Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -5.88% | 199,421 | 0 | 0 |
11.20
12.10
11.20
|
2 tháng
(2024-09-23) |
-1 | -8.20% | 288,060 | 0 | 0 |
11.20
12.50
11.20
|
3 tháng
(2024-08-26) |
-1.80 | -13.85% | 325,943 | 0 | 0 |
11.20
13
11.20
|
6 tháng
(2024-05-27) |
1.30 | 13.13% | 1,111,200 | 0 | 0 |
9.90
13
11.20
|
12 tháng
(2023-11-28) |
4 | 55.56% | 2,485,387 | 0 | 0 |
7
13
11.20
|
24 tháng
(2022-12-05) |
5.30 | 89.83% | 4,545,900 | 0 | -0.0 |
4.70
13
11.20
|
36 tháng
(2021-12-08) |
3.95 | 54.48% | 11,108,045 | -2,800 | -0.0 |
4.42
13
11.20
|
60 tháng
(2019-12-19) |
3.95 | 54.48% | 15,570,076 | -362,100 | -1.9 |
3.58
13
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2023 |
7
|
12,220 | 7 | 7.50 | 7 | 0 | 0 | 0 |
18/04/2023 |
7
|
11,900 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
17/04/2023 |
7.10
|
13,877 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
14/04/2023 |
7
|
14,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
13/04/2023 |
6.90
|
26,417 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
12/04/2023 |
7.70
|
28,839 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
11/04/2023 |
7.90
|
24,140 | 8 | 8 | 7.30 | 0 | 0 | 0 |
10/04/2023 |
8
|
64,649 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
07/04/2023 |
7.30
|
76,737 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
06/04/2023 |
6.70
|
8,207 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
05/04/2023 |
6.90
|
17,295 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
04/04/2023 |
6.70
|
21,180 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
03/04/2023 |
6.60
|
1,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
31/03/2023 |
6.60
|
505 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
30/03/2023 |
6.40
|
23,155 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
29/03/2023 |
6.30
|
3,600 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
28/03/2023 |
6.60
|
700 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
27/03/2023 |
6.80
|
3,200 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
24/03/2023 |
6.40
|
2,710 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
23/03/2023 |
6.50
|
2,200 | 6.60 | 6.70 | 6.50 | 0 | 1,000 | -0.0 |
22/03/2023 |
6.60
|
2,400 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
21/03/2023 |
6.90
|
800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
20/03/2023 |
6.90
|
800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
17/03/2023 |
6.90
|
2,325 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/03/2023 |
6.90
|
5,539 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/03/2023 |
7
|
52,720 | 6.90 | 7 | 6.80 | 0 | 200 | -0.0 |
14/03/2023 |
6.90
|
16,440 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
13/03/2023 |
6.80
|
7,810 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
10/03/2023 |
6.70
|
3,920 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
09/03/2023 |
6.60
|
311 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
08/03/2023 |
6.60
|
11,920 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
07/03/2023 |
6.70
|
16,600 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
06/03/2023 |
6.30
|
15,896 | 6 | 6.30 | 6 | 0 | 0 | 0 |
03/03/2023 |
6
|
21,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
02/03/2023 |
5.90
|
29,742 | 5.50 | 5.90 | 5.60 | 1,200 | 0 | 0.0 |
01/03/2023 |
5.50
|
9,574 | 5 | 5.50 | 5 | 0 | 0 | 0 |
28/02/2023 |
5
|
8,800 | 5 | 5 | 4.80 | 0 | 1,000 | -0.0 |
27/02/2023 |
5
|
8,437 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/02/2023 |
5
|
1,140 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
23/02/2023 |
5.10
|
6,800 | 5.10 | 5.10 | 5 | 500 | 0 | 0.0 |
22/02/2023 |
5.10
|
4,800 | 5.20 | 5.20 | 5.10 | 500 | 0 | 0.0 |
21/02/2023 |
5.20
|
9,042 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
20/02/2023 |
5.20
|
13,945 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
17/02/2023 |
5
|
3,135 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/02/2023 |
5
|
5,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/02/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/02/2023 |
5
|
9,203 | 5 | 5 | 4.80 | 0 | 1,000 | -0.0 |
13/02/2023 |
5
|
1,103 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
10/02/2023 |
5.10
|
2,221 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/02/2023 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/02/2023 |
5
|
3,380 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
07/02/2023 |
4.80
|
5,100 | 4.80 | 4.80 | 4.70 | 1,000 | 0 | 0.0 |
06/02/2023 |
4.80
|
9,010 | 5 | 5 | 4.80 | 0 | 0 | 0 |
03/02/2023 |
5
|
2,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
02/02/2023 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
01/02/2023 |
5
|
9,910 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
31/01/2023 |
4.90
|
6,210 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
30/01/2023 |
4.90
|
3,390 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/01/2023 |
5
|
11,440 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
19/01/2023 |
4.90
|
11,700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
18/01/2023 |
4.70
|
160 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/01/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/01/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/01/2023 |
4.70
|
900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
12/01/2023 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/01/2023 |
4.80
|
10,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
10/01/2023 |
4.90
|
2,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
09/01/2023 |
4.90
|
900 | 5 | 5 | 4.60 | 0 | 0 | 0 |
06/01/2023 |
5
|
2,500 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
05/01/2023 |
5.10
|
1,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
04/01/2023 |
5
|
21,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
03/01/2023 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/12/2022 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/12/2022 |
4.90
|
16,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
28/12/2022 |
4.90
|
2,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
27/12/2022 |
4.80
|
1,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
26/12/2022 |
4.70
|
1,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/12/2022 |
4.70
|
3,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/12/2022 |
5
|
2,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/12/2022 |
5
|
600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
20/12/2022 |
5.10
|
5,700 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
19/12/2022 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
16/12/2022 |
5.30
|
58,800 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
15/12/2022 |
5.60
|
400 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
14/12/2022 |
5.20
|
22,100 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
13/12/2022 |
5.70
|
800 | 5.30 | 5.80 | 5.70 | 0 | 0 | 0 |
12/12/2022 |
5.30
|
3,900 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 |
09/12/2022 |
5.50
|
4,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
08/12/2022 |
5.90
|
900 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
07/12/2022 |
5.90
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
06/12/2022 |
6
|
400 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
05/12/2022 |
5.90
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
02/12/2022 |
6
|
2,700 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
01/12/2022 |
5.90
|
11,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
30/11/2022 |
5.90
|
9,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
29/11/2022 |
5.80
|
14,100 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
28/11/2022 |
5.90
|
2,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
25/11/2022 |
5.90
|
9,800 | 6 | 6 | 5.40 | 0 | 0 | 0 |
24/11/2022 |
6
|
6,015 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
23/11/2022 |
6.10
|
10 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |