Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.60
|
7,000 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
16/09/2022 |
5.80
|
6,628 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
15/09/2022 |
5.70
|
47,696 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
14/09/2022 |
6
|
61,668 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
13/09/2022 |
5.90
|
81,807 | 6 | 6 | 5.70 | 0 | 0 | 0 |
12/09/2022 |
6
|
85,057 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
09/09/2022 |
5.80
|
86,800 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
08/09/2022 |
5.30
|
45,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
07/09/2022 |
5.40
|
29,409 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
06/09/2022 |
5.50
|
16,263 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
05/09/2022 |
5.60
|
10,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
31/08/2022 |
5.60
|
17,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
30/08/2022 |
5.50
|
22,011 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
29/08/2022 |
5.40
|
45,509 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
26/08/2022 |
5.70
|
29,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
25/08/2022 |
5.70
|
25,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
24/08/2022 |
5.70
|
26,819 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
23/08/2022 |
5.70
|
19,250 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
22/08/2022 |
5.60
|
38,225 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
19/08/2022 |
5.70
|
73,443 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
18/08/2022 |
5.90
|
24,400 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
17/08/2022 |
5.80
|
78,760 | 6 | 6 | 5.80 | 0 | 0 | 0 |
16/08/2022 |
6
|
17,847 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
15/08/2022 |
6
|
38,616 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
12/08/2022 |
6.30
|
22,837 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
11/08/2022 |
6.20
|
65,400 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
10/08/2022 |
6.20
|
75,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
09/08/2022 |
6.30
|
78,354 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
08/08/2022 |
6.70
|
89,301 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
05/08/2022 |
6.20
|
211,900 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
04/08/2022 |
5.50
|
105,907 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
03/08/2022 |
5.50
|
43,997 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
02/08/2022 |
5.50
|
32,728 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
01/08/2022 |
5.40
|
67,929 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
29/07/2022 |
5.20
|
86,310 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
28/07/2022 |
5.40
|
36,027 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
27/07/2022 |
5.20
|
6,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
26/07/2022 |
5.30
|
14,178 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
25/07/2022 |
5.20
|
38,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
22/07/2022 |
5.40
|
26,300 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
21/07/2022 |
5.60
|
30,302 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
20/07/2022 |
5.40
|
159,221 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
19/07/2022 |
5.30
|
72,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
18/07/2022 |
5.30
|
32,687 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
15/07/2022 |
5.30
|
132,108 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
14/07/2022 |
5.20
|
13,541 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
13/07/2022 |
5.30
|
27,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
12/07/2022 |
5.30
|
34,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
11/07/2022 |
5.10
|
21,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/07/2022 |
5
|
28,504 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
07/07/2022 |
5.20
|
34,001 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
06/07/2022 |
5
|
17,381 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
05/07/2022 |
5.30
|
38,201 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
04/07/2022 |
5.30
|
87,530 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
01/07/2022 |
5.50
|
21,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
30/06/2022 |
5.50
|
89,201 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
29/06/2022 |
5.90
|
15,387 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
28/06/2022 |
5.90
|
50,000 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
27/06/2022 |
5.60
|
338,630 | 5.90 | 6.50 | 5.10 | 0 | 0 | 0 |
24/06/2022 |
5.90
|
13,330 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
23/06/2022 |
6
|
11,500 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
22/06/2022 |
6.10
|
23,951 | 5.60 | 6.20 | 5.90 | 0 | 0 | 0 |
21/06/2022 |
5.60
|
24,701 | 6.30 | 6.30 | 5.10 | 0 | 0 | 0 |
20/06/2022 |
6.30
|
22,816 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
17/06/2022 |
6
|
130,570 | 7.10 | 7.10 | 5.90 | 0 | 0 | 0 |
16/06/2022 |
7.10
|
77,200 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
15/06/2022 |
6.60
|
15,840 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
14/06/2022 |
6.80
|
14,403 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
13/06/2022 |
6.70
|
59,200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
10/06/2022 |
7.40
|
50,562 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
09/06/2022 |
7.90
|
10,097 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
08/06/2022 |
7.90
|
48,209 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
07/06/2022 |
8
|
11,645 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
06/06/2022 |
8.20
|
35,713 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
03/06/2022 |
8.40
|
15,500 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
02/06/2022 |
8.40
|
82,700 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
01/06/2022 |
8.50
|
79,500 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
31/05/2022 |
9.10
|
137,118 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
30/05/2022 |
9.20
|
224,968 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
27/05/2022 |
8.30
|
155,900 | 7.50 | 8.50 | 7.40 | 0 | 0 | 0 |
26/05/2022 |
7.50
|
104,330 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
25/05/2022 |
7.20
|
42,613 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
24/05/2022 |
6.90
|
64,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
23/05/2022 |
6.90
|
52,063 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
20/05/2022 |
7.40
|
9,700 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
19/05/2022 |
7.20
|
19,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
18/05/2022 |
7.40
|
19,500 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
17/05/2022 |
7.30
|
16,600 | 6.90 | 7.50 | 7.10 | 0 | 0 | 0 |
16/05/2022 |
6.90
|
35,745 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
13/05/2022 |
7
|
65,009 | 6.70 | 7.40 | 6.60 | 0 | 0 | 0 |
12/05/2022 |
6.70
|
49,200 | 7.80 | 8 | 6.70 | 0 | 0 | 0 |
11/05/2022 |
7.80
|
4,800 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
10/05/2022 |
7.70
|
36,100 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
09/05/2022 |
7.10
|
140,500 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
06/05/2022 |
8.20
|
35,700 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
05/05/2022 |
8.40
|
14,593 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
04/05/2022 |
8.60
|
100,133 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
29/04/2022 |
9.40
|
30,609 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
28/04/2022 |
9.70
|
36,539 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
27/04/2022 |
9.80
|
20,110 | 10 | 10 | 9.20 | 0 | 0 | 0 |