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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5
|
400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
13/02/2023 |
4.80
|
1,301 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
10/02/2023 |
5.20
|
3,001 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/02/2023 |
5.10
|
7,602 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
08/02/2023 |
5.10
|
1,525 | 5 | 5.30 | 5 | 0 | 0 | 0 |
07/02/2023 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
06/02/2023 |
5.10
|
8,201 | 5 | 5.20 | 5 | 0 | 0 | 0 |
03/02/2023 |
5.30
|
728 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
02/02/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
01/02/2023 |
5.10
|
3,498 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
31/01/2023 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/01/2023 |
5.30
|
1,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
27/01/2023 |
5.20
|
7,150 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/01/2023 |
5.20
|
2,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
18/01/2023 |
5.20
|
3,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
17/01/2023 |
5.20
|
2,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/01/2023 |
4.90
|
11,520 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/01/2023 |
5.30
|
2,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
12/01/2023 |
5.40
|
910 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
11/01/2023 |
4.90
|
8,645 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
10/01/2023 |
5.20
|
7,501 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
09/01/2023 |
5.20
|
6,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
06/01/2023 |
5.50
|
17,810 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
05/01/2023 |
5.30
|
3,636 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
04/01/2023 |
5.40
|
1,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
03/01/2023 |
5.20
|
16,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/12/2022 |
5.40
|
1,728 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
29/12/2022 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/12/2022 |
5.40
|
4,511 | 4.70 | 5.70 | 4.60 | 0 | 0 | 0 |
27/12/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/12/2022 |
5.80
|
232 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
23/12/2022 |
5.70
|
244 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/12/2022 |
5.50
|
251 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/12/2022 |
5.20
|
5,500 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
20/12/2022 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
19/12/2022 |
5.30
|
14,700 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
16/12/2022 |
5.50
|
1,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
15/12/2022 |
5.60
|
4,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/12/2022 |
5.60
|
4,503 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
13/12/2022 |
5.50
|
1,004 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
12/12/2022 |
5.30
|
6,724 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
09/12/2022 |
5.20
|
3,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
08/12/2022 |
5.30
|
20,700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
07/12/2022 |
5.70
|
17,100 | 5.90 | 6 | 5.10 | 0 | 0 | 0 |
06/12/2022 |
5.70
|
8,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
05/12/2022 |
6.20
|
13,612 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
02/12/2022 |
5.90
|
8,803 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
01/12/2022 |
5.70
|
20,701 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
30/11/2022 |
5.50
|
12,037 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
29/11/2022 |
5.60
|
7,300 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
28/11/2022 |
5.60
|
29,400 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
25/11/2022 |
5.30
|
1,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
24/11/2022 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
23/11/2022 |
4.70
|
11,500 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
22/11/2022 |
5.30
|
10,511 | 5 | 5.50 | 5 | 0 | 0 | 0 |
21/11/2022 |
5.50
|
1,410 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
18/11/2022 |
5.40
|
5,063 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
17/11/2022 |
5.40
|
16,000 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
16/11/2022 |
5.40
|
8,100 | 5 | 5.40 | 5 | 0 | 0 | 0 |
15/11/2022 |
5.30
|
607 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/11/2022 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/11/2022 |
5.40
|
2,103 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
10/11/2022 |
5.50
|
7,900 | 5.50 | 5.80 | 4.80 | 0 | 0 | 0 |
09/11/2022 |
5.60
|
41 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/11/2022 |
5.60
|
1,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
07/11/2022 |
5.60
|
1,900 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
04/11/2022 |
5.20
|
20,130 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
03/11/2022 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/11/2022 |
5.30
|
4,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
01/11/2022 |
5.10
|
543 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
31/10/2022 |
5
|
3,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
28/10/2022 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/10/2022 |
5.40
|
20,700 | 5.10 | 5.40 | 4.60 | 0 | 0 | 0 |
26/10/2022 |
5
|
1,516 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
25/10/2022 |
5.40
|
1,708 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
24/10/2022 |
5.30
|
11,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
21/10/2022 |
6
|
2,100 | 6 | 6 | 6 | 0 | 0 | 0 |
20/10/2022 |
5.90
|
71 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/10/2022 |
5.90
|
3,102 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
18/10/2022 |
6.10
|
4,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
17/10/2022 |
6.30
|
58 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/10/2022 |
6.30
|
1,108 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
13/10/2022 |
6.10
|
5,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
12/10/2022 |
6.10
|
11,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
11/10/2022 |
5.80
|
1,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/10/2022 |
6.80
|
2,531 | 5.80 | 6.80 | 5.80 | 0 | 0 | 0 |
07/10/2022 |
6.70
|
667 | 7 | 7 | 6.70 | 0 | 0 | 0 |
06/10/2022 |
7.30
|
8,901 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
05/10/2022 |
7.30
|
5,980 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
04/10/2022 |
6.80
|
12,624 | 7.40 | 7.80 | 6.80 | 0 | 0 | 0 |
03/10/2022 |
6.80
|
3,419 | 7.30 | 7.80 | 6.80 | 0 | 0 | 0 |
30/09/2022 |
7.70
|
2,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
29/09/2022 |
7.80
|
156 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/09/2022 |
8.10
|
3,239 | 8 | 8.10 | 8 | 0 | 0 | 0 |
27/09/2022 |
8.10
|
398 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/09/2022 |
7.40
|
1,600 | 8 | 8 | 7.40 | 0 | 0 | 0 |
23/09/2022 |
7.80
|
4,330 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
22/09/2022 |
7.90
|
755 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
21/09/2022 |
8
|
7,727 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
20/09/2022 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |