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 | 0% | 8,500 | 0 | 0 |
5.40
6
6
|
2 tháng
(2024-07-22) |
0.70 | 13.21% | 18,300 | 0 | 0 |
5.10
6.20
6
|
3 tháng
(2024-06-21) |
-0.70 | -10.45% | 24,700 | 0 | 0 |
5.10
7.30
6
|
6 tháng
(2024-03-25) |
-0.40 | -6.25% | 46,800 | 0 | 0 |
5.10
8.40
6
|
12 tháng
(2023-09-25) |
1.20 | 25% | 165,601 | 0 | 0 |
4
8.40
6
|
24 tháng
(2022-09-30) |
1.10 | 22.45% | 374,158 | 0 | 0 |
3.60
8.40
6
|
36 tháng
(2021-10-05) |
-0.60 | -9.09% | 1,204,389 | 0 | 0 |
3.60
10.60
6
|
60 tháng
(2019-10-16) |
0.90 | 17.65% | 1,725,490 | 0 | 0 |
3.60
10.60
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/08/2022 |
5.10
|
5,500 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
01/08/2022 |
5.20
|
100 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
29/07/2022 |
4.90
|
1,200 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
28/07/2022 |
5.20
|
10,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/07/2022 |
5
|
5,500 | 4.80 | 5 | 5 | 0 | 0 | 0 |
26/07/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/07/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/07/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/07/2022 |
4.80
|
1,400 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
20/07/2022 |
5.30
|
200 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
19/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/07/2022 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
15/07/2022 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
14/07/2022 |
5
|
4,900 | 5 | 5 | 5 | 0 | 0 | 0 |
13/07/2022 |
5
|
15,000 | 4.90 | 5 | 5 | 0 | 0 | 0 |
12/07/2022 |
4.90
|
11,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
11/07/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
08/07/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
07/07/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/07/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/07/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/07/2022 |
5
|
0 | 4.90 | 5 | 5 | 0 | 0 | 0 |
01/07/2022 |
4.90
|
18,100 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
30/06/2022 |
5
|
18,500 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
29/06/2022 |
4.60
|
5,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
28/06/2022 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/06/2022 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/06/2022 |
5
|
3,101 | 4.40 | 5 | 5 | 0 | 0 | 0 |
23/06/2022 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/06/2022 |
4.40
|
8,100 | 5 | 5 | 4.40 | 0 | 0 | 0 |
21/06/2022 |
5
|
5,400 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
20/06/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/06/2022 |
5.80
|
100 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
16/06/2022 |
5.50
|
2,800 | 5.10 | 5.60 | 4.50 | 0 | 0 | 0 |
15/06/2022 |
5.10
|
900 | 6 | 6 | 5.10 | 0 | 0 | 0 |
14/06/2022 |
6
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
13/06/2022 |
5.70
|
400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
10/06/2022 |
5.80
|
4,700 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
09/06/2022 |
5.20
|
300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
08/06/2022 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/06/2022 |
5.20
|
1,400 | 6 | 6 | 5.20 | 0 | 0 | 0 |
06/06/2022 |
6
|
3,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
03/06/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
02/06/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/06/2022 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
31/05/2022 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/05/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/05/2022 |
6.10
|
0 | 6 | 6.10 | 6 | 0 | 0 | 0 |
26/05/2022 |
6
|
3,100 | 6.70 | 6.80 | 6 | 0 | 0 | 0 |
25/05/2022 |
6.70
|
100 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
24/05/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/05/2022 |
6.10
|
0 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
20/05/2022 |
6
|
900 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
19/05/2022 |
6.90
|
400 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
18/05/2022 |
6.10
|
600 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
17/05/2022 |
6.50
|
100 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 |
16/05/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/05/2022 |
6.10
|
6,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
12/05/2022 |
6.50
|
3,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
11/05/2022 |
6.90
|
500 | 6.10 | 6.90 | 6.90 | 0 | 0 | 0 |
10/05/2022 |
6.10
|
300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
09/05/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/05/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/05/2022 |
6.30
|
1,000 | 8.50 | 8.50 | 6 | 0 | 0 | 0 |
04/05/2022 |
8.50
|
2,200 | 7.40 | 8.50 | 6.30 | 0 | 0 | 0 |
29/04/2022 |
7.40
|
1,800 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
28/04/2022 |
8.50
|
4,700 | 8.20 | 8.60 | 8.50 | 0 | 0 | 0 |
27/04/2022 |
8.20
|
400 | 7.10 | 8.20 | 6.20 | 0 | 0 | 0 |
26/04/2022 |
7.10
|
2,900 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
25/04/2022 |
8.30
|
1,400 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
22/04/2022 |
9.70
|
100 | 9.10 | 9.70 | 9.70 | 0 | 0 | 0 |
21/04/2022 |
9.10
|
10,500 | 10.60 | 12.10 | 9.10 | 0 | 0 | 0 |
20/04/2022 |
10.60
|
2,500 | 9.30 | 10.60 | 10.60 | 0 | 0 | 0 |
19/04/2022 |
9.30
|
41,600 | 8.10 | 9.30 | 8.50 | 0 | 0 | 0 |
18/04/2022 |
8.10
|
4,800 | 7.10 | 8.10 | 8 | 0 | 0 | 0 |
15/04/2022 |
7.10
|
1,900 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
14/04/2022 |
7.50
|
44,800 | 6.60 | 7.50 | 5.80 | 0 | 0 | 0 |
13/04/2022 |
6.60
|
200 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
12/04/2022 |
6
|
10,700 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
08/04/2022 |
5.70
|
13,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
07/04/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/04/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/04/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/04/2022 |
5.90
|
0 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
01/04/2022 |
5.70
|
82,525 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
31/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
29/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/03/2022 |
5.70
|
0 | 6 | 5.70 | 5.70 | 0 | 0 | 0 |
25/03/2022 |
6
|
37,800 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
24/03/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/03/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/03/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/03/2022 |
6.10
|
0 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
18/03/2022 |
5.90
|
16,500 | 5.80 | 6.50 | 5.90 | 0 | 0 | 0 |
17/03/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/03/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
15/03/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
14/03/2022 |
5.80
|
0 | 6.30 | 5.80 | 5.80 | 0 | 0 | 0 |
11/03/2022 |
6.30
|
26,300 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |