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 | -1.92% | 151,446 | 0 | -0 |
5
5.20
5.10
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 339,605 | 400 | 0.0 |
5
5.30
5.10
|
3 tháng
(2024-08-23) |
-0.30 | -5.56% | 453,010 | -500 | -0.0 |
5
5.40
5.10
|
6 tháng
(2024-05-27) |
-0.40 | -7.27% | 4,141,900 | 21,102 | 0.1 |
5
6
5.10
|
12 tháng
(2023-11-27) |
-0.50 | -8.93% | 5,985,888 | -32,229 | -0.2 |
5
6
5.10
|
24 tháng
(2022-12-02) |
-1.57 | -23.50% | 17,384,830 | -102,860 | -0.6 |
5
7.62
5.10
|
36 tháng
(2021-12-07) |
-5.89 | -53.61% | 46,131,698 | -19,446 | -0.1 |
4
15.54
5.10
|
60 tháng
(2019-12-18) |
0.87 | 20.45% | 95,942,890 | -19,827 | -1.4 |
3
15.54
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2023 |
5.71
|
11,901 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
17/04/2023 |
5.71
|
11,916 | 5.71 | 5.71 | 5.52 | 100 | 0 | 0.0 |
14/04/2023 |
5.71
|
54,910 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
13/04/2023 |
5.71
|
10,500 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
12/04/2023 |
5.71
|
20,300 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
11/04/2023 |
5.71
|
14,663 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
10/04/2023 |
5.81
|
61,100 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
07/04/2023 |
5.81
|
19,707 | 5.81 | 5.90 | 5.71 | 2,000 | 0 | 0.0 |
06/04/2023 |
5.81
|
91,504 | 5.71 | 6 | 5.81 | 0 | 0 | 0 |
05/04/2023 |
5.71
|
54,433 | 5.62 | 5.81 | 5.52 | 0 | 0 | 0 |
04/04/2023 |
5.62
|
22,800 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
03/04/2023 |
5.52
|
13,037 | 5.43 | 5.71 | 5.43 | 0 | 0 | 0 |
31/03/2023 |
5.43
|
27,600 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
30/03/2023 |
5.62
|
163,500 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
29/03/2023 |
5.62
|
17,300 | 5.62 | 5.71 | 5.52 | 100 | 0 | 0.0 |
28/03/2023 |
5.62
|
32,200 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
27/03/2023 |
5.62
|
19,500 | 5.52 | 5.62 | 5.43 | 100 | 0 | 0.0 |
24/03/2023 |
5.52
|
31,800 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
23/03/2023 |
5.43
|
11,300 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 |
22/03/2023 |
5.43
|
24,700 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 |
21/03/2023 |
5.43
|
34,400 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 |
20/03/2023 |
5.43
|
23,900 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 |
17/03/2023 |
5.52
|
6,600 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
16/03/2023 |
5.43
|
17,200 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
15/03/2023 |
5.62
|
22,800 | 5.33 | 5.62 | 5.52 | 0 | 0 | 0 |
14/03/2023 |
5.33
|
44,300 | 5.52 | 5.52 | 5.33 | 0 | 1,000 | -0.0 |
13/03/2023 |
5.52
|
78,200 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 |
10/03/2023 |
5.81
|
60,200 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
09/03/2023 |
5.81
|
58,800 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
08/03/2023 |
5.71
|
14,300 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 |
07/03/2023 |
5.52
|
31,400 | 5.62 | 5.81 | 5.52 | 0 | 0 | 0 |
06/03/2023 |
5.62
|
25,400 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
03/03/2023 |
5.81
|
128,400 | 5.62 | 5.81 | 5.43 | 0 | 0 | 0 |
02/03/2023 |
5.62
|
80,900 | 5.81 | 5.90 | 5.43 | 0 | 0 | 0 |
01/03/2023 |
5.81
|
28,700 | 5.43 | 5.81 | 5.24 | 0 | 0 | 0 |
28/02/2023 |
5.43
|
358,800 | 6 | 6.19 | 5.43 | 0 | 0 | 0 |
27/02/2023 |
6
|
27,100 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
24/02/2023 |
6.29
|
26,501 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
23/02/2023 |
6.38
|
40,900 | 6.29 | 6.38 | 6.10 | 1,100 | 0 | 0.0 |
22/02/2023 |
6.29
|
197,430 | 6.48 | 6.67 | 6.29 | 0 | 32,100 | -0.2 |
21/02/2023 |
6.48
|
153,301 | 6.86 | 6.86 | 6.29 | 0 | 0 | 0 |
20/02/2023 |
6.86
|
212,200 | 6.38 | 6.86 | 6.19 | 0 | 0 | 0 |
17/02/2023 |
6.38
|
17,531 | 6.29 | 6.48 | 6.19 | 0 | 0 | 0 |
16/02/2023 |
6.29
|
15,400 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
15/02/2023 |
6.38
|
44,401 | 6.10 | 6.48 | 6.10 | 0 | 3,000 | -0.0 |
14/02/2023 |
6.10
|
22,501 | 6 | 6.19 | 6 | 0 | 0 | 0 |
13/02/2023 |
6
|
28,000 | 6.29 | 6.48 | 5.90 | 0 | 2,000 | -0.0 |
10/02/2023 |
6.29
|
8,133 | 6.19 | 6.48 | 6.29 | 0 | 0 | 0 |
09/02/2023 |
6.19
|
156,334 | 6.86 | 6.86 | 6.19 | 0 | 13,300 | -0.1 |
08/02/2023 |
6.86
|
10,201 | 6.86 | 7.24 | 6.86 | 0 | 0 | 0 |
07/02/2023 |
6.86
|
21,400 | 6.95 | 6.95 | 6.67 | 0 | 0 | 0 |
06/02/2023 |
6.95
|
3,000 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
03/02/2023 |
7.05
|
7,800 | 7.14 | 7.14 | 6.95 | 0 | 400 | -0.0 |
02/02/2023 |
7.14
|
21,700 | 7.33 | 7.33 | 7.05 | 100 | 0 | 0.0 |
01/02/2023 |
7.33
|
52,600 | 7.43 | 7.52 | 6.76 | 0 | 0 | 0 |
31/01/2023 |
7.43
|
8,300 | 7.24 | 7.43 | 7.05 | 0 | 0 | 0 |
30/01/2023 |
7.24
|
68,524 | 7.62 | 7.62 | 7.24 | 0 | 3,024 | -0.0 |
27/01/2023 |
7.62
|
7,700 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
19/01/2023 |
7.52
|
15,413 | 7.52 | 7.62 | 7.24 | 0 | 0 | 0 |
18/01/2023 |
7.52
|
16,635 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
17/01/2023 |
7.43
|
18,900 | 7.52 | 7.71 | 7.05 | 0 | 0 | 0 |
16/01/2023 |
7.52
|
4,000 | 6.95 | 7.52 | 6.95 | 0 | 0 | 0 |
13/01/2023 |
6.95
|
7,400 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
12/01/2023 |
7.24
|
24,300 | 6.95 | 7.62 | 7.05 | 0 | 200 | -0.0 |
11/01/2023 |
6.95
|
19,113 | 6.95 | 7.62 | 6.95 | 0 | 0 | 0 |
10/01/2023 |
6.95
|
71,525 | 6.38 | 6.95 | 6.38 | 0 | 0 | 0 |
09/01/2023 |
6.38
|
7,711 | 6.86 | 6.86 | 6.29 | 0 | 0 | 0 |
06/01/2023 |
6.86
|
21,800 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
05/01/2023 |
6.86
|
6,600 | 6.67 | 6.86 | 6.48 | 0 | 0 | 0 |
04/01/2023 |
6.67
|
13,900 | 6.67 | 6.95 | 6.67 | 1,000 | 0 | 0.0 |
03/01/2023 |
6.67
|
42,800 | 6.29 | 6.76 | 5.81 | 0 | 0 | 0 |
30/12/2022 |
6.29
|
800 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 |
29/12/2022 |
6.29
|
2,800 | 6.19 | 6.29 | 5.71 | 0 | 0 | 0 |
28/12/2022 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
27/12/2022 |
6.19
|
2,500 | 5.81 | 6.19 | 5.81 | 0 | 0 | 0 |
26/12/2022 |
5.81
|
400 | 6.38 | 6.38 | 5.81 | 0 | 0 | 0 |
23/12/2022 |
6.38
|
2,300 | 6.38 | 6.38 | 5.90 | 0 | 0 | 0 |
22/12/2022 |
6.38
|
3,600 | 6 | 6.38 | 6.10 | 0 | 0 | 0 |
21/12/2022 |
6
|
7,500 | 6.19 | 6.57 | 6 | 0 | 0 | 0 |
20/12/2022 |
6.19
|
2,700 | 6.57 | 6.57 | 6.10 | 0 | 0 | 0 |
19/12/2022 |
6.57
|
34,600 | 6.48 | 6.67 | 6.48 | 8,000 | 0 | 0.1 |
16/12/2022 |
6.48
|
19,600 | 6.29 | 6.48 | 6.10 | 0 | 0 | 0 |
15/12/2022 |
6.29
|
2,703 | 6.48 | 6.76 | 6.19 | 0 | 0 | 0 |
14/12/2022 |
6.48
|
13,100 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 |
13/12/2022 |
6.57
|
18,726 | 6.67 | 6.67 | 6 | 0 | 0 | 0 |
12/12/2022 |
6.67
|
202,500 | 6.48 | 6.76 | 6.38 | 0 | 71,100 | -0.5 |
09/12/2022 |
6.48
|
10,300 | 6.19 | 6.67 | 6 | 0 | 0 | 0 |
08/12/2022 |
6.19
|
5,400 | 6.10 | 6.67 | 6.10 | 0 | 0 | 0 |
07/12/2022 |
6.10
|
24,102 | 6.48 | 6.48 | 5.90 | 0 | 0 | 0 |
06/12/2022 |
6.48
|
44,700 | 6.86 | 6.86 | 6.19 | 0 | 0 | 0 |
05/12/2022 |
6.86
|
25,006 | 6.67 | 7.24 | 6.57 | 700 | 0 | 0.0 |
02/12/2022 |
6.67
|
43,128 | 6.48 | 7.05 | 6.38 | 0 | 0 | 0 |
01/12/2022 |
6.48
|
393,937 | 6.29 | 6.86 | 6.29 | 100 | 0 | 0.0 |
30/11/2022 |
6.29
|
40,406 | 6.29 | 6.86 | 5.81 | 0 | 0 | 0 |
29/11/2022 |
6.29
|
293,506 | 5.71 | 6.29 | 5.71 | 0 | 400 | -0.0 |
28/11/2022 |
5.71
|
156,000 | 5.24 | 5.71 | 5.14 | 0 | 0 | 0 |
25/11/2022 |
5.24
|
9,463 | 5.14 | 5.43 | 4.67 | 0 | 0 | 0 |
24/11/2022 |
5.14
|
14,301 | 5.14 | 5.14 | 4.67 | 0 | 0 | 0 |
23/11/2022 |
5.14
|
14,900 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
22/11/2022 |
5.52
|
11,122 | 5.33 | 5.71 | 5.43 | 0 | 0 | 0 |