Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1.92% | 101,000 | 100 | 0.0 |
5
5.20
5
|
2 tháng
(2024-09-16) |
-0.20 | -3.77% | 264,800 | 500 | 0.0 |
5
5.40
5
|
3 tháng
(2024-08-15) |
-0.30 | -5.56% | 445,500 | -1,000 | -0.0 |
5
5.50
5
|
6 tháng
(2024-05-17) |
-0.50 | -8.93% | 4,112,800 | 19,661 | 0.1 |
5
6
5
|
12 tháng
(2023-11-20) |
-0.50 | -8.93% | 5,937,200 | -32,029 | -0.2 |
5
6
5
|
24 tháng
(2022-11-24) |
-0.04 | -0.83% | 18,191,755 | -102,960 | -0.6 |
5
7.62
5
|
36 tháng
(2021-11-29) |
-6.44 | -55.80% | 46,985,987 | -11,946 | 0.0 |
4
15.54
5
|
60 tháng
(2019-12-10) |
1.40 | 37.65% | 95,890,422 | -22,427 | -1.4 |
3
15.54
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
21/11/2022 |
5.33
|
15,013 | 5.24 | 5.71 | 5.24 | 0 | 100 | -0.0 |
18/11/2022 |
5.24
|
68,420 | 4.76 | 5.24 | 4.76 | 0 | 0 | 0 |
17/11/2022 |
4.76
|
90,200 | 4.38 | 4.76 | 4.57 | 0 | 0 | 0 |
16/11/2022 |
4.38
|
25,721 | 4 | 4.38 | 3.62 | 100 | 0 | 0.0 |
15/11/2022 |
4
|
28,163 | 4.38 | 4.57 | 4 | 0 | 0 | 0 |
14/11/2022 |
4.38
|
4,100 | 4.76 | 4.76 | 4.29 | 0 | 0 | 0 |