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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
7.20
|
57,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
07/07/2023 |
7.30
|
25,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
06/07/2023 |
7.10
|
53,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
05/07/2023 |
7.20
|
59,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
04/07/2023 |
7.40
|
70,035 | 7 | 7.40 | 7 | 0 | 0 | 0 |
03/07/2023 |
7
|
16,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
30/06/2023 |
7.10
|
19,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
29/06/2023 |
7.40
|
73,404 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
28/06/2023 |
7.50
|
68,200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
27/06/2023 |
7.70
|
7,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
26/06/2023 |
7.80
|
162,600 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
23/06/2023 |
7.80
|
122,000 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
22/06/2023 |
7.60
|
17,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
21/06/2023 |
7.60
|
148,300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
20/06/2023 |
7.40
|
29,700 | 7 | 7.50 | 7.10 | 0 | 0 | 0 |
19/06/2023 |
7
|
70,900 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
16/06/2023 |
7.50
|
225,738 | 7.10 | 8 | 7.30 | 0 | 0 | 0 |
15/06/2023 |
7.10
|
108,111 | 7.60 | 7.70 | 7.10 | 0 | 200 | -0.0 |
14/06/2023 |
7.60
|
78,503 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
13/06/2023 |
7.70
|
179,269 | 7.90 | 8.50 | 7.50 | 0 | 0 | 0 |
12/06/2023 |
7.90
|
157,000 | 6.70 | 8 | 7.50 | 0 | 0 | 0 |
09/06/2023 |
6.70
|
37,600 | 6.90 | 6.90 | 6.70 | 300 | 5,000 | -0.0 |
08/06/2023 |
6.90
|
44,200 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
07/06/2023 |
7
|
85,715 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
06/06/2023 |
6.80
|
86,400 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
05/06/2023 |
6.50
|
197,918 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
02/06/2023 |
6.70
|
60,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
01/06/2023 |
6.60
|
235,283 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
31/05/2023 |
6.30
|
69,800 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
30/05/2023 |
6.40
|
52,100 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
29/05/2023 |
6.50
|
165,550 | 6 | 6.50 | 6 | 0 | 0 | 0 |
26/05/2023 |
6
|
74,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
25/05/2023 |
5.90
|
29,104 | 6 | 6 | 5.80 | 0 | 0 | 0 |
24/05/2023 |
6
|
21,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
23/05/2023 |
5.90
|
51,538 | 5.80 | 6 | 5.80 | 3,000 | 0 | 0.0 |
22/05/2023 |
5.80
|
25,103 | 6 | 6 | 5.80 | 0 | 0 | 0 |
19/05/2023 |
6
|
24,037 | 6 | 6.10 | 6 | 0 | 0 | 0 |
18/05/2023 |
6
|
19,101 | 6 | 6 | 5.90 | 0 | 0 | 0 |
17/05/2023 |
6
|
59,401 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
16/05/2023 |
6.10
|
28,726 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
15/05/2023 |
6.20
|
40,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
12/05/2023 |
6.10
|
29,200 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
11/05/2023 |
6
|
49,300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
10/05/2023 |
5.90
|
65,401 | 5.60 | 6 | 5.80 | 0 | 0 | 0 |
09/05/2023 |
5.60
|
15,610 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
08/05/2023 |
5.70
|
137,404 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
05/05/2023 |
5.40
|
116,530 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
04/05/2023 |
5.20
|
7,336 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/04/2023 |
5.10
|
16,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
27/04/2023 |
5.30
|
20,200 | 5.20 | 5.30 | 5 | 12,900 | 0 | 0.1 |
26/04/2023 |
5.20
|
3,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
25/04/2023 |
5.20
|
8,800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
24/04/2023 |
5.40
|
3,466 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
21/04/2023 |
5.50
|
82,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
20/04/2023 |
5.40
|
101 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
19/04/2023 |
5.20
|
9,031 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
18/04/2023 |
5.60
|
51,900 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
17/04/2023 |
5.50
|
35,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
14/04/2023 |
5.50
|
41,509 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
13/04/2023 |
5.50
|
4,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/04/2023 |
5.50
|
25,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
11/04/2023 |
5.60
|
44,500 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
10/04/2023 |
5.70
|
120,000 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
07/04/2023 |
5.50
|
89,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
06/04/2023 |
5.50
|
26,609 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
05/04/2023 |
5.70
|
86,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
04/04/2023 |
5.50
|
191,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
03/04/2023 |
5.10
|
4,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
31/03/2023 |
5
|
3,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
30/03/2023 |
4.90
|
5,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
29/03/2023 |
4.90
|
9,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
28/03/2023 |
5
|
53,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
27/03/2023 |
5
|
129,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
24/03/2023 |
4.90
|
1,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/03/2023 |
4.80
|
3,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
22/03/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/03/2023 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
20/03/2023 |
4.70
|
4,300 | 4.90 | 4.90 | 4.60 | 200 | 0 | 0.0 |
17/03/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/03/2023 |
4.90
|
2,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
15/03/2023 |
4.90
|
21,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
14/03/2023 |
4.60
|
4,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
13/03/2023 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/03/2023 |
4.60
|
12,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
09/03/2023 |
4.80
|
1,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
08/03/2023 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/03/2023 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/03/2023 |
4.80
|
7,100 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
03/03/2023 |
4.70
|
800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
02/03/2023 |
4.70
|
1,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/03/2023 |
4.70
|
200 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
28/02/2023 |
4.60
|
13,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
27/02/2023 |
4.90
|
5,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
24/02/2023 |
4.90
|
5,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
23/02/2023 |
4.80
|
5,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
22/02/2023 |
4.90
|
3,601 | 5 | 5 | 4.90 | 0 | 0 | 0 |
21/02/2023 |
5
|
3,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/02/2023 |
5.10
|
7,700 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
17/02/2023 |
4.80
|
12,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
16/02/2023 |
4.70
|
500 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |