Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 1.79% | 31,001 | 0 | 0 |
5.30
6.20
5.70
|
2 tháng
(2024-09-23) |
-1 | -14.93% | 43,301 | 0 | 0 |
5.30
6.70
5.70
|
3 tháng
(2024-08-23) |
-0.30 | -5% | 102,901 | 0 | 0 |
5.30
6.70
5.70
|
6 tháng
(2024-05-27) |
0.10 | 1.79% | 1,217,008 | 13,000 | 0.1 |
5.30
8
5.70
|
12 tháng
(2023-11-27) |
1 | 21.28% | 1,919,606 | 12,900 | 0.1 |
4.70
8
5.70
|
24 tháng
(2022-12-02) |
1.90 | 50% | 3,089,061 | 8,900 | 0.1 |
3.30
8
5.70
|
36 tháng
(2021-12-07) |
-3.50 | -38.04% | 15,809,085 | -16,400 | -0.1 |
3
9.70
5.70
|
60 tháng
(2019-12-18) |
4 | 235.29% | 37,177,447 | -42,300 | -0.2 |
1.30
14.30
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
5.70
|
800 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
11/09/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
08/09/2023 |
5.60
|
7,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
07/09/2023 |
5.60
|
5,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
06/09/2023 |
5.80
|
16,500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
05/09/2023 |
5.10
|
5,801 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
31/08/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/08/2023 |
5.80
|
6,700 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
29/08/2023 |
5.60
|
500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
28/08/2023 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/08/2023 |
5.30
|
19,900 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
24/08/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
23/08/2023 |
5.80
|
526 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
22/08/2023 |
5
|
12,800 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
21/08/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/08/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/08/2023 |
5.70
|
3,700 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
16/08/2023 |
5.80
|
9,000 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
15/08/2023 |
5.80
|
1,200 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
14/08/2023 |
6
|
200 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
11/08/2023 |
5.70
|
32,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
10/08/2023 |
5.50
|
22,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
09/08/2023 |
5.40
|
500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
08/08/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/08/2023 |
5.50
|
6,100 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
04/08/2023 |
5.10
|
9,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
03/08/2023 |
4.80
|
3,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
02/08/2023 |
4.70
|
2,500 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
01/08/2023 |
5
|
2,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
31/07/2023 |
5.20
|
103 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/07/2023 |
5.40
|
600 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
27/07/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/07/2023 |
5.50
|
5,400 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
25/07/2023 |
4.90
|
3,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/07/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/07/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/07/2023 |
5.10
|
3,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/07/2023 |
5
|
8,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
13/07/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/07/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/07/2023 |
5.10
|
9,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
10/07/2023 |
5.40
|
1,300 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
07/07/2023 |
5.10
|
9,100 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
06/07/2023 |
5.30
|
3,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
05/07/2023 |
5.40
|
5,700 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
04/07/2023 |
4.90
|
2,210 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
03/07/2023 |
5
|
1,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
30/06/2023 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/06/2023 |
5.20
|
2,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
28/06/2023 |
5.20
|
1,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/06/2023 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/06/2023 |
5.30
|
700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
23/06/2023 |
5.80
|
1,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
22/06/2023 |
5.20
|
3,200 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
21/06/2023 |
6
|
500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
20/06/2023 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/06/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/06/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/06/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/06/2023 |
5.80
|
1,000 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
13/06/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/06/2023 |
5.80
|
700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
09/06/2023 |
5.30
|
8,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
08/06/2023 |
5.50
|
15,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
07/06/2023 |
5.80
|
38,505 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
06/06/2023 |
5.50
|
20,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
05/06/2023 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/06/2023 |
5.40
|
15,700 | 6 | 6 | 4.80 | 0 | 0 | 0 |
01/06/2023 |
5.20
|
7,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
31/05/2023 |
5.20
|
14,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
30/05/2023 |
5.10
|
8,100 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
29/05/2023 |
4.90
|
33,300 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
26/05/2023 |
4.90
|
6,400 | 5 | 5 | 4.20 | 0 | 0 | 0 |
25/05/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/05/2023 |
4.50
|
3,900 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
23/05/2023 |
4.30
|
5,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
22/05/2023 |
4.20
|
1,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/05/2023 |
4.50
|
44,400 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
18/05/2023 |
4.10
|
700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
17/05/2023 |
4.10
|
5,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/05/2023 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
15/05/2023 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
12/05/2023 |
3.70
|
3,200 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
11/05/2023 |
4.10
|
22 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/05/2023 |
4.10
|
16,150 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/05/2023 |
4.10
|
54,400 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
08/05/2023 |
3.90
|
6,602 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
05/05/2023 |
3.80
|
1,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/05/2023 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/04/2023 |
3.70
|
201 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/04/2023 |
3.70
|
1,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/04/2023 |
3.70
|
14,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/04/2023 |
3.70
|
5,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/04/2023 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/04/2023 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/04/2023 |
3.70
|
10,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/04/2023 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |