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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
5.46
|
11,700 | 5.62 | 5.98 | 5.40 | 0 | 0 | -0.0 |
15/09/2022 |
5.62
|
4,800 | 5.60 | 5.90 | 5.30 | 0 | 0 | -0.0 |
14/09/2022 |
5.60
|
1,400 | 5.60 | 5.60 | 5.55 | 0 | 0 | -0.0 |
13/09/2022 |
5.60
|
4,800 | 5.63 | 5.63 | 5.55 | 0 | 0 | -0.0 |
12/09/2022 |
5.63
|
3,200 | 5.93 | 5.98 | 5.60 | 0 | 0 | -0.0 |
09/09/2022 |
5.93
|
3,800 | 6.03 | 6.03 | 5.87 | 0 | 0 | -0.0 |
08/09/2022 |
6.03
|
10,100 | 5.93 | 6.08 | 5.52 | 0 | 0 | -0.0 |
07/09/2022 |
5.93
|
11,600 | 5.88 | 5.99 | 5.90 | 0 | 0 | -0.0 |
06/09/2022 |
5.88
|
11,500 | 5.91 | 6.10 | 5.70 | 0 | 0 | -0.0 |
05/09/2022 |
5.91
|
10,500 | 6.05 | 6.05 | 5.91 | 0 | 0 | -0.0 |
31/08/2022 |
6.05
|
6,400 | 6.06 | 6.19 | 6.04 | 0 | 0 | -0.0 |
30/08/2022 |
6.06
|
12,900 | 6.06 | 6.25 | 5.81 | 0 | 900 | -0.0 |
29/08/2022 |
6.06
|
15,500 | 6.10 | 6.37 | 5.80 | 0 | 0 | -0.0 |
26/08/2022 |
6.10
|
6,100 | 6.26 | 6.30 | 6.10 | 0 | 0 | -0.0 |
25/08/2022 |
6.26
|
6,400 | 6.14 | 6.37 | 5.95 | 0 | 0 | -0.0 |
24/08/2022 |
6.14
|
7,300 | 6.20 | 6.49 | 6.14 | 0 | 700 | -0.0 |
23/08/2022 |
6.20
|
4,200 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0.0 |
22/08/2022 |
6.10
|
5,900 | 6.10 | 6.34 | 6.05 | 0 | 0 | 0.0 |
19/08/2022 |
6.10
|
9,100 | 6.19 | 6.28 | 5.90 | 0 | 0 | 0.0 |
18/08/2022 |
6.19
|
11,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0.0 |
17/08/2022 |
6.30
|
20,000 | 6.27 | 6.49 | 6.30 | 700 | 0 | 0.0 |
16/08/2022 |
6.27
|
27,400 | 6.30 | 6.39 | 6.11 | 0 | 0 | -0.0 |
15/08/2022 |
6.30
|
34,900 | 6.10 | 6.39 | 6.09 | 0 | 0 | -0.0 |
12/08/2022 |
6.10
|
23,200 | 6.25 | 6.25 | 5.94 | 0 | 0 | -0.0 |
11/08/2022 |
6.25
|
15,300 | 6.34 | 6.34 | 6.16 | 0 | 0 | -0.0 |
10/08/2022 |
6.34
|
19,600 | 6.04 | 6.34 | 6.05 | 0 | 0 | -0.0 |
09/08/2022 |
6.04
|
26,700 | 5.70 | 6.09 | 5.70 | 0 | 0 | -0.0 |
08/08/2022 |
5.70
|
37,000 | 5.54 | 5.80 | 5.53 | 0 | 0 | -0.0 |
05/08/2022 |
5.54
|
12,600 | 5.68 | 5.68 | 5.30 | 0 | 0 | -0.0 |
04/08/2022 |
5.68
|
9,200 | 5.68 | 5.70 | 5.67 | 0 | 0 | -0.0 |
03/08/2022 |
5.68
|
5,900 | 5.50 | 5.69 | 5.50 | 0 | 0 | -0.0 |
02/08/2022 |
5.50
|
18,200 | 5.48 | 5.60 | 5.43 | 0 | 0 | -0.0 |
01/08/2022 |
5.48
|
8,200 | 5.40 | 5.58 | 5.38 | 0 | 0 | -0.0 |
29/07/2022 |
5.40
|
22,600 | 5.40 | 5.41 | 5.20 | 0 | 0 | -0.0 |
28/07/2022 |
5.40
|
3,900 | 5.21 | 5.49 | 5.21 | 0 | 0 | -0.0 |
27/07/2022 |
5.21
|
1,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | -0.0 |
26/07/2022 |
5.30
|
3,800 | 5.37 | 5.37 | 5.18 | 0 | 0 | -0.0 |
25/07/2022 |
5.37
|
21,000 | 5.42 | 5.42 | 5.20 | 0 | 100 | -0.0 |
22/07/2022 |
5.42
|
2,300 | 5.39 | 5.44 | 5.42 | 0 | 0 | 0.0 |
21/07/2022 |
5.39
|
9,700 | 5.40 | 5.62 | 5.38 | 0 | 0 | 0.0 |
20/07/2022 |
5.40
|
12,100 | 5.30 | 5.65 | 5.30 | 0 | 0 | 0.0 |
19/07/2022 |
5.30
|
6,000 | 5.30 | 5.37 | 5.01 | 100 | 0 | 0.0 |
18/07/2022 |
5.30
|
5,900 | 5.30 | 5.38 | 5.26 | 0 | 0 | -0.0 |
15/07/2022 |
5.30
|
4,800 | 5.20 | 5.32 | 5.19 | 0 | 0 | -0.0 |
14/07/2022 |
5.20
|
8,900 | 5.23 | 5.30 | 5.08 | 0 | 0 | -0.0 |
13/07/2022 |
5.23
|
7,200 | 5.23 | 5.38 | 5.04 | 0 | 0 | -0.0 |
12/07/2022 |
5.23
|
1,400 | 5.22 | 5.32 | 5.21 | 0 | 0 | -0.0 |
11/07/2022 |
5.22
|
2,600 | 5.38 | 5.38 | 5.11 | 0 | 0 | -0.0 |
08/07/2022 |
5.38
|
4,600 | 5.10 | 5.38 | 5.10 | 0 | 0 | -0.0 |
07/07/2022 |
5.10
|
30,200 | 5 | 5.28 | 4.83 | 0 | 0 | -0.0 |
06/07/2022 |
5
|
8,700 | 5.30 | 5.30 | 5 | 0 | 0 | -0.0 |
05/07/2022 |
5.30
|
20,700 | 5.05 | 5.33 | 5.05 | 0 | 0 | -0.0 |
04/07/2022 |
5.05
|
4,700 | 5.15 | 5.39 | 4.95 | 0 | 0 | -0.0 |
01/07/2022 |
5.15
|
4,700 | 5.11 | 5.39 | 4.87 | 0 | 0 | -0.0 |
30/06/2022 |
5.11
|
3,100 | 5.05 | 5.35 | 5.11 | 0 | 0 | -0.0 |
29/06/2022 |
5.05
|
15,000 | 5 | 5.35 | 4.81 | 0 | 0 | 0 |
28/06/2022 |
5
|
3,900 | 5.22 | 5.23 | 4.90 | 0 | 0 | -0.0 |
27/06/2022 |
5.22
|
16,500 | 5.21 | 5.26 | 5.21 | 0 | 600 | -0.0 |
24/06/2022 |
5.21
|
8,200 | 5.21 | 5.33 | 4.91 | 0 | 0 | 0.0 |
23/06/2022 |
5.21
|
3,100 | 5.10 | 5.25 | 5.11 | 0 | 0 | 0.0 |
22/06/2022 |
5.10
|
8,300 | 5 | 5.30 | 5.01 | 0 | 0 | 0.0 |
21/06/2022 |
5
|
22,900 | 5.15 | 5.49 | 5 | 0 | 0 | 0.0 |
20/06/2022 |
5.15
|
32,900 | 5.10 | 5.40 | 5 | 600 | 0 | 0.0 |
17/06/2022 |
5.10
|
59,800 | 5.23 | 5.46 | 5 | 0 | 9,000 | -0.0 |
16/06/2022 |
5.23
|
24,300 | 5.15 | 5.25 | 5.11 | 0 | 0 | 0.0 |
15/06/2022 |
5.15
|
17,700 | 5.20 | 5.46 | 5.15 | 0 | 0 | 0.0 |
14/06/2022 |
5.20
|
22,400 | 5.14 | 5.46 | 5 | 0 | 0 | 0.0 |
13/06/2022 |
5.14
|
7,100 | 5.45 | 5.60 | 5.07 | 0 | 0 | 0.0 |
10/06/2022 |
5.45
|
10,800 | 5.46 | 5.60 | 5.43 | 0 | 0 | 0.0 |
09/06/2022 |
5.46
|
17,200 | 5.38 | 5.60 | 5.39 | 0 | 0 | 0.0 |
08/06/2022 |
5.38
|
5,400 | 5.44 | 5.70 | 5.26 | 0 | 0 | 0.0 |
07/06/2022 |
5.44
|
19,000 | 5.56 | 5.69 | 5.40 | 0 | 0 | 0 |
06/06/2022 |
5.56
|
36,800 | 5.52 | 5.72 | 5.50 | 0 | 0 | 0 |
03/06/2022 |
5.52
|
15,100 | 5.52 | 5.67 | 5.50 | 0 | 0 | 0.0 |
02/06/2022 |
5.52
|
15,600 | 5.68 | 5.93 | 5.31 | 0 | 0 | 0.0 |
01/06/2022 |
5.68
|
33,400 | 5.62 | 5.74 | 5.51 | 0 | 0 | 0.0 |
31/05/2022 |
5.62
|
16,100 | 5.62 | 5.91 | 5.51 | 100 | 0 | 0.0 |
30/05/2022 |
5.62
|
20,700 | 5.56 | 5.80 | 5.56 | 0 | 0 | 0.0 |
27/05/2022 |
5.56
|
22,700 | 5.60 | 5.70 | 5.41 | 100 | 0 | 0.0 |
26/05/2022 |
5.60
|
14,800 | 5.48 | 5.80 | 5.48 | 0 | 0 | 0.0 |
25/05/2022 |
5.48
|
27,100 | 5.40 | 5.62 | 5.30 | 0 | 0 | 0.0 |
24/05/2022 |
5.40
|
27,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0.0 |
23/05/2022 |
5.40
|
7,900 | 5.53 | 5.70 | 5.40 | 0 | 0 | 0.0 |
20/05/2022 |
5.53
|
11,200 | 5.25 | 5.60 | 5.25 | 400 | 0 | 0.0 |
19/05/2022 |
5.25
|
13,300 | 5.60 | 5.69 | 5.25 | 0 | 0 | 0.0 |
18/05/2022 |
5.60
|
28,600 | 5.48 | 5.76 | 5.50 | 0 | 0 | 0.0 |
17/05/2022 |
5.48
|
26,200 | 5.20 | 5.55 | 4.85 | 7,000 | 0 | 0.0 |
16/05/2022 |
5.20
|
10,200 | 5.10 | 5.45 | 5.13 | 0 | 0 | 0 |
13/05/2022 |
5.10
|
16,400 | 5.40 | 5.70 | 5.04 | 0 | 0 | 0 |
12/05/2022 |
5.40
|
12,900 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
11/05/2022 |
5.80
|
8,900 | 5.77 | 6.05 | 5.74 | 0 | 0 | 0 |
10/05/2022 |
5.77
|
20,000 | 5.68 | 6.04 | 5.29 | 0 | 4,000 | -0.0 |
09/05/2022 |
5.68
|
18,300 | 6.10 | 6.50 | 5.68 | 0 | 100 | -0.0 |
06/05/2022 |
6.10
|
11,200 | 6.39 | 6.40 | 6.08 | 200 | 0 | 0.0 |
05/05/2022 |
6.39
|
13,600 | 6.20 | 6.50 | 6.16 | 0 | 0 | 0 |
04/05/2022 |
6.20
|
39,500 | 6.47 | 6.60 | 6.05 | 0 | 0 | 0 |
29/04/2022 |
6.47
|
22,000 | 6.35 | 6.50 | 6 | 0 | 0 | 0 |
28/04/2022 |
6.35
|
20,000 | 6.35 | 6.70 | 6.35 | 0 | 0 | 0 |
27/04/2022 |
6.35
|
30,600 | 6.30 | 6.74 | 6 | 0 | 0 | 0 |
26/04/2022 |
6.30
|
63,900 | 5.89 | 6.30 | 5.89 | 0 | 100 | -0.0 |