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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.90
|
3,202 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/09/2022 |
4.70
|
478 | 5 | 5 | 4.70 | 0 | 0 | 0 |
15/09/2022 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
14/09/2022 |
5
|
200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/09/2022 |
5.30
|
201 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/09/2022 |
5.40
|
260 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
09/09/2022 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/09/2022 |
5.20
|
300 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
07/09/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/09/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/09/2022 |
5.30
|
80,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
31/08/2022 |
5.30
|
400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
30/08/2022 |
5.40
|
311 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
29/08/2022 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/08/2022 |
5.40
|
300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
25/08/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/08/2022 |
5.40
|
2,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
23/08/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/08/2022 |
5.30
|
4,202 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
19/08/2022 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/08/2022 |
5.40
|
4,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
17/08/2022 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/08/2022 |
5.40
|
1,317 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
15/08/2022 |
5.30
|
400 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
12/08/2022 |
5.40
|
4,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
11/08/2022 |
5.30
|
10,800 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
10/08/2022 |
5.30
|
2,910 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
09/08/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/08/2022 |
5.30
|
2,267 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
05/08/2022 |
5.20
|
1,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
04/08/2022 |
5.20
|
4,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
03/08/2022 |
4.90
|
14,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
02/08/2022 |
5
|
15,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
01/08/2022 |
5.30
|
700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
29/07/2022 |
5.40
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/07/2022 |
5.40
|
300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
27/07/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/07/2022 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
25/07/2022 |
5.30
|
6 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/07/2022 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
21/07/2022 |
5.40
|
103 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/07/2022 |
5.30
|
2,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
19/07/2022 |
5.50
|
1,533 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
18/07/2022 |
5.40
|
1,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
15/07/2022 |
5.30
|
20,400 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
14/07/2022 |
5.40
|
325 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
13/07/2022 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
12/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/07/2022 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/07/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/07/2022 |
5.10
|
800 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
06/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/07/2022 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/07/2022 |
5.20
|
810 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
01/07/2022 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/06/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/06/2022 |
5.20
|
820 | 4.50 | 5.30 | 4.50 | 0 | 0 | 0 |
28/06/2022 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
27/06/2022 |
4.90
|
3,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
24/06/2022 |
4.60
|
1,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
23/06/2022 |
4.50
|
3,636 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
22/06/2022 |
4.70
|
1,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/06/2022 |
4.70
|
17,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
20/06/2022 |
5.10
|
2,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
17/06/2022 |
5.50
|
300 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
16/06/2022 |
5.60
|
2,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
15/06/2022 |
5.70
|
4,600 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
14/06/2022 |
5.70
|
9,300 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
13/06/2022 |
5.20
|
2,100 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
10/06/2022 |
5.60
|
16,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
09/06/2022 |
5.80
|
236 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
08/06/2022 |
5.80
|
3,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
07/06/2022 |
5.80
|
400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
06/06/2022 |
5.50
|
8,100 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
03/06/2022 |
5.90
|
8,200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
02/06/2022 |
5.90
|
9,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
01/06/2022 |
5.70
|
4,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
31/05/2022 |
5.80
|
1,600 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
30/05/2022 |
5.80
|
920 | 6 | 6 | 5.80 | 0 | 0 | 0 |
27/05/2022 |
6
|
38,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
26/05/2022 |
6
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
25/05/2022 |
6
|
13,200 | 6 | 6 | 5.50 | 0 | 0 | 0 |
24/05/2022 |
6.10
|
200 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
23/05/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/05/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/05/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/05/2022 |
6.10
|
1,220 | 6 | 6.10 | 6 | 0 | 0 | 0 |
17/05/2022 |
6
|
15,400 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
16/05/2022 |
5.90
|
800 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
13/05/2022 |
5.90
|
3,900 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
12/05/2022 |
5.90
|
400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
11/05/2022 |
6.20
|
600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
10/05/2022 |
6
|
700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/05/2022 |
5.90
|
11,000 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
06/05/2022 |
6.40
|
3,300 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
05/05/2022 |
6.60
|
3,100 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
04/05/2022 |
6.60
|
9,200 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
29/04/2022 |
6.50
|
13,300 | 6.10 | 6.50 | 6.10 | 6,200 | 0 | 0.0 |
28/04/2022 |
6.10
|
48,420 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
27/04/2022 |
6.10
|
26,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |