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% | 86,100 | 0 | 0 |
4.10
5.20
4.80
|
2 tháng
(2024-07-22) |
1.10 | 29.73% | 187,000 | 0 | 0 |
3.30
5.20
4.80
|
3 tháng
(2024-06-21) |
-0.10 | -2.04% | 358,100 | 0 | 0 |
3.30
5.20
4.80
|
6 tháng
(2024-03-25) |
1.70 | 54.84% | 1,055,600 | -1,800 | -0.0 |
2.70
5.80
4.80
|
12 tháng
(2023-09-25) |
1.60 | 50% | 1,878,200 | -1,000 | -0.0 |
2.70
5.80
4.80
|
24 tháng
(2022-09-30) |
-0.10 | -2.04% | 2,930,848 | -500 | -0.0 |
2.70
5.80
4.80
|
36 tháng
(2021-10-05) |
-5.10 | -51.52% | 7,262,993 | 2,600 | 0.0 |
2.70
13.20
4.80
|
60 tháng
(2019-10-16) |
2.20 | 84.62% | 8,798,429 | 4,600 | 0.0 |
2.20
13.20
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/08/2022 |
5
|
75 | 4.90 | 5 | 5 | 0 | 0 | 0 |
18/08/2022 |
4.90
|
11,100 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
17/08/2022 |
5.30
|
300 | 5.20 | 5.30 | 5.30 | 100 | 0 | 0.0 |
16/08/2022 |
5.20
|
3,709 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
15/08/2022 |
5.30
|
11,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
12/08/2022 |
5.30
|
15,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
11/08/2022 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/08/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/08/2022 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/08/2022 |
5.60
|
10,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
05/08/2022 |
5.50
|
4,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
04/08/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
03/08/2022 |
5.50
|
3,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/08/2022 |
5.50
|
10,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
01/08/2022 |
5.40
|
2,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
29/07/2022 |
5.60
|
3,401 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
28/07/2022 |
5.70
|
2,200 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
27/07/2022 |
5.70
|
13,400 | 5.50 | 5.80 | 4.80 | 0 | 0 | 0 |
26/07/2022 |
5.50
|
3,000 | 5.40 | 5.50 | 4.90 | 0 | 0 | 0 |
25/07/2022 |
5.40
|
14,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
22/07/2022 |
5.40
|
500 | 5.10 | 5.70 | 5.40 | 0 | 0 | 0 |
21/07/2022 |
5.10
|
4,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
20/07/2022 |
5.20
|
2,400 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
19/07/2022 |
5.10
|
3,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
18/07/2022 |
5
|
2,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/07/2022 |
5.10
|
500 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
14/07/2022 |
5
|
3,100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
13/07/2022 |
4.90
|
2,300 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
12/07/2022 |
5.20
|
100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
11/07/2022 |
4.80
|
2,700 | 4.60 | 5.20 | 4.80 | 0 | 0 | 0 |
08/07/2022 |
4.60
|
900 | 5 | 5.10 | 4.40 | 0 | 0 | 0 |
07/07/2022 |
5
|
1,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
06/07/2022 |
5
|
1,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
05/07/2022 |
5.20
|
100 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
04/07/2022 |
4.70
|
4,410 | 4.30 | 4.90 | 4.70 | 0 | 0 | 0 |
01/07/2022 |
4.30
|
6,800 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
30/06/2022 |
4.80
|
4,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
29/06/2022 |
5.10
|
1,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
28/06/2022 |
5.20
|
1,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
27/06/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/06/2022 |
5.20
|
1,100 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
23/06/2022 |
5.10
|
1,100 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 |
22/06/2022 |
4.80
|
7,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/06/2022 |
5
|
3,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
20/06/2022 |
5
|
9,000 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
17/06/2022 |
5.50
|
8,700 | 5.70 | 5.70 | 4.80 | 0 | 0 | 0 |
16/06/2022 |
5.70
|
2,700 | 5 | 5.70 | 5.50 | 0 | 0 | 0 |
15/06/2022 |
5
|
6,400 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
14/06/2022 |
5.30
|
8,700 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
13/06/2022 |
5.90
|
300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
10/06/2022 |
6.10
|
301 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
09/06/2022 |
6.10
|
10,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
08/06/2022 |
6.10
|
10,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
07/06/2022 |
6
|
2,700 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
06/06/2022 |
6.10
|
10,200 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
03/06/2022 |
6.10
|
2,400 | 6.30 | 6.30 | 6.10 | 2,000 | 0 | 0.0 |
02/06/2022 |
6.30
|
4,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
01/06/2022 |
6.30
|
7,800 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
31/05/2022 |
6.90
|
12,900 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
30/05/2022 |
6.30
|
1,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
27/05/2022 |
6.20
|
4,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
26/05/2022 |
6.10
|
700 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
25/05/2022 |
6
|
3,700 | 5.50 | 6 | 5.90 | 0 | 0 | 0 |
24/05/2022 |
5.50
|
6,100 | 6 | 6.20 | 5.50 | 0 | 0 | 0 |
23/05/2022 |
6
|
9,802 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
20/05/2022 |
6
|
3,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
19/05/2022 |
6.20
|
1,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
18/05/2022 |
6.40
|
4,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/05/2022 |
6.40
|
15,800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
16/05/2022 |
6
|
2,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
13/05/2022 |
6
|
3,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
12/05/2022 |
6.40
|
1,000 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
11/05/2022 |
6.20
|
16,700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
10/05/2022 |
6.20
|
6,200 | 7.90 | 7.90 | 6 | 0 | 0 | 0 |
09/05/2022 |
7.90
|
6,300 | 6.90 | 7.90 | 6 | 0 | 0 | 0 |
06/05/2022 |
6.90
|
200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
05/05/2022 |
7.20
|
3,100 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
04/05/2022 |
7.40
|
500 | 8 | 8 | 6.80 | 0 | 0 | 0 |
29/04/2022 |
8
|
11,200 | 7.30 | 8 | 7 | 0 | 0 | 0 |
28/04/2022 |
7.30
|
3,100 | 6.80 | 7.40 | 6.90 | 0 | 0 | 0 |
27/04/2022 |
6.80
|
3,100 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
26/04/2022 |
6.10
|
11,000 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
25/04/2022 |
5.80
|
11,000 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
22/04/2022 |
6.80
|
27,300 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
21/04/2022 |
6.80
|
24,700 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
20/04/2022 |
7.90
|
9,200 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
19/04/2022 |
8.20
|
10,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
18/04/2022 |
8.60
|
3,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
15/04/2022 |
8.60
|
21,400 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
14/04/2022 |
8.90
|
5,400 | 8.50 | 9.20 | 8.60 | 0 | 0 | 0 |
13/04/2022 |
8.50
|
4,100 | 9 | 9 | 8.50 | 0 | 0 | 0 |
12/04/2022 |
9
|
29,700 | 9 | 9 | 8.30 | 0 | 0 | 0 |
08/04/2022 |
9
|
13,405 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
07/04/2022 |
9.30
|
33,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
06/04/2022 |
9.30
|
10,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
05/04/2022 |
9.40
|
9,600 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
04/04/2022 |
9.30
|
14,600 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
01/04/2022 |
9.40
|
6,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
31/03/2022 |
9.40
|
4,700 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
30/03/2022 |
9.50
|
32,800 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |