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 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.90
|
1,400 | 6.40 | 6.60 | 5.90 | 0 | 0 | 0 |
16/09/2022 |
6.40
|
9,419 | 6.30 | 7.10 | 6.10 | 0 | 0 | 0 |
15/09/2022 |
6.30
|
6,543 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
14/09/2022 |
6.60
|
8,722 | 6.70 | 7.40 | 5.90 | 0 | 0 | 0 |
13/09/2022 |
6.70
|
27,900 | 6 | 6.70 | 6.60 | 0 | 0 | 0 |
12/09/2022 |
6
|
17,200 | 6.50 | 6.60 | 5.80 | 0 | 0 | 0 |
09/09/2022 |
6.50
|
7,700 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
08/09/2022 |
6.50
|
4,300 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
07/09/2022 |
6.70
|
4,200 | 6.20 | 6.80 | 6.40 | 0 | 0 | 0 |
06/09/2022 |
6.20
|
5,900 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
05/09/2022 |
6.80
|
4,400 | 6.90 | 7.60 | 6.20 | 0 | 0 | 0 |
31/08/2022 |
6.90
|
10,100 | 6.70 | 7.10 | 6.50 | 0 | 400 | -0.0 |
30/08/2022 |
6.70
|
5,900 | 6.30 | 7.20 | 6.50 | 0 | 0 | 0 |
29/08/2022 |
6.30
|
18,100 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
26/08/2022 |
6.80
|
14,800 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
25/08/2022 |
7.20
|
1,600 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
24/08/2022 |
7.50
|
25,600 | 6.90 | 7.60 | 6.90 | 0 | 0 | 0 |
23/08/2022 |
6.90
|
2,500 | 6.90 | 7.30 | 6.10 | 0 | 0 | 0 |
22/08/2022 |
6.90
|
5,700 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
19/08/2022 |
6.90
|
14,200 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
18/08/2022 |
7.20
|
8,200 | 7 | 7.40 | 6.60 | 0 | 0 | 0 |
17/08/2022 |
7
|
28,102 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
16/08/2022 |
7.90
|
17,561 | 8.90 | 8.90 | 7.40 | 0 | 0 | 0 |
15/08/2022 |
8.90
|
37,800 | 8.50 | 9.50 | 7.50 | 0 | 100 | -0.0 |
12/08/2022 |
8.50
|
96,207 | 7.40 | 8.50 | 6.90 | 0 | 0 | 0 |
11/08/2022 |
7.40
|
25,462 | 6.60 | 7.40 | 6.80 | 0 | 0 | 0 |
10/08/2022 |
6.60
|
29,410 | 6 | 6.60 | 6 | 0 | 200 | -0.0 |
09/08/2022 |
6
|
40,100 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
08/08/2022 |
5.60
|
14,400 | 5 | 6 | 5.10 | 0 | 0 | 0 |
05/08/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/08/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/08/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/08/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
01/08/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/07/2022 |
5
|
0 | 5.10 | 5 | 5.10 | 0 | 0 | 0 |
28/07/2022 |
5.10
|
14,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
27/07/2022 |
5
|
5,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
26/07/2022 |
5
|
6,723 | 5 | 5 | 4.90 | 0 | 0 | 0 |
25/07/2022 |
5
|
20,600 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
22/07/2022 |
4.90
|
21,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
21/07/2022 |
5.20
|
15,013 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
20/07/2022 |
5.30
|
39,600 | 5.30 | 5.30 | 4.80 | 100 | 0 | 0.0 |
19/07/2022 |
5.30
|
16,328 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
18/07/2022 |
5.60
|
16,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
15/07/2022 |
5.80
|
3,819 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
14/07/2022 |
5.90
|
3,000 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
13/07/2022 |
5.90
|
3,000 | 6 | 6 | 5.50 | 0 | 0 | 0 |
12/07/2022 |
6
|
1,100 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
11/07/2022 |
5.80
|
1,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
08/07/2022 |
6
|
945 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
07/07/2022 |
5.60
|
700 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
06/07/2022 |
5.40
|
5,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |
05/07/2022 |
6
|
3,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
04/07/2022 |
6
|
1,800 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
01/07/2022 |
6
|
14,600 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
30/06/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/06/2022 |
6.30
|
1,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
28/06/2022 |
6.50
|
8,300 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
27/06/2022 |
6.20
|
11,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
24/06/2022 |
5.90
|
2,000 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
23/06/2022 |
5.60
|
2,400 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
22/06/2022 |
5.40
|
11,700 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
21/06/2022 |
5.40
|
3,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
20/06/2022 |
5.50
|
3,600 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
17/06/2022 |
5.70
|
6,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
16/06/2022 |
5.80
|
1,700 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
15/06/2022 |
5.40
|
11,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
14/06/2022 |
6
|
10,735 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
13/06/2022 |
6.20
|
11,800 | 6.80 | 6.80 | 6.20 | 100 | 0 | 0.0 |
10/06/2022 |
6.80
|
11,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
09/06/2022 |
6.90
|
300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
08/06/2022 |
7
|
4,500 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
07/06/2022 |
6.80
|
13,000 | 7 | 7 | 6.30 | 0 | 0 | 0 |
06/06/2022 |
7
|
1,208 | 7 | 7 | 7 | 0 | 0 | 0 |
03/06/2022 |
7
|
1,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
02/06/2022 |
7.20
|
7,200 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
01/06/2022 |
7.10
|
4,700 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
31/05/2022 |
7.30
|
700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
30/05/2022 |
7.60
|
5,700 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
27/05/2022 |
7.40
|
12,602 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
26/05/2022 |
7.50
|
16,300 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
25/05/2022 |
7.50
|
1,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
24/05/2022 |
7.40
|
4,702 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
23/05/2022 |
6.90
|
13,000 | 7.50 | 7.80 | 6.90 | 0 | 0 | 0 |
20/05/2022 |
7.50
|
10,400 | 8.10 | 8.20 | 7.50 | 0 | 0 | 0 |
19/05/2022 |
8.10
|
10,500 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
18/05/2022 |
8.40
|
11,300 | 8.30 | 9 | 7.60 | 0 | 0 | 0 |
17/05/2022 |
8.30
|
9,900 | 7.70 | 8.30 | 7.20 | 0 | 0 | 0 |
16/05/2022 |
7.70
|
5,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
13/05/2022 |
7.70
|
14,500 | 8.50 | 9 | 7.70 | 0 | 0 | 0 |
12/05/2022 |
8.50
|
3,600 | 8.80 | 9.20 | 8 | 0 | 0 | 0 |
11/05/2022 |
8.80
|
5,100 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
10/05/2022 |
8.30
|
21,717 | 7.90 | 8.30 | 7.40 | 0 | 0 | 0 |
09/05/2022 |
7.90
|
9,600 | 8.60 | 9.40 | 7.80 | 0 | 0 | 0 |
06/05/2022 |
8.60
|
22,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
05/05/2022 |
9
|
13,100 | 9.90 | 10 | 9 | 0 | 0 | 0 |
04/05/2022 |
9.90
|
15,027 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
29/04/2022 |
10.90
|
52,800 | 10.90 | 11 | 9.90 | 3,800 | 0 | 0.0 |
28/04/2022 |
10.90
|
21,400 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
27/04/2022 |
10.20
|
19,300 | 9.50 | 10.40 | 9 | 0 | 0 | 0 |