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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.80
|
4,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | -0.0 |
13/02/2023 |
5.80
|
2,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | -0.0 |
10/02/2023 |
5.80
|
400 | 5.85 | 6 | 5.60 | 0 | 0 | -0.0 |
09/02/2023 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | -0.0 |
08/02/2023 |
5.85
|
2,500 | 5.50 | 5.85 | 5.50 | 0 | 0 | -0.0 |
07/02/2023 |
5.50
|
600 | 5.64 | 5.64 | 5.41 | 0 | 0 | -0.0 |
06/02/2023 |
5.64
|
700 | 5.70 | 5.70 | 5.50 | 0 | 0 | -0.0 |
03/02/2023 |
5.70
|
2,000 | 5.74 | 5.74 | 5.70 | 0 | 0 | -0.0 |
02/02/2023 |
5.74
|
1,100 | 6.15 | 6.15 | 5.74 | 0 | 0 | -0.0 |
01/02/2023 |
6.15
|
1,200 | 6.06 | 6.15 | 5.70 | 0 | 0 | -0.0 |
31/01/2023 |
6.06
|
800 | 5.99 | 6.08 | 5.68 | 0 | 0 | -0.0 |
30/01/2023 |
5.99
|
3,400 | 5.98 | 6 | 5.90 | 0 | 0 | -0.0 |
27/01/2023 |
5.98
|
200 | 5.80 | 5.98 | 5.98 | 0 | 0 | -0.0 |
19/01/2023 |
5.80
|
200 | 5.81 | 5.81 | 5.46 | 0 | 0 | -0.0 |
18/01/2023 |
5.81
|
600 | 5.76 | 5.81 | 5.76 | 0 | 0 | -0.0 |
17/01/2023 |
5.76
|
300 | 5.61 | 5.77 | 5.76 | 0 | 0 | -0.0 |
16/01/2023 |
5.61
|
1,100 | 5.62 | 5.62 | 5.61 | 0 | 0 | -0.0 |
13/01/2023 |
5.62
|
2,700 | 5.44 | 5.82 | 5.17 | 0 | 0 | -0.0 |
12/01/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | -0.0 |
11/01/2023 |
5.44
|
800 | 5.43 | 5.45 | 5.43 | 0 | 0 | -0.0 |
10/01/2023 |
5.43
|
1,900 | 5.81 | 5.81 | 5.43 | 0 | 0 | -0.0 |
09/01/2023 |
5.81
|
1,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | -0.0 |
06/01/2023 |
5.90
|
1,600 | 5.90 | 5.90 | 5.89 | 0 | 0 | -0.0 |
05/01/2023 |
5.90
|
2,900 | 5.78 | 5.96 | 5.90 | 0 | 0 | -0.0 |
04/01/2023 |
5.78
|
4,100 | 5.41 | 5.78 | 5.45 | 0 | 0 | -0.0 |
03/01/2023 |
5.41
|
2,400 | 5.54 | 5.54 | 5.20 | 0 | 0 | -0.0 |
30/12/2022 |
5.54
|
900 | 5.22 | 5.54 | 5.22 | 0 | 0 | -0.0 |
29/12/2022 |
5.22
|
2,700 | 5.19 | 5.22 | 5.10 | 0 | 0 | -0.0 |
28/12/2022 |
5.19
|
2,100 | 5.31 | 5.31 | 5.10 | 0 | 0 | -0.0 |
27/12/2022 |
5.31
|
5,300 | 5.65 | 5.96 | 5.31 | 0 | 0 | -0.0 |
26/12/2022 |
5.65
|
1,900 | 6.05 | 6.05 | 5.65 | 0 | 0 | -0.0 |
23/12/2022 |
6.05
|
700 | 6.01 | 6.29 | 6.05 | 0 | 0 | -0.0 |
22/12/2022 |
6.01
|
800 | 6.16 | 6.16 | 6.01 | 0 | 0 | -0.0 |
21/12/2022 |
6.16
|
3,700 | 6.49 | 6.49 | 6.16 | 0 | 0 | -0.0 |
20/12/2022 |
6.49
|
600 | 6.64 | 6.64 | 6.26 | 0 | 0 | -0.0 |
19/12/2022 |
6.64
|
600 | 6.83 | 6.83 | 6.63 | 0 | 0 | -0.0 |
16/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | -0.0 |
15/12/2022 |
6.83
|
700 | 6.55 | 6.90 | 6.14 | 0 | 0 | -0.0 |
14/12/2022 |
6.55
|
500 | 6.52 | 6.55 | 6.55 | 0 | 0 | -0.0 |
13/12/2022 |
6.52
|
3,900 | 7 | 7 | 6.51 | 0 | 0 | -0.0 |
12/12/2022 |
7
|
14,800 | 7.25 | 7.25 | 6.75 | 0 | 0 | -0.0 |
09/12/2022 |
7.25
|
2,300 | 7.79 | 7.79 | 7.25 | 0 | 0 | -0.0 |
08/12/2022 |
7.79
|
1,100 | 7.69 | 7.86 | 7.22 | 0 | 0 | -0.0 |
07/12/2022 |
7.69
|
12,300 | 7.73 | 7.76 | 7.19 | 0 | 0 | -0.0 |
06/12/2022 |
7.73
|
12,800 | 7.25 | 7.75 | 7.26 | 0 | 0 | -0.0 |
05/12/2022 |
7.25
|
3,700 | 6.78 | 7.25 | 7.25 | 0 | 0 | -0.0 |
02/12/2022 |
6.78
|
4,000 | 6.34 | 6.78 | 6.69 | 0 | 0 | -0.0 |
01/12/2022 |
6.34
|
14,400 | 6.33 | 6.52 | 6.30 | 0 | 0 | -0.0 |
30/11/2022 |
6.33
|
1,300 | 6.78 | 6.98 | 6.33 | 0 | 0 | -0.0 |
29/11/2022 |
6.78
|
2,900 | 6.51 | 6.87 | 6.78 | 0 | 0 | -0.0 |
28/11/2022 |
6.51
|
2,300 | 6.60 | 6.60 | 6.14 | 0 | 0 | -0.0 |
25/11/2022 |
6.60
|
2,000 | 6.65 | 6.65 | 6.19 | 0 | 0 | -0.0 |
24/11/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | -0.0 |
23/11/2022 |
6.65
|
2,100 | 6.85 | 6.85 | 6.38 | 0 | 0 | -0.0 |
22/11/2022 |
6.85
|
400 | 6.80 | 6.85 | 6.33 | 0 | 0 | -0.0 |
21/11/2022 |
6.80
|
3,700 | 6.99 | 6.99 | 6.55 | 0 | 0 | -0.0 |
18/11/2022 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | -0.0 |
17/11/2022 |
6.99
|
1,800 | 6.73 | 7.20 | 6.32 | 0 | 0 | -0.0 |
16/11/2022 |
6.73
|
3,700 | 6.31 | 6.73 | 5.87 | 0 | 0 | -0.0 |
15/11/2022 |
6.31
|
2,600 | 6.78 | 7.08 | 6.31 | 0 | 0 | -0.0 |
14/11/2022 |
6.78
|
1,100 | 7.15 | 7.15 | 6.65 | 0 | 0 | -0.0 |
11/11/2022 |
7.15
|
2,800 | 7.09 | 7.15 | 6.60 | 0 | 0 | -0.0 |
10/11/2022 |
7.09
|
400 | 7.62 | 7.62 | 7.09 | 0 | 0 | -0.0 |
09/11/2022 |
7.62
|
600 | 7.26 | 7.66 | 7 | 0 | 0 | -0.0 |
08/11/2022 |
7.26
|
5,800 | 7.27 | 7.27 | 6.77 | 0 | 0 | -0.0 |
07/11/2022 |
7.27
|
2,500 | 7.81 | 7.81 | 7.27 | 0 | 0 | -0.0 |
04/11/2022 |
7.81
|
2,900 | 8.39 | 8.39 | 7.81 | 0 | 0 | -0.0 |
03/11/2022 |
8.39
|
1,900 | 8.98 | 8.98 | 8.39 | 0 | 0 | -0.0 |
02/11/2022 |
8.98
|
1,900 | 9.16 | 9.16 | 8.52 | 0 | 0 | -0.0 |
01/11/2022 |
9.16
|
3,400 | 9.25 | 9.29 | 8.61 | 0 | 1,700 | -0.0 |
31/10/2022 |
9.25
|
6,400 | 9.09 | 9.25 | 8.46 | 0 | 0 | -0.0 |
28/10/2022 |
9.09
|
5,000 | 9.19 | 9.80 | 8.55 | 0 | 200 | -0.0 |
27/10/2022 |
9.19
|
7,800 | 9.29 | 9.29 | 8.64 | 0 | 0 | 0 |
26/10/2022 |
9.29
|
1,400 | 9.20 | 9.73 | 8.56 | 0 | 100 | -0.0 |
25/10/2022 |
9.20
|
3,600 | 8.65 | 9.23 | 8.05 | 0 | 0 | 0 |
24/10/2022 |
8.65
|
4,600 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
21/10/2022 |
9.30
|
5,500 | 10 | 10.50 | 9.30 | 0 | 0 | 0 |
20/10/2022 |
10
|
16,200 | 9.95 | 10.60 | 9.26 | 0 | 0 | 0 |
19/10/2022 |
9.95
|
9,900 | 10.65 | 10.65 | 9.91 | 0 | 0 | 0 |
18/10/2022 |
10.65
|
20,100 | 10.10 | 10.80 | 9.50 | 500 | 0 | 0.0 |
17/10/2022 |
10.10
|
4,600 | 9.48 | 10.10 | 10.10 | 0 | 0 | 0.0 |
14/10/2022 |
9.48
|
3,000 | 8.86 | 9.48 | 8.90 | 700 | 0 | 0.0 |
13/10/2022 |
8.86
|
24,000 | 9.49 | 10.15 | 8.83 | 800 | 2,100 | -0.0 |
12/10/2022 |
9.49
|
2,200 | 10.20 | 10.20 | 9.49 | 0 | 0 | 0.0 |
11/10/2022 |
10.20
|
100 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0.0 |
10/10/2022 |
10.95
|
200 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0.0 |
07/10/2022 |
11.75
|
200 | 12.60 | 12.60 | 11.75 | 0 | 0 | 0.0 |
06/10/2022 |
12.60
|
200 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0.0 |
05/10/2022 |
13.50
|
400 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0.0 |
04/10/2022 |
14.50
|
5,700 | 15.55 | 15.65 | 14.50 | 0 | 0 | 0.0 |
03/10/2022 |
15.55
|
36,000 | 14.55 | 15.55 | 14.95 | 0 | 0 | 0.0 |
30/09/2022 |
14.55
|
24,500 | 13.60 | 14.55 | 12.65 | 200 | 0 | 0.0 |
29/09/2022 |
13.60
|
8,600 | 12.75 | 13.60 | 13.60 | 800 | 0 | 0.0 |
28/09/2022 |
12.75
|
12,400 | 11.95 | 12.75 | 12.75 | 900 | 0 | 0.0 |
27/09/2022 |
11.95
|
5,000 | 11.20 | 11.95 | 11.95 | 400 | 0 | 0.0 |
26/09/2022 |
11.20
|
17,200 | 10.50 | 11.20 | 10.50 | 500 | 0 | 0.0 |
23/09/2022 |
10.50
|
3,200 | 9.83 | 10.50 | 10.50 | 0 | 0 | -0.0 |
22/09/2022 |
9.83
|
6,800 | 9.19 | 9.83 | 9.83 | 0 | 3,300 | -0.0 |
21/09/2022 |
9.19
|
6,100 | 8.59 | 9.19 | 9.15 | 0 | 0 | 0.0 |
20/09/2022 |
8.59
|
3,700 | 8.03 | 8.59 | 8.03 | 0 | 0 | 0.0 |