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) |
-1.50 | -14.15% | 789,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,122,500 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-21) |
2.20 | 31.88% | 5,659,400 | 0 | 0 |
6.90
16.30
9.10
|
6 tháng
(2024-03-25) |
2.90 | 46.77% | 6,179,600 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,327,645 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-30) |
4.10 | 82% | 8,330,966 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-05) |
3.30 | 56.90% | 16,554,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-16) |
5.30 | 139.47% | 18,029,914 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
5.50
|
4,300 | 5.50 | 5.60 | 5.50 | 300 | 0 | 0.0 |
15/09/2022 |
5.50
|
310 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
14/09/2022 |
5.60
|
3,300 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
13/09/2022 |
5.50
|
700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
12/09/2022 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
09/09/2022 |
5.80
|
800 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
08/09/2022 |
5.70
|
2,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
07/09/2022 |
5.90
|
1,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
06/09/2022 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
05/09/2022 |
6
|
300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
31/08/2022 |
6
|
600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
30/08/2022 |
6
|
2,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
29/08/2022 |
6
|
3,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/08/2022 |
6.10
|
5,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/08/2022 |
6.10
|
4,900 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
24/08/2022 |
6
|
15,500 | 6.20 | 6.30 | 5.80 | 0 | 900 | -0.0 |
23/08/2022 |
6.20
|
1,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/08/2022 |
6.20
|
8,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
19/08/2022 |
6.30
|
4,500 | 6 | 6.40 | 6.30 | 0 | 0 | 0 |
18/08/2022 |
6
|
1,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
17/08/2022 |
5.90
|
7,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
16/08/2022 |
6
|
16,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
15/08/2022 |
6
|
15,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
12/08/2022 |
6.10
|
3,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
11/08/2022 |
6.10
|
16,900 | 6.10 | 6.20 | 5.80 | 6,200 | 0 | 0.0 |
10/08/2022 |
6.10
|
10,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
09/08/2022 |
6
|
4,100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
08/08/2022 |
5.90
|
6,500 | 6.10 | 6.10 | 5.90 | 700 | 0 | 0.0 |
05/08/2022 |
6.10
|
5,900 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
04/08/2022 |
6.10
|
2,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
03/08/2022 |
6.30
|
1,700 | 6.10 | 6.40 | 5.60 | 0 | 0 | 0 |
02/08/2022 |
6.10
|
9,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
01/08/2022 |
6.20
|
9,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
29/07/2022 |
6
|
6,500 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
28/07/2022 |
5.80
|
10,800 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
27/07/2022 |
5.70
|
12,400 | 5.20 | 5.90 | 5.50 | 0 | 0 | 0 |
26/07/2022 |
5.20
|
3,700 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
25/07/2022 |
5.20
|
2,400 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
22/07/2022 |
5.10
|
2,200 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
21/07/2022 |
5.50
|
3,800 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
20/07/2022 |
6.40
|
1,100 | 5.80 | 6.60 | 6.40 | 0 | 0 | 0 |
19/07/2022 |
5.80
|
600 | 5.20 | 5.90 | 5.70 | 0 | 0 | 0 |
18/07/2022 |
5.20
|
2,900 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
15/07/2022 |
5.40
|
4,900 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
14/07/2022 |
4.90
|
4,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/07/2022 |
5.10
|
5,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
12/07/2022 |
5.10
|
5,600 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
11/07/2022 |
5
|
8,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
08/07/2022 |
4.90
|
500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
07/07/2022 |
5.20
|
500 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
06/07/2022 |
5
|
400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
05/07/2022 |
5.20
|
300 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
04/07/2022 |
4.90
|
400 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
01/07/2022 |
5.50
|
900 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
30/06/2022 |
5
|
17,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
29/06/2022 |
5
|
3,300 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
28/06/2022 |
5.20
|
3,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/06/2022 |
5
|
11,300 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
24/06/2022 |
5.10
|
900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
23/06/2022 |
5.30
|
1,700 | 4.80 | 5.30 | 4.70 | 0 | 0 | 0 |
22/06/2022 |
4.80
|
2,100 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
21/06/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/06/2022 |
5.10
|
0 | 5.30 | 5.10 | 5.10 | 0 | 0 | 0 |
17/06/2022 |
5.30
|
2,800 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
16/06/2022 |
5.40
|
2,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
15/06/2022 |
5.40
|
1,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
14/06/2022 |
5.50
|
10,000 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
13/06/2022 |
5.50
|
5,700 | 5.40 | 5.80 | 5 | 0 | 0 | 0 |
10/06/2022 |
5.40
|
7,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
09/06/2022 |
5.40
|
11,100 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
08/06/2022 |
5.50
|
7,500 | 5.30 | 5.90 | 5.50 | 0 | 0 | 0 |
07/06/2022 |
5.30
|
15,700 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
06/06/2022 |
5.30
|
9,000 | 6 | 6 | 5.30 | 0 | 0 | 0 |
03/06/2022 |
6
|
27,300 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
02/06/2022 |
5.60
|
7,300 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
01/06/2022 |
6.10
|
1,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
31/05/2022 |
6.20
|
900 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
30/05/2022 |
6.10
|
4,200 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
27/05/2022 |
5.90
|
4,900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
26/05/2022 |
5.80
|
2,400 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
25/05/2022 |
6
|
2,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
24/05/2022 |
6.30
|
2,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
23/05/2022 |
6.20
|
1,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
20/05/2022 |
6.30
|
12,100 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
19/05/2022 |
5.80
|
4,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
18/05/2022 |
6
|
9,300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
17/05/2022 |
6
|
4,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
16/05/2022 |
5.90
|
16,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
13/05/2022 |
5.90
|
0 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
12/05/2022 |
5.80
|
21,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
11/05/2022 |
6
|
35,100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
10/05/2022 |
5.90
|
45,144 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
09/05/2022 |
5.80
|
34,000 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
06/05/2022 |
6.70
|
11,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
05/05/2022 |
7
|
14,600 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
04/05/2022 |
6.80
|
15,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
29/04/2022 |
6.90
|
33,700 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
28/04/2022 |
6.90
|
9,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
27/04/2022 |
6.90
|
17,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
26/04/2022 |
6.80
|
37,600 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |