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) |
-0.10 | -1.67% | 114,800 | 0 | 0 |
5.80
6.10
5.90
|
2 tháng
(2024-07-22) |
-0.30 | -4.84% | 144,500 | 0 | 0 |
5.80
6.20
5.90
|
3 tháng
(2024-06-21) |
-0.20 | -3.28% | 247,600 | -200 | -0.0 |
5.80
6.20
5.90
|
6 tháng
(2024-03-25) |
-0.30 | -4.84% | 855,317 | -100 | -0.0 |
5.80
6.40
5.90
|
12 tháng
(2023-09-25) |
-0.60 | -9.23% | 2,065,882 | -3,100 | -0.0 |
5.80
6.80
5.90
|
24 tháng
(2022-09-30) |
0.04 | 0.73% | 9,013,478 | -117,200 | -1.6 |
4.08
7.46
5.90
|
36 tháng
(2021-10-05) |
-1.30 | -18.09% | 32,126,039 | -83,233 | -1.6 |
4.08
12.40
5.90
|
60 tháng
(2019-10-16) |
-2.95 | -33.35% | 40,064,897 | -406,086 | -5.6 |
4.08
12.40
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.68
|
4,000 | 5.68 | 5.77 | 5.50 | 0 | 0 | 0 |
13/02/2023 |
5.68
|
2,600 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
10/02/2023 |
5.77
|
1,800 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
09/02/2023 |
5.68
|
1,600 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
08/02/2023 |
5.77
|
300 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
07/02/2023 |
5.77
|
4,800 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
06/02/2023 |
5.86
|
2,400 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
03/02/2023 |
5.95
|
2,400 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 |
02/02/2023 |
5.95
|
5,100 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
01/02/2023 |
5.95
|
46,500 | 5.59 | 6.04 | 5.59 | 0 | 0 | 0 |
31/01/2023 |
5.59
|
18,100 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 |
30/01/2023 |
5.59
|
18,010 | 5.41 | 5.59 | 5.41 | 0 | 0 | 0 |
27/01/2023 |
5.41
|
9,000 | 5.15 | 5.41 | 5.15 | 0 | 0 | 0 |
19/01/2023 |
5.15
|
2,700 | 5.06 | 5.15 | 4.97 | 0 | 0 | 0 |
18/01/2023 |
5.06
|
8,100 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
17/01/2023 |
5.06
|
4,000 | 4.97 | 5.06 | 4.88 | 0 | 0 | 0 |
16/01/2023 |
4.97
|
2,000 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
13/01/2023 |
5.06
|
2,900 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
12/01/2023 |
5.06
|
500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/01/2023 |
5.06
|
1,700 | 4.97 | 5.06 | 4.88 | 0 | 0 | 0 |
10/01/2023 |
4.97
|
1,400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
09/01/2023 |
4.97
|
3,400 | 5.15 | 5.15 | 4.88 | 0 | 0 | 0 |
06/01/2023 |
5.15
|
1,700 | 5.06 | 5.15 | 4.97 | 0 | 0 | 0 |
05/01/2023 |
5.06
|
4,900 | 4.97 | 5.06 | 4.88 | 0 | 0 | 0 |
04/01/2023 |
4.97
|
6,600 | 4.97 | 5.06 | 4.97 | 0 | 0 | 0 |
03/01/2023 |
4.97
|
1,500 | 4.97 | 5.06 | 4.97 | 0 | 0 | 0 |
30/12/2022 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
29/12/2022 |
4.97
|
2,500 | 4.79 | 4.97 | 4.70 | 0 | 0 | 0 |
28/12/2022 |
4.79
|
7,200 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 |
27/12/2022 |
4.88
|
3,700 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
26/12/2022 |
4.88
|
5,300 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
23/12/2022 |
4.97
|
500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
22/12/2022 |
4.97
|
1,000 | 4.88 | 5.15 | 4.97 | 0 | 0 | 0 |
21/12/2022 |
4.88
|
2,600 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
20/12/2022 |
5.24
|
17,500 | 5.24 | 5.24 | 4.97 | 0 | 0 | 0 |
19/12/2022 |
5.24
|
5,800 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
16/12/2022 |
5.41
|
8,700 | 5.24 | 5.41 | 5.24 | 0 | 0 | 0 |
15/12/2022 |
5.24
|
4,700 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
14/12/2022 |
5.33
|
9,025 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
13/12/2022 |
5.41
|
10,300 | 5.41 | 5.50 | 5.41 | 0 | 0 | 0 |
12/12/2022 |
5.41
|
5,800 | 5.41 | 5.50 | 5.41 | 5,000 | 0 | 0.0 |
09/12/2022 |
5.41
|
2,500 | 5.41 | 5.50 | 5.33 | 0 | 0 | 0 |
08/12/2022 |
5.41
|
12,800 | 5.33 | 5.41 | 5.24 | 4,700 | 0 | 0.0 |
07/12/2022 |
5.33
|
6,200 | 5.33 | 5.33 | 5.15 | 2,000 | 0 | 0.0 |
06/12/2022 |
5.33
|
12,200 | 5.41 | 5.50 | 5.33 | 3,300 | 0 | 0.0 |
05/12/2022 |
5.41
|
14,100 | 5.24 | 5.50 | 5.33 | 7,000 | 0 | 0.0 |
02/12/2022 |
5.24
|
13,300 | 5.33 | 5.33 | 5.24 | 3,000 | 0 | 0.0 |
01/12/2022 |
5.33
|
17,100 | 5.33 | 5.50 | 5.24 | 0 | 0 | 0 |
30/11/2022 |
5.33
|
14,900 | 5.33 | 5.41 | 5.33 | 5,500 | 0 | 0.0 |
29/11/2022 |
5.33
|
7,200 | 5.33 | 5.33 | 5.15 | 2,100 | 0 | 0.0 |
28/11/2022 |
5.33
|
7,500 | 5.15 | 5.33 | 5.06 | 0 | 0 | 0 |
25/11/2022 |
5.15
|
1,000 | 5.15 | 5.24 | 4.70 | 400 | 100 | 0.0 |
24/11/2022 |
5.15
|
457 | 5.06 | 5.15 | 4.97 | 100 | 0 | 0.0 |
23/11/2022 |
5.06
|
8,300 | 5.06 | 5.24 | 4.97 | 1,700 | 0 | 0.0 |
22/11/2022 |
5.06
|
15,500 | 5.06 | 5.15 | 4.97 | 5,000 | 0 | 0.0 |
21/11/2022 |
5.06
|
14,700 | 4.97 | 5.15 | 4.70 | 2,800 | 100 | 0.0 |
18/11/2022 |
4.97
|
1,500 | 4.70 | 4.97 | 4.62 | 500 | 0 | 0.0 |
17/11/2022 |
4.70
|
10,700 | 4.44 | 4.79 | 4.44 | 4,400 | 0 | 0.0 |
16/11/2022 |
4.44
|
23,700 | 4.08 | 4.44 | 3.99 | 4,000 | 0 | 0.0 |
15/11/2022 |
4.08
|
38,800 | 4.44 | 4.44 | 4.08 | 19,600 | 0 | 0.1 |
14/11/2022 |
4.44
|
38,400 | 4.79 | 4.79 | 4.44 | 23,100 | 0 | 0.1 |
11/11/2022 |
4.79
|
22,800 | 4.79 | 4.88 | 4.79 | 14,000 | 0 | 0.1 |
10/11/2022 |
4.79
|
12,300 | 5.06 | 5.06 | 4.79 | 7,500 | 100 | 0.0 |
09/11/2022 |
5.06
|
3,300 | 4.79 | 5.06 | 4.79 | 2,700 | 0 | 0.0 |
08/11/2022 |
4.79
|
51,200 | 4.97 | 4.97 | 4.62 | 30,500 | 0 | 0.2 |
07/11/2022 |
4.97
|
36,101 | 5.15 | 5.15 | 4.79 | 20,100 | 0 | 0.1 |
04/11/2022 |
5.15
|
6,600 | 5.24 | 5.24 | 5.15 | 3,700 | 0 | 0.0 |
03/11/2022 |
5.24
|
50,900 | 5.24 | 5.41 | 5.24 | 25,000 | 0 | 0.1 |
02/11/2022 |
5.24
|
44,300 | 5.15 | 5.41 | 5.24 | 38,700 | 0 | 0.2 |
01/11/2022 |
5.15
|
89,400 | 5.06 | 5.33 | 5.06 | 51,800 | 0 | 0.3 |
31/10/2022 |
5.06
|
61,326 | 4.62 | 5.06 | 4.70 | 27,300 | 0 | 0.1 |
28/10/2022 |
4.62
|
110,210 | 4.88 | 5.33 | 4.44 | 43,400 | 0 | 0.2 |
27/10/2022 |
4.88
|
38,900 | 4.88 | 4.88 | 4.62 | 19,700 | 100 | 0.1 |
26/10/2022 |
4.88
|
46,100 | 4.88 | 5.15 | 4.70 | 30,800 | 0 | 0.2 |
25/10/2022 |
4.88
|
50,100 | 5.33 | 5.33 | 4.79 | 31,800 | 100 | 0.2 |
24/10/2022 |
5.33
|
24,000 | 5.41 | 5.59 | 5.24 | 14,400 | 0 | 0.1 |
21/10/2022 |
5.41
|
15,027 | 5.86 | 5.86 | 5.41 | 7,500 | 0 | 0.0 |
20/10/2022 |
5.86
|
126 | 5.59 | 5.86 | 5.86 | 0 | 0 | 0 |
19/10/2022 |
5.59
|
8,400 | 5.77 | 5.77 | 5.59 | 7,200 | 0 | 0.0 |
18/10/2022 |
5.77
|
9,400 | 5.77 | 5.86 | 5.59 | 3,300 | 0 | 0.0 |
17/10/2022 |
5.77
|
1,700 | 5.77 | 5.77 | 5.77 | 1,500 | 0 | 0.0 |
14/10/2022 |
5.77
|
22,000 | 5.86 | 5.86 | 5.33 | 17,300 | 100 | 0.1 |
13/10/2022 |
5.86
|
200 | 5.68 | 5.86 | 5.33 | 0 | 100 | -0.0 |
12/10/2022 |
5.68
|
1,800 | 5.50 | 5.95 | 5.06 | 0 | 100 | -0.0 |
11/10/2022 |
5.50
|
1,700 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
10/10/2022 |
5.50
|
2,100 | 5.41 | 5.50 | 5.41 | 1,000 | 0 | 0.0 |
07/10/2022 |
5.41
|
37,940 | 5.68 | 5.68 | 5.33 | 24,100 | 0 | 0.1 |
06/10/2022 |
5.68
|
2,500 | 5.95 | 5.95 | 5.68 | 200 | 0 | 0.0 |
05/10/2022 |
5.95
|
1,000 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 |
04/10/2022 |
5.86
|
8,200 | 5.68 | 5.86 | 5.24 | 2,000 | 0 | 0.0 |
03/10/2022 |
5.68
|
11,001 | 5.86 | 5.95 | 5.68 | 5,500 | 100 | 0.0 |
30/09/2022 |
5.86
|
7,800 | 5.95 | 5.95 | 5.68 | 3,000 | 0 | 0.0 |
29/09/2022 |
5.95
|
12,300 | 5.95 | 5.95 | 5.95 | 6,000 | 0 | 0.0 |
28/09/2022 |
5.95
|
26,000 | 5.86 | 5.95 | 5.86 | 13,100 | 0 | 0.1 |
27/09/2022 |
5.86
|
3,800 | 5.86 | 5.95 | 5.77 | 500 | 0 | 0.0 |
26/09/2022 |
5.86
|
24,900 | 6.04 | 6.04 | 5.59 | 0 | 0 | 0 |
23/09/2022 |
6.04
|
3,100 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 |
22/09/2022 |
6.04
|
21,400 | 5.95 | 6.21 | 5.95 | 14,400 | 0 | 0.1 |
21/09/2022 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
20/09/2022 |
5.95
|
11,812 | 5.86 | 5.95 | 5.86 | 4,100 | 0 | 0.0 |