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) |
-0.60 | -13.04% | 15,400 | 0 | 0 |
4
4.70
4.50
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4.50
|
3 tháng
(2024-06-24) |
-0.40 | -9.09% | 215,800 | 0 | 0 |
4
5
4.50
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4.50
|
12 tháng
(2023-09-26) |
-1.70 | -29.82% | 820,300 | 0 | 0 |
4
5.80
4.50
|
24 tháng
(2022-10-03) |
-1.80 | -31.03% | 2,304,292 | -400 | -0.0 |
3.30
6.90
4.50
|
36 tháng
(2021-10-06) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4.50
|
60 tháng
(2019-10-17) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/12/2022 |
5.50
|
8,500 | 5.50 | 6.20 | 5 | 0 | 0 | 0 |
08/12/2022 |
5.50
|
12,100 | 4.80 | 5.60 | 4.50 | 0 | 0 | 0 |
07/12/2022 |
4.80
|
17,700 | 5.30 | 6 | 4.80 | 0 | 0 | 0 |
06/12/2022 |
5.30
|
16,201 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
05/12/2022 |
6.10
|
18,800 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
02/12/2022 |
6.20
|
46,300 | 6.20 | 7.10 | 5.40 | 0 | 0 | 0 |
01/12/2022 |
6.20
|
40,107 | 5.40 | 6.20 | 6 | 0 | 0 | 0 |
30/11/2022 |
5.40
|
41,400 | 4.80 | 5.40 | 5.20 | 0 | 0 | 0 |
29/11/2022 |
4.80
|
28,200 | 4.20 | 4.80 | 4.50 | 0 | 0 | 0 |
28/11/2022 |
4.20
|
15,200 | 3.70 | 4.20 | 3.80 | 0 | 0 | 0 |
25/11/2022 |
3.70
|
48,500 | 3.30 | 3.70 | 3.40 | 0 | 0 | 0 |
24/11/2022 |
3.30
|
23,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/11/2022 |
3.40
|
3,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/11/2022 |
3.60
|
41,400 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
21/11/2022 |
3.80
|
2,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/11/2022 |
3.80
|
13,400 | 4 | 4 | 3.40 | 0 | 0 | 0 |
17/11/2022 |
4
|
400 | 3.40 | 4 | 3.40 | 0 | 0 | 0 |
16/11/2022 |
3.40
|
38,600 | 4 | 4.50 | 3.40 | 0 | 0 | 0 |
15/11/2022 |
4
|
1,300 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
14/11/2022 |
4.70
|
700 | 4.10 | 4.80 | 4.70 | 0 | 0 | 0 |
11/11/2022 |
4.10
|
4,300 | 5.30 | 5.30 | 4.10 | 0 | 0 | 0 |
10/11/2022 |
5.30
|
4,800 | 4.70 | 5.40 | 4.10 | 0 | 0 | 0 |
09/11/2022 |
4.70
|
19,400 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
08/11/2022 |
5.30
|
9,200 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
07/11/2022 |
5.70
|
22,300 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
04/11/2022 |
5.20
|
1,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
03/11/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/11/2022 |
5.50
|
3,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
01/11/2022 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
31/10/2022 |
6
|
100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
28/10/2022 |
5.90
|
13,008 | 5.30 | 6 | 5.40 | 0 | 0 | 0 |
27/10/2022 |
5.30
|
12,300 | 5 | 5.70 | 5.30 | 0 | 0 | 0 |
26/10/2022 |
5
|
3,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
25/10/2022 |
5.60
|
4,900 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
24/10/2022 |
5.90
|
28,200 | 5.80 | 6 | 5.20 | 0 | 0 | 0 |
21/10/2022 |
5.80
|
6,000 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
20/10/2022 |
6
|
49,500 | 6 | 6.90 | 5.90 | 0 | 0 | 0 |
19/10/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/10/2022 |
6
|
16,700 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
17/10/2022 |
5.90
|
400 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
14/10/2022 |
5.60
|
1,400 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
13/10/2022 |
5.80
|
500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
12/10/2022 |
5.90
|
600 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
11/10/2022 |
5.70
|
11,500 | 6 | 6.10 | 5.10 | 0 | 0 | 0 |
10/10/2022 |
6
|
2,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
07/10/2022 |
6
|
36,400 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
06/10/2022 |
5.80
|
6,000 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
05/10/2022 |
6
|
6,200 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
04/10/2022 |
5.90
|
3,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
03/10/2022 |
5.80
|
3,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
30/09/2022 |
5.90
|
10,700 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
29/09/2022 |
6.20
|
1,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
28/09/2022 |
6.20
|
13,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
27/09/2022 |
6.20
|
1,000 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
26/09/2022 |
5.90
|
4,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
23/09/2022 |
6
|
2,900 | 6 | 6 | 6 | 0 | 0 | 0 |
22/09/2022 |
6
|
1,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/09/2022 |
6.20
|
1,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/09/2022 |
6.10
|
3,300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
19/09/2022 |
5.90
|
7,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/09/2022 |
5.90
|
0 | 6 | 5.90 | 6 | 0 | 0 | 0 |
15/09/2022 |
6
|
10,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
14/09/2022 |
5.90
|
7,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
13/09/2022 |
6.10
|
1,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/09/2022 |
6.10
|
15,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |
09/09/2022 |
6
|
8,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
08/09/2022 |
6
|
6,900 | 6 | 6 | 6 | 0 | 0 | 0 |
07/09/2022 |
6
|
13,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
06/09/2022 |
6
|
4,700 | 6 | 6 | 6 | 0 | 0 | 0 |
05/09/2022 |
6
|
400 | 5.90 | 6 | 6 | 0 | 0 | 0 |
31/08/2022 |
5.90
|
10,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
30/08/2022 |
6.20
|
9,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
29/08/2022 |
6
|
15,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
26/08/2022 |
6.10
|
4,900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/08/2022 |
6.10
|
3,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
24/08/2022 |
6.20
|
6,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
23/08/2022 |
6.10
|
4,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/08/2022 |
6.10
|
15,300 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
19/08/2022 |
6.10
|
8,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
18/08/2022 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
17/08/2022 |
6
|
2,700 | 5.80 | 6.40 | 6 | 0 | 0 | 0 |
16/08/2022 |
5.80
|
3,500 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
15/08/2022 |
6.40
|
0 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
12/08/2022 |
6.30
|
1,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
11/08/2022 |
6.30
|
8,500 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
10/08/2022 |
6.30
|
12,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
09/08/2022 |
6.30
|
22,700 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
08/08/2022 |
6.30
|
18,438 | 5.80 | 6.30 | 6 | 0 | 0 | 0 |
05/08/2022 |
5.80
|
2,024 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
04/08/2022 |
5.90
|
6,300 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
03/08/2022 |
5.70
|
1,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
02/08/2022 |
5.80
|
8,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
01/08/2022 |
5.80
|
7,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
29/07/2022 |
5.70
|
200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
28/07/2022 |
5.70
|
700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/07/2022 |
5.70
|
1,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
26/07/2022 |
5.70
|
800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
25/07/2022 |
6
|
2,700 | 5.90 | 6.60 | 5.90 | 0 | 0 | 0 |
22/07/2022 |
5.90
|
3,200 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
21/07/2022 |
5.70
|
2,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |