Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -10.67% | 53,800 | 0 | 0 |
6.50
7.60
6.70
|
2 tháng
(2024-07-22) |
-1.60 | -19.28% | 135,100 | 0 | 0 |
6.50
8.40
6.70
|
3 tháng
(2024-06-21) |
-2.20 | -24.72% | 234,300 | 0 | 0 |
6.50
9.10
6.70
|
6 tháng
(2024-03-25) |
-3.60 | -34.95% | 1,020,000 | 0 | 0 |
6.50
11.80
6.70
|
12 tháng
(2023-09-25) |
-8.60 | -56.21% | 4,314,400 | 0 | 0 |
6.50
16.50
6.70
|
24 tháng
(2022-09-30) |
-0.40 | -5.63% | 15,057,514 | 0 | 0 |
4.40
24
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.64% | 47,731,624 | 0 | 0 |
4.40
24
6.70
|
60 tháng
(2020-03-17) |
1.80 | 36.73% | 67,660,279 | 0 | 0 |
4.40
24
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.40
|
22,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/07/2023 |
4.50
|
70,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
05/07/2023 |
4.70
|
16,715 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
04/07/2023 |
4.70
|
21,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
03/07/2023 |
4.60
|
11,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
30/06/2023 |
4.70
|
11,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
29/06/2023 |
4.60
|
62,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/06/2023 |
4.70
|
173,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
27/06/2023 |
5
|
22,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/06/2023 |
5
|
37,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
23/06/2023 |
5.10
|
210,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
22/06/2023 |
5.20
|
99,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
21/06/2023 |
5.20
|
33,800 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
20/06/2023 |
5.20
|
31,101 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
19/06/2023 |
5.20
|
59,100 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
16/06/2023 |
5.40
|
28,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
15/06/2023 |
5.70
|
32,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
14/06/2023 |
6
|
114,001 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
13/06/2023 |
5.30
|
32,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
12/06/2023 |
5.20
|
57,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
09/06/2023 |
5.30
|
37,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
08/06/2023 |
5.40
|
73,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
07/06/2023 |
5.40
|
68,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/06/2023 |
5.40
|
33,900 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
05/06/2023 |
5.40
|
29,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
02/06/2023 |
5.50
|
47,900 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
01/06/2023 |
5.60
|
21,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
31/05/2023 |
5.50
|
20,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
30/05/2023 |
5.50
|
53,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/05/2023 |
5.50
|
22,600 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
26/05/2023 |
5.20
|
21,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
25/05/2023 |
5.40
|
35,800 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
24/05/2023 |
5.20
|
23,413 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
23/05/2023 |
5.30
|
24,601 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
22/05/2023 |
5.10
|
29,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
19/05/2023 |
5
|
16,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
18/05/2023 |
5.10
|
12,715 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
17/05/2023 |
5.10
|
18,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
16/05/2023 |
5.10
|
18,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/05/2023 |
5.10
|
16,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
12/05/2023 |
5.10
|
30,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
11/05/2023 |
5.10
|
219,900 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
10/05/2023 |
4.90
|
19,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
09/05/2023 |
5
|
12,506 | 5 | 5 | 5 | 0 | 0 | 0 |
08/05/2023 |
5
|
16,806 | 5 | 5 | 4.90 | 0 | 0 | 0 |
05/05/2023 |
5
|
209,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
04/05/2023 |
5.10
|
10,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
28/04/2023 |
5.10
|
14,406 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
27/04/2023 |
5.20
|
11,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
26/04/2023 |
5.30
|
14,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
25/04/2023 |
5.40
|
11,200 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
24/04/2023 |
5.20
|
12,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
21/04/2023 |
5.30
|
11,300 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
20/04/2023 |
5.10
|
12,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/04/2023 |
5.30
|
9,500 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
18/04/2023 |
5.20
|
10,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
17/04/2023 |
5.40
|
14,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
14/04/2023 |
5.50
|
11,500 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
13/04/2023 |
5.40
|
34,000 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
12/04/2023 |
5.80
|
13,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
11/04/2023 |
5.90
|
10,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
10/04/2023 |
5.90
|
17,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
07/04/2023 |
6
|
13,300 | 5.90 | 6 | 6 | 0 | 0 | 0 |
06/04/2023 |
5.90
|
12,801 | 6 | 6 | 5.90 | 0 | 0 | 0 |
05/04/2023 |
6
|
10,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
04/04/2023 |
6
|
11,232 | 6 | 6.10 | 6 | 0 | 0 | 0 |
03/04/2023 |
6
|
11,743 | 6 | 6.10 | 6 | 0 | 0 | 0 |
31/03/2023 |
6
|
31,900 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
30/03/2023 |
6.40
|
11,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
29/03/2023 |
6.50
|
14,625 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
28/03/2023 |
6.80
|
21,216 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
27/03/2023 |
6.70
|
13,038 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
24/03/2023 |
6.60
|
12,616 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
23/03/2023 |
6.60
|
1,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
22/03/2023 |
6.60
|
13,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
21/03/2023 |
6.60
|
15,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
20/03/2023 |
6.60
|
15,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
17/03/2023 |
6.60
|
16,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
16/03/2023 |
6.70
|
14,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
15/03/2023 |
6.90
|
16,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
14/03/2023 |
6.70
|
16,410 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
13/03/2023 |
6.60
|
15,700 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
10/03/2023 |
7.10
|
13,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/03/2023 |
7.10
|
12,800 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
08/03/2023 |
7
|
22,700 | 6.60 | 7.30 | 6.50 | 0 | 0 | 0 |
07/03/2023 |
6.60
|
13,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
06/03/2023 |
6.80
|
18,600 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
03/03/2023 |
6.70
|
22,100 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
02/03/2023 |
6.90
|
32,900 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
01/03/2023 |
7.20
|
41,401 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
28/02/2023 |
7.30
|
19,100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
27/02/2023 |
7.70
|
22,300 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
24/02/2023 |
7.90
|
78,900 | 7.30 | 8.10 | 7.10 | 0 | 0 | 0 |
23/02/2023 |
7.30
|
68,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
22/02/2023 |
7.40
|
78,200 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
21/02/2023 |
7.40
|
15,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
20/02/2023 |
7.40
|
17,200 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
16/02/2023 |
7.60
|
5,000 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
15/02/2023 |
7.50
|
3,600 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
14/02/2023 |
7.50
|
5,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |