Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 1.79% | 31,001 | 0 | 0 |
5.30
6.20
5.70
|
2 tháng
(2024-09-23) |
-1 | -14.93% | 43,301 | 0 | 0 |
5.30
6.70
5.70
|
3 tháng
(2024-08-23) |
-0.30 | -5% | 102,901 | 0 | 0 |
5.30
6.70
5.70
|
6 tháng
(2024-05-27) |
0.10 | 1.79% | 1,217,008 | 13,000 | 0.1 |
5.30
8
5.70
|
12 tháng
(2023-11-27) |
1 | 21.28% | 1,919,606 | 12,900 | 0.1 |
4.70
8
5.70
|
24 tháng
(2022-12-02) |
1.90 | 50% | 3,089,061 | 8,900 | 0.1 |
3.30
8
5.70
|
36 tháng
(2021-12-07) |
-3.50 | -38.04% | 15,809,085 | -16,400 | -0.1 |
3
9.70
5.70
|
60 tháng
(2019-12-18) |
4 | 235.29% | 37,177,447 | -42,300 | -0.2 |
1.30
14.30
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
4.50
|
10,100 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
30/06/2022 |
5.10
|
3,900 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
29/06/2022 |
5.10
|
4,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
28/06/2022 |
5
|
5,000 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
27/06/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/06/2022 |
4.70
|
400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
23/06/2022 |
4.80
|
19,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
22/06/2022 |
4.70
|
20,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
21/06/2022 |
4.50
|
12,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/06/2022 |
5.10
|
17,600 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
17/06/2022 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/06/2022 |
5.30
|
39,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
15/06/2022 |
5.50
|
7,200 | 6 | 6 | 5.30 | 0 | 0 | 0 |
14/06/2022 |
5.80
|
5,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/06/2022 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/06/2022 |
5.90
|
9,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
09/06/2022 |
5.90
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
08/06/2022 |
6
|
79,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/06/2022 |
6
|
5,900 | 6 | 6 | 6 | 0 | 0 | 0 |
06/06/2022 |
5.90
|
5,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
03/06/2022 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
02/06/2022 |
6
|
39,600 | 6.20 | 6.50 | 5.90 | 100 | 0 | 0.0 |
01/06/2022 |
6.20
|
18,900 | 6.50 | 6.50 | 6.20 | 100 | 0 | 0.0 |
31/05/2022 |
6.20
|
10,400 | 6.20 | 6.20 | 6.20 | 100 | 0 | 0.0 |
30/05/2022 |
6.50
|
19,100 | 5.90 | 6.50 | 5.90 | 600 | 0 | 0.0 |
27/05/2022 |
6.20
|
700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
26/05/2022 |
6
|
71,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
25/05/2022 |
6.20
|
17,100 | 6.20 | 6.20 | 6.10 | 1,900 | 0 | 0.0 |
24/05/2022 |
6.20
|
32,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/05/2022 |
6
|
69,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
20/05/2022 |
5.70
|
52,100 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
19/05/2022 |
5.60
|
51,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
18/05/2022 |
5.60
|
11,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
17/05/2022 |
5.70
|
14,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
16/05/2022 |
5.50
|
1,400 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
13/05/2022 |
5.40
|
40,100 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
12/05/2022 |
5.40
|
40,200 | 5.50 | 6.20 | 5.20 | 0 | 0 | 0 |
11/05/2022 |
5.70
|
3,500 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
10/05/2022 |
5.80
|
45,500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
09/05/2022 |
5.30
|
43,500 | 6.80 | 6.80 | 5.30 | 0 | 0 | 0 |
06/05/2022 |
6
|
28,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
05/05/2022 |
6.40
|
8,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
04/05/2022 |
6.20
|
30,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
29/04/2022 |
6.20
|
46,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
28/04/2022 |
6.20
|
39,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
27/04/2022 |
6
|
22,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
26/04/2022 |
5.90
|
37,700 | 5.60 | 5.90 | 5.30 | 500 | 0 | 0.0 |
25/04/2022 |
5.90
|
29,300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
22/04/2022 |
5.90
|
46,600 | 5.60 | 6.20 | 5.40 | 0 | 0 | 0 |
21/04/2022 |
5.70
|
115,600 | 6 | 6 | 5.20 | 0 | 0 | 0 |
20/04/2022 |
5.80
|
76,600 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
19/04/2022 |
6.50
|
48,900 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
18/04/2022 |
7
|
67,800 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
15/04/2022 |
7.30
|
30,300 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
14/04/2022 |
7.60
|
23,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
13/04/2022 |
7.80
|
43,500 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
12/04/2022 |
7.70
|
39,200 | 8 | 8 | 7.70 | 100 | 0 | 0.0 |
08/04/2022 |
7.80
|
38,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
07/04/2022 |
8.10
|
85,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
06/04/2022 |
8.40
|
242,836 | 8.20 | 8.40 | 8.40 | 200 | 0 | 0.0 |
05/04/2022 |
8.20
|
189,400 | 8.70 | 8.70 | 8 | 800 | 0 | 0.0 |
04/04/2022 |
8.70
|
75,904 | 8.70 | 9 | 8.60 | 200 | 0 | 0.0 |
01/04/2022 |
8.70
|
119,400 | 8.80 | 8.80 | 8.30 | 300 | 0 | 0.0 |
31/03/2022 |
8.70
|
145,506 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
30/03/2022 |
9.30
|
485,800 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
29/03/2022 |
8.90
|
56,200 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
28/03/2022 |
8.60
|
148,500 | 9 | 9.10 | 8.40 | 200 | 1,300 | -0.0 |
25/03/2022 |
9
|
139,400 | 8.80 | 9.10 | 8.80 | 100 | 0 | 0.0 |
24/03/2022 |
8.90
|
67,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
23/03/2022 |
8.90
|
179,900 | 8.90 | 9.40 | 8.80 | 0 | 3,000 | -0.0 |
22/03/2022 |
8.80
|
158,700 | 8.70 | 8.90 | 8.50 | 100 | 0 | 0.0 |
21/03/2022 |
8.50
|
75,500 | 8.50 | 8.60 | 8.40 | 200 | 10,000 | -0.1 |
18/03/2022 |
8.50
|
74,100 | 8.40 | 8.70 | 7.40 | 0 | 0 | 0 |
17/03/2022 |
8.70
|
44,200 | 8.60 | 8.70 | 8.40 | 100 | 0 | 0.0 |
16/03/2022 |
8.50
|
107,600 | 8.60 | 9 | 8.40 | 700 | 0 | 0.0 |
15/03/2022 |
8.70
|
159,200 | 8.60 | 8.70 | 8.10 | 800 | 0 | 0.0 |
14/03/2022 |
8.50
|
103,100 | 9 | 9 | 8.20 | 800 | 0 | 0.0 |
11/03/2022 |
9.30
|
269,304 | 9.60 | 10 | 9 | 2,000 | 0 | 0.0 |
10/03/2022 |
9.30
|
366,500 | 8.40 | 9.50 | 8.40 | 500 | 400 | 0.0 |
09/03/2022 |
8.60
|
125,300 | 8.60 | 8.90 | 8.10 | 900 | 0 | 0.0 |
08/03/2022 |
8.60
|
126,600 | 8.40 | 8.80 | 8.30 | 100 | 0 | 0.0 |
07/03/2022 |
8.80
|
149,900 | 8.90 | 9.20 | 8.70 | 0 | 1,500 | -0.0 |
04/03/2022 |
8.60
|
166,200 | 7.90 | 8.70 | 7.90 | 0 | 2,000 | -0.0 |
03/03/2022 |
8
|
135,000 | 8 | 8 | 7.60 | 400 | 0 | 0.0 |
02/03/2022 |
8.20
|
39,000 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
01/03/2022 |
8.50
|
122,410 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
28/02/2022 |
8.30
|
325,400 | 7.60 | 8.30 | 7.50 | 0 | 0 | 0 |
25/02/2022 |
7.30
|
38,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
24/02/2022 |
7.40
|
32,200 | 7.50 | 7.70 | 7.10 | 100 | 1,300 | -0.0 |
23/02/2022 |
7.40
|
43,700 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
38,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
66,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
21,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
17/02/2022 |
7.50
|
27,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
16/02/2022 |
7.40
|
47,100 | 7 | 7.50 | 7 | 0 | 0 | 0 |
15/02/2022 |
7
|
4,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
14/02/2022 |
7.20
|
21,100 | 7.20 | 7.20 | 7 | 0 | 1,300 | -0.0 |
11/02/2022 |
7.30
|
16,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
10/02/2022 |
7.30
|
11,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
09/02/2022 |
7.30
|
33,100 | 7.40 | 7.40 | 7 | 1,400 | 0 | 0.0 |