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) |
-0.70 | -12.07% | 73,100 | -200 | -0.0 |
5.10
5.80
5.30
|
2 tháng
(2024-09-16) |
-1.30 | -20.31% | 175,100 | -200 | -0.0 |
5.10
6.40
5.30
|
3 tháng
(2024-08-15) |
-0.90 | -15% | 274,900 | 0 | 0.0 |
5.10
6.50
5.30
|
6 tháng
(2024-05-17) |
0.10 | 2% | 1,048,000 | -1,600 | -0.0 |
4.90
7.10
5.30
|
12 tháng
(2023-11-20) |
-0.10 | -1.92% | 2,729,188 | -2,000 | -0.0 |
4.60
7.10
5.30
|
24 tháng
(2022-11-24) |
0.30 | 6.25% | 8,488,097 | -3,800 | -0.0 |
4.20
7.10
5.30
|
36 tháng
(2021-11-29) |
-3.90 | -43.33% | 35,471,799 | -69,400 | -0.3 |
3
10.20
5.30
|
60 tháng
(2019-12-10) |
2.18 | 74.62% | 83,909,588 | 30,000 | -0.2 |
2.30
10.20
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2023 |
6
|
16,800 | 6 | 6 | 5.40 | 0 | 0 | 0 |
07/04/2023 |
6
|
4,400 | 5.90 | 6.40 | 5.60 | 0 | 0 | 0 |
06/04/2023 |
5.90
|
2,800 | 5.50 | 6 | 5.80 | 0 | 0 | 0 |
05/04/2023 |
5.50
|
10,400 | 5.30 | 5.80 | 5.50 | 0 | 0 | 0 |
04/04/2023 |
5.30
|
8,905 | 5.50 | 5.80 | 5.10 | 0 | 1,500 | -0.0 |
03/04/2023 |
5.50
|
1,110 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/03/2023 |
5.50
|
2,500 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
30/03/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/03/2023 |
5.50
|
1,300 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
28/03/2023 |
5.40
|
2,000 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
27/03/2023 |
5.30
|
5,400 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
24/03/2023 |
5.60
|
19,200 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
23/03/2023 |
5.70
|
90,600 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
22/03/2023 |
5.20
|
15,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
21/03/2023 |
5.20
|
8,900 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
20/03/2023 |
4.80
|
27,408 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
17/03/2023 |
5.20
|
100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
16/03/2023 |
5.70
|
15,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
15/03/2023 |
5.40
|
37,010 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
14/03/2023 |
5.60
|
32,000 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
13/03/2023 |
5.10
|
65,602 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
10/03/2023 |
5.20
|
7,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
09/03/2023 |
5.60
|
39,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
08/03/2023 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/03/2023 |
5.30
|
15,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
06/03/2023 |
5.30
|
11,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
03/03/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
02/03/2023 |
5
|
2,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
01/03/2023 |
5.30
|
27,200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
28/02/2023 |
5.10
|
276,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/02/2023 |
4.90
|
300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/02/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
23/02/2023 |
5
|
4,200 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
22/02/2023 |
4.90
|
23,500 | 4.90 | 5.20 | 4.50 | 0 | 0 | 0 |
21/02/2023 |
4.90
|
1,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
20/02/2023 |
5.20
|
62,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
17/02/2023 |
5
|
900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/02/2023 |
5
|
700 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
15/02/2023 |
4.70
|
5,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/02/2023 |
5
|
13,200 | 5.30 | 5.80 | 4.80 | 4,400 | 0 | 0.0 |
13/02/2023 |
5.30
|
912,210 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
10/02/2023 |
4.90
|
2,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/02/2023 |
4.80
|
400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
08/02/2023 |
4.60
|
1,013,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
07/02/2023 |
4.70
|
2,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
06/02/2023 |
4.50
|
1,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/02/2023 |
4.70
|
151,810 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
02/02/2023 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/02/2023 |
4.90
|
4,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
31/01/2023 |
4.90
|
500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
30/01/2023 |
4.80
|
3,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
27/01/2023 |
4.80
|
8,400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
19/01/2023 |
5.20
|
1,100 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
18/01/2023 |
4.80
|
134,800 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
17/01/2023 |
5.10
|
4,300 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
16/01/2023 |
5
|
3,400 | 4.60 | 5 | 5 | 0 | 0 | 0 |
13/01/2023 |
4.60
|
6,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
12/01/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/01/2023 |
4.80
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/01/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
09/01/2023 |
4.80
|
2,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
06/01/2023 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/01/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/01/2023 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/01/2023 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/12/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/12/2022 |
4.80
|
6,300 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
28/12/2022 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
27/12/2022 |
4.20
|
400 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
26/12/2022 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/12/2022 |
4.70
|
3,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/12/2022 |
4.90
|
2,000 | 5 | 5 | 4.50 | 0 | 1,000 | -0.0 |
21/12/2022 |
5
|
4,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
20/12/2022 |
5
|
1,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/12/2022 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/12/2022 |
5.20
|
5,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/12/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/12/2022 |
5.20
|
46,900 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
13/12/2022 |
5.10
|
70,000 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
12/12/2022 |
5
|
62,501 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
09/12/2022 |
4.90
|
93,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
08/12/2022 |
4.90
|
6,100 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
07/12/2022 |
4.50
|
252,400 | 5 | 5.50 | 4.50 | 0 | 0 | 0 |
06/12/2022 |
5
|
15,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
05/12/2022 |
5.10
|
4,824 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
02/12/2022 |
4.90
|
23,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/12/2022 |
5
|
6,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
30/11/2022 |
5.10
|
132,700 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
29/11/2022 |
4.70
|
133,914 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
28/11/2022 |
4.80
|
24,900 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
25/11/2022 |
4.40
|
72,900 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
24/11/2022 |
4.80
|
84,402 | 5.10 | 5.60 | 4.70 | 0 | 0 | 0 |
23/11/2022 |
5.10
|
373,400 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
22/11/2022 |
4.70
|
152,000 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
21/11/2022 |
4.30
|
6,700 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
18/11/2022 |
4.10
|
174,200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
17/11/2022 |
3.80
|
88,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
16/11/2022 |
3.80
|
120,800 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
15/11/2022 |
3.70
|
158,600 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
14/11/2022 |
3.70
|
332,200 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |