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) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.90
|
6,701 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/09/2022 |
5
|
10,946 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/09/2022 |
5.10
|
3,499 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
14/09/2022 |
5.20
|
2,930 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
13/09/2022 |
5.20
|
3,610 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
12/09/2022 |
5.20
|
1,502 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
09/09/2022 |
5.20
|
6,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
08/09/2022 |
5.20
|
15,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
07/09/2022 |
5.20
|
8,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
06/09/2022 |
5.40
|
3,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
05/09/2022 |
5.30
|
17,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
31/08/2022 |
5.40
|
8,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/08/2022 |
5.40
|
11,320 | 5.20 | 5.70 | 5.40 | 0 | 0 | 0 |
29/08/2022 |
5.20
|
9,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
26/08/2022 |
5.50
|
14,400 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
25/08/2022 |
5.50
|
11,510 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/08/2022 |
5.50
|
38,000 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
23/08/2022 |
5.50
|
7,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
22/08/2022 |
5.40
|
8,230 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
19/08/2022 |
5.50
|
25,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
18/08/2022 |
5.50
|
10,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
17/08/2022 |
5.50
|
27,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
16/08/2022 |
5.60
|
39,400 | 5.60 | 5.80 | 5.60 | 0 | 300 | -0.0 |
15/08/2022 |
5.60
|
28,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
12/08/2022 |
5.60
|
13,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
11/08/2022 |
5.70
|
20,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
10/08/2022 |
5.90
|
6,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
09/08/2022 |
5.90
|
26,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
08/08/2022 |
5.90
|
36,600 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
05/08/2022 |
5.90
|
5,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
04/08/2022 |
5.80
|
39,500 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
03/08/2022 |
6.40
|
9,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
02/08/2022 |
6.30
|
3,900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
01/08/2022 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/07/2022 |
6.40
|
7,000 | 6.40 | 6.50 | 5.80 | 0 | 0 | 0 |
28/07/2022 |
6.40
|
3,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
27/07/2022 |
6.40
|
100 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
26/07/2022 |
6
|
600 | 5.80 | 6.30 | 6 | 0 | 0 | 0 |
25/07/2022 |
5.80
|
1,300 | 6.20 | 6.60 | 5.80 | 0 | 0 | 0 |
22/07/2022 |
6.20
|
5,800 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
21/07/2022 |
5.80
|
300 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
20/07/2022 |
6.20
|
6,200 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
19/07/2022 |
6.10
|
200 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
18/07/2022 |
5.90
|
500 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 |
15/07/2022 |
5.50
|
1,201 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
14/07/2022 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/07/2022 |
5.80
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
12/07/2022 |
5.70
|
100 | 6 | 6 | 5.70 | 0 | 0 | 0 |
11/07/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/07/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/07/2022 |
6
|
17,300 | 5.70 | 6.10 | 5.20 | 0 | 0 | 0 |
06/07/2022 |
5.70
|
800 | 5.90 | 6.30 | 5.70 | 0 | 0 | 0 |
05/07/2022 |
5.90
|
200 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
04/07/2022 |
6.10
|
25,952 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
01/07/2022 |
5.60
|
200 | 6.10 | 6.50 | 5.60 | 0 | 0 | 0 |
30/06/2022 |
6.10
|
300 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
29/06/2022 |
6.70
|
900 | 6.30 | 6.80 | 5.80 | 0 | 0 | 0 |
28/06/2022 |
6.30
|
6,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
27/06/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/06/2022 |
6.90
|
110 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
23/06/2022 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/06/2022 |
6.50
|
300 | 6 | 6.50 | 5.60 | 0 | 0 | 0 |
21/06/2022 |
6
|
4,100 | 5.80 | 6.20 | 5.30 | 0 | 0 | 0 |
20/06/2022 |
5.80
|
34,500 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
17/06/2022 |
5.60
|
2,000 | 6.20 | 6.70 | 5.60 | 0 | 0 | 0 |
16/06/2022 |
6.20
|
300 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
15/06/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/06/2022 |
6.60
|
200 | 6.10 | 6.70 | 6.60 | 0 | 0 | 0 |
13/06/2022 |
6.10
|
7,300 | 6.30 | 6.70 | 5.90 | 0 | 0 | 0 |
10/06/2022 |
6.30
|
1,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
09/06/2022 |
6.60
|
300 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
08/06/2022 |
6.40
|
8,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/06/2022 |
6.40
|
3,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/06/2022 |
6.40
|
6,100 | 7 | 7 | 6.40 | 0 | 0 | 0 |
03/06/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
02/06/2022 |
7
|
10,900 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
01/06/2022 |
6.50
|
600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
31/05/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/05/2022 |
6.60
|
1 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/05/2022 |
6.60
|
2,900 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
26/05/2022 |
7.20
|
5,000 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
25/05/2022 |
6.80
|
18,700 | 6.20 | 6.80 | 6.30 | 0 | 0 | 0 |
24/05/2022 |
6.20
|
100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
23/05/2022 |
6.60
|
8,300 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
20/05/2022 |
7.30
|
16,000 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
19/05/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/05/2022 |
7.40
|
17,100 | 7 | 7.40 | 6.50 | 0 | 0 | 0 |
17/05/2022 |
7
|
15,900 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
16/05/2022 |
6.40
|
900 | 5.90 | 6.40 | 5.40 | 0 | 0 | 0 |
13/05/2022 |
5.90
|
11,500 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
12/05/2022 |
6.50
|
11,800 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
11/05/2022 |
6.50
|
4,700 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
10/05/2022 |
6.30
|
3,840 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/05/2022 |
6.30
|
19,445 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
06/05/2022 |
6.90
|
1,300 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
05/05/2022 |
7.50
|
14,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
04/05/2022 |
7.60
|
800 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
29/04/2022 |
7.60
|
36,800 | 7.30 | 7.80 | 7.20 | 0 | 0 | 0 |
28/04/2022 |
7.30
|
15,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
27/04/2022 |
7.50
|
4,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |