/03/2023 |
4.80
|
10,201 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
17/03/2023 |
4.90
|
3,264 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
16/03/2023 |
4.80
|
31,861 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/03/2023 |
5
|
30,305 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
14/03/2023 |
4.90
|
21,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
13/03/2023 |
4.90
|
94,560 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/03/2023 |
4.90
|
21,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
09/03/2023 |
5.10
|
137,120 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/03/2023 |
5
|
27,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
07/03/2023 |
5
|
74,001 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
06/03/2023 |
4.90
|
63,900 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
03/03/2023 |
4.80
|
13,340 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
02/03/2023 |
4.80
|
17,913 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
01/03/2023 |
4.70
|
33,310 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
28/02/2023 |
4.70
|
34,580 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/02/2023 |
4.80
|
13,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
24/02/2023 |
4.80
|
38,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/02/2023 |
4.90
|
49,980 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
22/02/2023 |
5
|
103,874 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
21/02/2023 |
5.20
|
57,236 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
20/02/2023 |
5.30
|
98,000 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
17/02/2023 |
5
|
29,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |