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) |
0.30 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
5
|
5,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
07/07/2023 |
4.90
|
4,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
06/07/2023 |
5
|
3,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
05/07/2023 |
5.10
|
2,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
04/07/2023 |
5.10
|
500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
03/07/2023 |
5.40
|
1,500 | 5.30 | 5.50 | 4.80 | 0 | 0 | 0 |
30/06/2023 |
5.30
|
1,600 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
29/06/2023 |
5.50
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
28/06/2023 |
5.30
|
500 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
27/06/2023 |
5.40
|
200 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
26/06/2023 |
5.30
|
3,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
23/06/2023 |
5.60
|
2,600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
22/06/2023 |
5.50
|
4,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
21/06/2023 |
5.50
|
4,501 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
20/06/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/06/2023 |
5.60
|
0 | 5.70 | 5.60 | 5.60 | 0 | 0 | 0 |
16/06/2023 |
5.70
|
5,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
15/06/2023 |
5.70
|
1,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/06/2023 |
5.70
|
6,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/06/2023 |
5.90
|
9,504 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
12/06/2023 |
5.90
|
2,004 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
09/06/2023 |
5.70
|
19,902 | 5.90 | 6.60 | 5.70 | 0 | 0 | 0 |
08/06/2023 |
5.90
|
62,349 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
07/06/2023 |
5.20
|
11,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
06/06/2023 |
5.20
|
331 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
05/06/2023 |
5.10
|
6,400 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
02/06/2023 |
5
|
5,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
01/06/2023 |
5.30
|
13,258 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
31/05/2023 |
5.10
|
30,302 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
30/05/2023 |
4.80
|
4,905 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/05/2023 |
4.80
|
9,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/05/2023 |
4.80
|
4,900 | 4.90 | 4.90 | 4.70 | 0 | 200 | -0.0 |
25/05/2023 |
4.90
|
300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
24/05/2023 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/05/2023 |
4.80
|
8,126 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
22/05/2023 |
4.80
|
3,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
19/05/2023 |
4.80
|
1,239 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
18/05/2023 |
4.90
|
603 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/05/2023 |
4.90
|
9,924 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
16/05/2023 |
4.90
|
5,135 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/05/2023 |
5
|
24,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
12/05/2023 |
4.90
|
3,335 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/05/2023 |
4.90
|
3,401 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/05/2023 |
4.90
|
6,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
09/05/2023 |
4.80
|
5,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
08/05/2023 |
5
|
250 | 4.80 | 5.10 | 5 | 0 | 0 | 0 |
05/05/2023 |
4.80
|
10,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/05/2023 |
4.90
|
607 | 5 | 5 | 4.90 | 0 | 0 | 0 |
28/04/2023 |
5
|
2,000 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
27/04/2023 |
4.80
|
3,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
26/04/2023 |
5
|
3,602 | 5 | 5.20 | 5 | 0 | 0 | 0 |
25/04/2023 |
5
|
200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
24/04/2023 |
5
|
11,800 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
21/04/2023 |
5.30
|
200 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
20/04/2023 |
5.20
|
1,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
19/04/2023 |
5.20
|
1,326 | 5.20 | 5.30 | 5.20 | 0 | 300 | -0.0 |
18/04/2023 |
5.20
|
600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
17/04/2023 |
5.40
|
3,100 | 5 | 5.60 | 5 | 0 | 0 | 0 |
14/04/2023 |
5
|
3,700 | 4.80 | 5.20 | 4.90 | 0 | 200 | -0.0 |
13/04/2023 |
4.80
|
2,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/04/2023 |
4.80
|
1,000 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
11/04/2023 |
5.40
|
118 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
10/04/2023 |
5.20
|
2,400 | 5.20 | 5.40 | 5.20 | 200 | 0 | 0.0 |
07/04/2023 |
5.20
|
3,700 | 5.20 | 5.50 | 5 | 1,300 | 0 | 0.0 |
06/04/2023 |
5.20
|
6,200 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
05/04/2023 |
5.40
|
9,900 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
04/04/2023 |
5.10
|
10,500 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
03/04/2023 |
4.80
|
3,801 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
31/03/2023 |
4.80
|
11,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
30/03/2023 |
4.90
|
100 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
29/03/2023 |
4.70
|
6,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
28/03/2023 |
4.70
|
1,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
27/03/2023 |
4.90
|
2,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
24/03/2023 |
4.90
|
400 | 4.70 | 5 | 4.90 | 0 | 0 | 0 |
23/03/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/03/2023 |
4.70
|
1,900 | 4.90 | 4.90 | 4.60 | 100 | 0 | 0.0 |
21/03/2023 |
4.90
|
2,301 | 4.30 | 5.10 | 4.80 | 0 | 0 | 0 |
20/03/2023 |
4.30
|
13,200 | 4.80 | 5.10 | 4.30 | 0 | 0 | 0 |
17/03/2023 |
4.80
|
23,400 | 4.80 | 5 | 4.70 | 100 | 0 | 0.0 |
16/03/2023 |
4.80
|
4,100 | 5.30 | 5.30 | 4.80 | 100 | 0 | 0.0 |
15/03/2023 |
5.30
|
19,500 | 5.10 | 5.30 | 4.90 | 100 | 0 | 0.0 |
14/03/2023 |
5.10
|
9,900 | 5.10 | 6 | 4.70 | 0 | 0 | 0 |
13/03/2023 |
5.10
|
75,848 | 5.10 | 5.80 | 4.60 | 0 | 800 | -0.0 |
10/03/2023 |
5.10
|
39,724 | 4.60 | 5.10 | 5.10 | 0 | 0 | 0 |
09/03/2023 |
4.60
|
44,849 | 4 | 4.60 | 4.10 | 0 | 0 | 0 |
08/03/2023 |
4
|
3,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
07/03/2023 |
4.20
|
11,900 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
06/03/2023 |
4
|
12,800 | 3.90 | 4.50 | 4 | 0 | 0 | 0 |
03/03/2023 |
3.90
|
8,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
02/03/2023 |
4.20
|
2,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
01/03/2023 |
4.30
|
1,100 | 4 | 4.30 | 3.90 | 100 | 0 | 0.0 |
28/02/2023 |
4
|
3,500 | 4.20 | 4.40 | 4 | 300 | 0 | 0.0 |
27/02/2023 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 500 | 0 | 0.0 |
24/02/2023 |
4.20
|
1,300 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
23/02/2023 |
3.90
|
600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/02/2023 |
4.10
|
10,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
21/02/2023 |
4.30
|
600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/02/2023 |
4.30
|
1,200 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
16/02/2023 |
4.10
|
2,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
15/02/2023 |
4.20
|
3,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |