Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.40 | -7.02% | 65,900 | -200 | -0.0 |
5.10
5.70
5.30
|
2 tháng
(2024-09-16) |
-1.10 | -17.19% | 175,200 | -200 | -0.0 |
5.10
6.40
5.30
|
3 tháng
(2024-08-16) |
-0.70 | -11.67% | 274,800 | 0 | 0.0 |
5.10
6.50
5.30
|
6 tháng
(2024-05-20) |
0.10 | 1.92% | 1,047,000 | -1,600 | -0.0 |
4.90
7.10
5.30
|
12 tháng
(2023-11-20) |
0.10 | 1.92% | 2,729,288 | -2,000 | -0.0 |
4.60
7.10
5.30
|
24 tháng
(2022-11-25) |
0.90 | 20.45% | 8,403,795 | -3,800 | -0.0 |
4.20
7.10
5.30
|
36 tháng
(2021-11-30) |
-3.60 | -40.45% | 35,399,199 | -69,400 | -0.3 |
3
10.20
5.30
|
60 tháng
(2019-12-11) |
2.38 | 81.47% | 83,905,288 | 30,000 | -0.2 |
2.30
10.20
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2022 |
5.20
|
9,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
22/06/2022 |
5.40
|
14,700 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
21/06/2022 |
5.10
|
57,000 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
20/06/2022 |
4.90
|
55,410 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
17/06/2022 |
5.20
|
179,900 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
16/06/2022 |
5.60
|
29,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
15/06/2022 |
5.50
|
97,700 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
14/06/2022 |
5.50
|
22,900 | 5.60 | 5.60 | 5.40 | 0 | 900 | -0.0 |
13/06/2022 |
5.60
|
120,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
10/06/2022 |
5.70
|
46,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
09/06/2022 |
6
|
76,100 | 6 | 6 | 5.80 | 700 | 0 | 0.0 |
08/06/2022 |
6
|
129,140 | 6.10 | 6.10 | 5.60 | 400 | 0 | 0.0 |
07/06/2022 |
6.10
|
100,200 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
06/06/2022 |
6.10
|
301,600 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
03/06/2022 |
5.70
|
344,200 | 5.20 | 5.70 | 5.20 | 100 | 0 | 0.0 |
02/06/2022 |
5.20
|
71,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
01/06/2022 |
5.20
|
117,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
31/05/2022 |
5.20
|
340,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
30/05/2022 |
5.50
|
42,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
27/05/2022 |
5.40
|
76,140 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
26/05/2022 |
5.40
|
60,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
25/05/2022 |
5.30
|
48,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
24/05/2022 |
5.30
|
49,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
23/05/2022 |
5.40
|
55,700 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
20/05/2022 |
5.40
|
64,000 | 5.30 | 5.40 | 5.10 | 0 | 1,700 | -0.0 |
19/05/2022 |
5.30
|
54,800 | 5.60 | 5.60 | 5.10 | 0 | 900 | -0.0 |
18/05/2022 |
5.60
|
49,564 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
17/05/2022 |
5.50
|
116,100 | 5.20 | 5.50 | 4.80 | 1,600 | 0 | 0.0 |
16/05/2022 |
5.20
|
325,910 | 5.70 | 5.70 | 5.20 | 1,000 | 0 | 0.0 |
13/05/2022 |
5.70
|
66,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
12/05/2022 |
6
|
76,100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
11/05/2022 |
6.20
|
164,125 | 6.20 | 6.30 | 5.60 | 0 | 0 | 0 |
10/05/2022 |
6.20
|
184,300 | 6 | 6.20 | 5.40 | 0 | 0 | 0 |
09/05/2022 |
6
|
84,401 | 6.60 | 6.60 | 6 | 0 | 100 | -0.0 |
06/05/2022 |
6.60
|
130,600 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
05/05/2022 |
6.10
|
542,911 | 6.60 | 6.80 | 6 | 8,000 | 0 | 0.1 |
04/05/2022 |
6.60
|
332,400 | 7.30 | 7.30 | 6.60 | 1,000 | 0 | 0.0 |
29/04/2022 |
7.30
|
16,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
28/04/2022 |
7.20
|
34,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
27/04/2022 |
7.20
|
28,300 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
26/04/2022 |
6.70
|
16,800 | 6.30 | 6.80 | 6.40 | 0 | 100 | -0.0 |
25/04/2022 |
6.30
|
73,500 | 7 | 7.50 | 6.30 | 1,000 | 700 | 0.0 |
22/04/2022 |
7
|
40,200 | 6.70 | 7.20 | 6.50 | 0 | 1,900 | -0.0 |
21/04/2022 |
6.70
|
110,800 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
20/04/2022 |
7.40
|
15,600 | 7.50 | 7.50 | 7.20 | 200 | 0 | 0.0 |
19/04/2022 |
7.50
|
57,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
18/04/2022 |
7.70
|
68,100 | 8.30 | 8.30 | 7.50 | 0 | 1,200 | -0.0 |
15/04/2022 |
8.30
|
62,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
14/04/2022 |
8.40
|
16,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
13/04/2022 |
8.30
|
59,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
12/04/2022 |
8.20
|
123,393 | 8.50 | 8.50 | 8.20 | 0 | 2,000 | -0.0 |
08/04/2022 |
8.50
|
33,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
07/04/2022 |
8.50
|
60,200 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
06/04/2022 |
8.40
|
316,400 | 8.90 | 8.90 | 8.10 | 700 | 0 | 0.0 |
05/04/2022 |
8.90
|
60,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
04/04/2022 |
8.80
|
102,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
01/04/2022 |
9
|
110,600 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
31/03/2022 |
8.70
|
54,100 | 8.70 | 8.90 | 8.60 | 0 | 100 | -0.0 |
30/03/2022 |
8.70
|
240,900 | 9 | 9 | 8.70 | 0 | 0 | 0 |
29/03/2022 |
9
|
101,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
28/03/2022 |
8.90
|
68,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
25/03/2022 |
9.10
|
109,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
24/03/2022 |
9
|
133,149 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
23/03/2022 |
9.10
|
79,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
22/03/2022 |
9.10
|
96,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
21/03/2022 |
9.20
|
112,400 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
18/03/2022 |
8.80
|
422,700 | 9.10 | 9.10 | 8.70 | 0 | 100 | -0.0 |
17/03/2022 |
9.10
|
95,300 | 9.10 | 9.20 | 8.80 | 0 | 200 | -0.0 |
16/03/2022 |
9.10
|
62,149 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
15/03/2022 |
9.10
|
92,700 | 8.80 | 9.10 | 8.80 | 100 | 0 | 0.0 |
14/03/2022 |
8.80
|
197,750 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
11/03/2022 |
9.20
|
106,500 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
10/03/2022 |
9.40
|
224,501 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
09/03/2022 |
10.20
|
162,600 | 10.20 | 10.50 | 9.70 | 0 | 1,000 | -0.0 |
08/03/2022 |
10.20
|
367,305 | 9.50 | 10.40 | 9.90 | 100 | 0 | 0.0 |
07/03/2022 |
9.50
|
594,062 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
04/03/2022 |
8.70
|
44,411 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
03/03/2022 |
8.60
|
18,205 | 8.50 | 8.60 | 8.30 | 100 | 0 | 0.0 |
02/03/2022 |
8.50
|
32,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
01/03/2022 |
8.50
|
41,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
28/02/2022 |
8.50
|
28,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
25/02/2022 |
8.50
|
50,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
24/02/2022 |
8.40
|
93,700 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
23/02/2022 |
8.70
|
23,007 | 8.70 | 8.80 | 8.60 | 0 | 2,000 | -0.0 |
22/02/2022 |
8.70
|
78,200 | 9 | 9 | 8.70 | 0 | 500 | -0.0 |
21/02/2022 |
9
|
216,071 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
18/02/2022 |
8.60
|
26,307 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
17/02/2022 |
8.50
|
20,300 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
16/02/2022 |
8.40
|
27,600 | 8.40 | 8.40 | 8.30 | 1,700 | 0 | 0.0 |
15/02/2022 |
8.40
|
2,807 | 8.40 | 8.40 | 8.20 | 400 | 0 | 0.0 |
14/02/2022 |
8.40
|
22,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
11/02/2022 |
8.40
|
20,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
10/02/2022 |
8.40
|
13,200 | 8.60 | 8.60 | 8.40 | 400 | 0 | 0.0 |
09/02/2022 |
8.60
|
17,100 | 8.50 | 8.60 | 8.40 | 0 | 700 | -0.0 |
08/02/2022 |
8.50
|
23,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
07/02/2022 |
8.70
|
10,800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
28/01/2022 |
8.60
|
82,900 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
27/01/2022 |
7.90
|
111,200 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
26/01/2022 |
8.30
|
32,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
8.50
|
11,700 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |