Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.60 | -4.17% | 333,971 | 0 | 0 |
13.70
14.40
13.80
|
2 tháng
(2024-09-23) |
0.50 | 3.76% | 2,846,910 | -100 | -0.0 |
13.30
15.90
13.80
|
3 tháng
(2024-08-23) |
1.60 | 13.11% | 3,316,476 | -100 | -0.0 |
11.10
15.90
13.80
|
6 tháng
(2024-05-27) |
6.40 | 86.49% | 9,779,230 | -200 | -0.0 |
7.40
16.30
13.80
|
12 tháng
(2023-11-27) |
6.90 | 100% | 11,647,286 | -42,000 | -0.3 |
6.60
16.30
13.80
|
24 tháng
(2022-12-02) |
8.90 | 181.63% | 14,464,494 | -1,300 | 0.0 |
4.30
16.30
13.80
|
36 tháng
(2021-12-07) |
5.90 | 74.68% | 24,156,333 | 5,400 | 0.0 |
4
16.30
13.80
|
60 tháng
(2019-12-18) |
10.30 | 294.29% | 29,429,876 | 5,800 | 0.0 |
2.30
16.30
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2022 |
4.30
|
12,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
16/11/2022 |
4.40
|
6,300 | 4.10 | 4.40 | 3.60 | 0 | 0 | 0 |
15/11/2022 |
4.10
|
1,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
14/11/2022 |
4.30
|
13,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
11/11/2022 |
4.60
|
1,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
10/11/2022 |
5
|
48,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
09/11/2022 |
4.80
|
2,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
08/11/2022 |
4.80
|
6,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
07/11/2022 |
4.70
|
6,500 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
04/11/2022 |
4.80
|
10,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
03/11/2022 |
4.80
|
11,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
02/11/2022 |
5.10
|
2,600 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
01/11/2022 |
4.90
|
4,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
31/10/2022 |
5
|
6,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
28/10/2022 |
4.90
|
2,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/10/2022 |
5
|
5,000 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
26/10/2022 |
4.80
|
1,400 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
25/10/2022 |
4.80
|
28,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
24/10/2022 |
4.80
|
12,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
21/10/2022 |
4.90
|
2,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
20/10/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/10/2022 |
5.20
|
0 | 5 | 5.20 | 5 | 0 | 0 | 0 |
18/10/2022 |
5
|
3,800 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
17/10/2022 |
4.90
|
8,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/10/2022 |
5
|
10,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
13/10/2022 |
4.90
|
16,400 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
12/10/2022 |
5
|
5,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/10/2022 |
4.90
|
28,700 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
10/10/2022 |
5
|
7,900 | 4.50 | 5.20 | 5 | 0 | 0 | 0 |
07/10/2022 |
4.50
|
3,700 | 4.90 | 5.40 | 4.50 | 0 | 0 | 0 |
06/10/2022 |
4.90
|
12,804 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
05/10/2022 |
4.90
|
10,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
04/10/2022 |
5
|
12,700 | 5 | 5 | 4.30 | 0 | 0 | 0 |
03/10/2022 |
5
|
1,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
30/09/2022 |
5.10
|
15,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
29/09/2022 |
5
|
9,100 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
28/09/2022 |
4.90
|
3,500 | 4.90 | 5 | 4.90 | 0 | 400 | -0.0 |
27/09/2022 |
4.90
|
9,600 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
26/09/2022 |
4.80
|
25,200 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
23/09/2022 |
5.40
|
19,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
22/09/2022 |
5.20
|
6,900 | 5 | 5.40 | 4.80 | 0 | 0 | 0 |
21/09/2022 |
5
|
9,100 | 4.90 | 5.60 | 5 | 0 | 0 | 0 |
20/09/2022 |
4.90
|
35,000 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
19/09/2022 |
4.80
|
52,700 | 5.30 | 5.30 | 4.60 | 0 | 500 | -0.0 |
16/09/2022 |
5.30
|
12,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
15/09/2022 |
5.60
|
24,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
14/09/2022 |
5.50
|
33,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
13/09/2022 |
5.60
|
3,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
12/09/2022 |
5.50
|
17,700 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
09/09/2022 |
5.70
|
17,900 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
08/09/2022 |
5.60
|
4,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
07/09/2022 |
5.60
|
11,800 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
06/09/2022 |
5.70
|
8,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
05/09/2022 |
5.80
|
7,706 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
31/08/2022 |
5.80
|
5,400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
30/08/2022 |
6.10
|
7,700 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
29/08/2022 |
6
|
23,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/08/2022 |
6.10
|
6,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
25/08/2022 |
6.20
|
16,753 | 6.10 | 6.30 | 6 | 6,000 | 0 | 0.0 |
24/08/2022 |
6.10
|
10,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
23/08/2022 |
6.10
|
5,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
22/08/2022 |
6.20
|
10,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
19/08/2022 |
6.30
|
35,153 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
18/08/2022 |
6.30
|
2,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
17/08/2022 |
6.20
|
12,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
16/08/2022 |
6.20
|
9,453 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
15/08/2022 |
6.30
|
8,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
12/08/2022 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/08/2022 |
6.10
|
10,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
10/08/2022 |
6.20
|
8,600 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
09/08/2022 |
6.30
|
16,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
08/08/2022 |
6.10
|
11,600 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
05/08/2022 |
6.20
|
17,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
04/08/2022 |
6.20
|
4,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
03/08/2022 |
6.30
|
13,100 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
02/08/2022 |
6.10
|
9,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
01/08/2022 |
6.10
|
15,500 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
29/07/2022 |
6.30
|
20,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
28/07/2022 |
6.20
|
18,700 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
27/07/2022 |
6.40
|
38,500 | 5.70 | 6.50 | 5.80 | 0 | 1,700 | -0.0 |
26/07/2022 |
5.70
|
67,500 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
25/07/2022 |
5.40
|
1,600 | 5.10 | 5.50 | 5.40 | 0 | 0 | 0 |
22/07/2022 |
5.10
|
4,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
21/07/2022 |
5.30
|
15,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
20/07/2022 |
5.20
|
13,200 | 5.20 | 5.40 | 5.20 | 1,700 | 0 | 0.0 |
19/07/2022 |
5.20
|
6,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/07/2022 |
5.20
|
12,200 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
15/07/2022 |
5.10
|
11,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
14/07/2022 |
5.10
|
201 | 5.10 | 5.10 | 5.10 | 100 | 0 | 0.0 |
13/07/2022 |
5.10
|
6,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
12/07/2022 |
5.10
|
15,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
11/07/2022 |
5
|
6,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
08/07/2022 |
5.10
|
7,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
07/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/07/2022 |
5.20
|
1,400 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
05/07/2022 |
5
|
18,800 | 5 | 5 | 5 | 0 | 0 | 0 |
04/07/2022 |
5
|
4,300 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
01/07/2022 |
5.20
|
2,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
30/06/2022 |
5.10
|
17,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
29/06/2022 |
5.10
|
9,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |