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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.40
|
8,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0.0 |
16/09/2022 |
5.50
|
5,700 | 5.61 | 5.61 | 5.40 | 0 | 0 | 0.0 |
15/09/2022 |
5.61
|
4,300 | 5.55 | 5.62 | 5.56 | 0 | 0 | 0.0 |
14/09/2022 |
5.55
|
17,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0.0 |
13/09/2022 |
5.80
|
6,100 | 5.78 | 5.81 | 5.79 | 0 | 0 | 0.0 |
12/09/2022 |
5.78
|
7,400 | 5.81 | 5.94 | 5.60 | 0 | 0 | 0.0 |
09/09/2022 |
5.81
|
3,300 | 5.86 | 5.99 | 5.81 | 0 | 0 | 0.0 |
08/09/2022 |
5.86
|
4,200 | 5.97 | 5.97 | 5.86 | 0 | 0 | 0.0 |
07/09/2022 |
5.97
|
11,900 | 5.97 | 6.05 | 5.92 | 0 | 0 | 0.0 |
06/09/2022 |
5.97
|
14,200 | 6.06 | 6.06 | 5.80 | 0 | 0 | 0.0 |
05/09/2022 |
6.06
|
7,600 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0.0 |
31/08/2022 |
6.18
|
45,600 | 6 | 6.30 | 6 | 0 | 0 | 0.0 |
30/08/2022 |
6
|
35,700 | 5.99 | 6.10 | 5.98 | 0 | 0 | 0.0 |
29/08/2022 |
5.99
|
18,400 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0.0 |
26/08/2022 |
6.02
|
23,200 | 6.07 | 6.07 | 6 | 0 | 0 | 0.0 |
25/08/2022 |
6.07
|
54,200 | 6.02 | 6.07 | 6 | 0 | 0 | 0.0 |
24/08/2022 |
6.02
|
23,900 | 6.02 | 6.05 | 6 | 0 | 0 | 0.0 |
23/08/2022 |
6.02
|
14,900 | 6.06 | 6.06 | 5.95 | 0 | 0 | 0.0 |
22/08/2022 |
6.06
|
27,100 | 6.28 | 6.28 | 6.05 | 0 | 0 | 0.0 |
19/08/2022 |
6.28
|
16,200 | 6.39 | 6.39 | 6.05 | 0 | 0 | 0.0 |
18/08/2022 |
6.39
|
278,000 | 6.50 | 6.52 | 6.05 | 0 | 0 | 0.0 |
17/08/2022 |
6.50
|
142,600 | 6.46 | 6.65 | 6.01 | 0 | 0 | 0.0 |
16/08/2022 |
6.46
|
12,300 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0.0 |
15/08/2022 |
6.50
|
18,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0.0 |
12/08/2022 |
6.50
|
20,200 | 6.50 | 6.66 | 6.10 | 0 | 0 | 0.0 |
11/08/2022 |
6.50
|
15,600 | 6.75 | 6.76 | 6.50 | 0 | 0 | 0.0 |
10/08/2022 |
6.75
|
9,900 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0.0 |
09/08/2022 |
6.76
|
29,400 | 6.54 | 6.76 | 6.54 | 0 | 0 | 0.0 |
08/08/2022 |
6.54
|
18,300 | 6.37 | 6.60 | 6.49 | 0 | 0 | 0.0 |
05/08/2022 |
6.37
|
14,300 | 6.26 | 6.40 | 6.16 | 0 | 0 | 0.0 |
04/08/2022 |
6.26
|
12,600 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0.0 |
03/08/2022 |
6.17
|
19,000 | 6.29 | 6.55 | 5.85 | 0 | 0 | 0.0 |
02/08/2022 |
6.29
|
6,400 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0.0 |
01/08/2022 |
6.38
|
3,700 | 6.29 | 6.44 | 6.26 | 0 | 0 | 0.0 |
29/07/2022 |
6.29
|
13,300 | 5.91 | 6.30 | 5.94 | 0 | 0 | 0.0 |
28/07/2022 |
5.91
|
5,500 | 6.25 | 6.50 | 5.90 | 0 | 0 | 0.0 |
27/07/2022 |
6.25
|
2,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0.0 |
26/07/2022 |
6.30
|
13,000 | 6.59 | 6.59 | 6.13 | 0 | 0 | 0.0 |
25/07/2022 |
6.59
|
5,700 | 6.57 | 6.78 | 6.57 | 0 | 0 | 0.0 |
22/07/2022 |
6.57
|
5,500 | 6.58 | 6.65 | 6.50 | 0 | 0 | 0.0 |
21/07/2022 |
6.58
|
5,900 | 6.60 | 6.79 | 6.42 | 0 | 0 | 0.0 |
20/07/2022 |
6.60
|
2,500 | 6.49 | 6.69 | 6.49 | 0 | 0 | 0.0 |
19/07/2022 |
6.49
|
2,600 | 6.65 | 6.65 | 6.31 | 0 | 0 | 0.0 |
18/07/2022 |
6.65
|
2,500 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0.0 |
15/07/2022 |
6.69
|
6,500 | 6.66 | 6.74 | 6.50 | 0 | 0 | 0.0 |
14/07/2022 |
6.66
|
3,000 | 6.69 | 6.69 | 6.25 | 0 | 0 | 0.0 |
13/07/2022 |
6.69
|
1,200 | 6.73 | 6.73 | 6.69 | 0 | 0 | 0.0 |
12/07/2022 |
6.73
|
4,400 | 6.60 | 6.75 | 6.40 | 0 | 0 | 0.0 |
11/07/2022 |
6.60
|
600 | 6.75 | 6.75 | 6.55 | 0 | 0 | 0.0 |
08/07/2022 |
6.75
|
8,100 | 6.85 | 6.85 | 6.45 | 0 | 0 | 0.0 |
07/07/2022 |
6.85
|
1,900 | 6.68 | 6.85 | 6.50 | 0 | 0 | 0.0 |
06/07/2022 |
6.68
|
2,300 | 6.90 | 7.09 | 6.50 | 0 | 0 | 0.0 |
05/07/2022 |
6.90
|
3,900 | 6.91 | 7.29 | 6.61 | 0 | 0 | 0.0 |
04/07/2022 |
6.91
|
7,700 | 6.90 | 7 | 6.91 | 0 | 0 | 0.0 |
01/07/2022 |
6.90
|
2,400 | 7.18 | 7.23 | 6.90 | 0 | 0 | 0.0 |
30/06/2022 |
7.18
|
6,800 | 7 | 7.25 | 6.96 | 0 | 0 | 0.0 |
29/06/2022 |
7
|
8,000 | 7.30 | 7.35 | 6.90 | 0 | 0 | 0 |
28/06/2022 |
7.30
|
4,800 | 7.31 | 7.31 | 6.80 | 0 | 0 | 0.0 |
27/06/2022 |
7.31
|
6,800 | 7.18 | 7.31 | 7.18 | 0 | 0 | 0.0 |
24/06/2022 |
7.18
|
4,100 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0.0 |
23/06/2022 |
7.30
|
300 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0.0 |
22/06/2022 |
7.36
|
1,000 | 7.10 | 7.40 | 6.61 | 0 | 0 | 0.0 |
21/06/2022 |
7.10
|
1,600 | 7.30 | 7.65 | 6.79 | 0 | 0 | 0.0 |
20/06/2022 |
7.30
|
4,700 | 6.89 | 7.30 | 6.41 | 0 | 0 | 0 |
17/06/2022 |
6.89
|
5,200 | 7.40 | 7.40 | 6.89 | 0 | 0 | 0.0 |
16/06/2022 |
7.40
|
1,900 | 6.98 | 7.45 | 6.50 | 0 | 0 | 0.0 |
15/06/2022 |
6.98
|
7,600 | 7.50 | 7.90 | 6.98 | 0 | 0 | 0.0 |
14/06/2022 |
7.50
|
2,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0.0 |
13/06/2022 |
7.70
|
2,900 | 8.19 | 8.19 | 7.70 | 0 | 0 | 0.0 |
10/06/2022 |
8.19
|
5,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0.0 |
09/06/2022 |
8.30
|
7,900 | 8.30 | 8.35 | 8 | 0 | 0 | 0.0 |
08/06/2022 |
8.30
|
6,800 | 8.07 | 8.39 | 8 | 100 | 0 | 0.0 |
07/06/2022 |
8.07
|
7,600 | 8.40 | 8.41 | 8 | 0 | 0 | 0 |
06/06/2022 |
8.40
|
11,600 | 8 | 8.50 | 8 | 0 | 0 | 0 |
03/06/2022 |
8
|
6,000 | 8.50 | 8.90 | 8 | 0 | 0 | 0 |
02/06/2022 |
8.50
|
11,800 | 8.37 | 8.50 | 7.80 | 0 | 0 | 0 |
01/06/2022 |
8.37
|
6,300 | 8.34 | 8.39 | 8.30 | 0 | 0 | 0 |
31/05/2022 |
8.34
|
10,500 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
30/05/2022 |
8.20
|
9,000 | 8.25 | 8.31 | 8.19 | 0 | 0 | 0 |
27/05/2022 |
8.25
|
4,100 | 8.20 | 8.49 | 7.75 | 0 | 0 | 0 |
26/05/2022 |
8.20
|
3,900 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
25/05/2022 |
8.20
|
17,600 | 7.96 | 8.40 | 7.96 | 0 | 0 | 0 |
24/05/2022 |
7.96
|
11,600 | 8.49 | 8.50 | 7.90 | 0 | 0 | 0 |
23/05/2022 |
8.49
|
7,600 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 |
20/05/2022 |
8.54
|
7,700 | 8.50 | 8.90 | 8.06 | 0 | 0 | 0 |
19/05/2022 |
8.50
|
2,500 | 8.89 | 9.10 | 8.30 | 0 | 0 | 0 |
18/05/2022 |
8.89
|
11,200 | 8.89 | 9.40 | 8.35 | 0 | 0 | 0 |
17/05/2022 |
8.89
|
17,700 | 8.51 | 8.99 | 7.92 | 0 | 0 | 0 |
16/05/2022 |
8.51
|
4,800 | 8.61 | 9 | 8.02 | 0 | 0 | 0 |
13/05/2022 |
8.61
|
2,400 | 9.20 | 9.20 | 8.61 | 0 | 0 | 0 |
12/05/2022 |
9.20
|
4,600 | 9.22 | 9.50 | 9.20 | 0 | 0 | 0 |
11/05/2022 |
9.22
|
9,100 | 9.23 | 9.84 | 9.20 | 0 | 0 | 0 |
10/05/2022 |
9.23
|
4,900 | 9.24 | 9.24 | 9.20 | 0 | 0 | 0 |
09/05/2022 |
9.24
|
9,900 | 9.93 | 9.95 | 9.24 | 0 | 0 | 0 |
06/05/2022 |
9.93
|
8,000 | 9.70 | 10 | 9.06 | 0 | 0 | 0 |
05/05/2022 |
9.70
|
7,300 | 9.65 | 10 | 9.60 | 0 | 0 | 0 |
04/05/2022 |
9.65
|
7,300 | 10 | 10.05 | 9.65 | 0 | 0 | 0 |
29/04/2022 |
10
|
41,200 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |
28/04/2022 |
10.05
|
5,100 | 10.05 | 10.05 | 9.85 | 4,000 | 0 | 0.0 |
27/04/2022 |
10.05
|
7,300 | 9.49 | 10.10 | 9.50 | 0 | 0 | 0 |