Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
6.50
|
4,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
25/11/2021 |
6.80
|
5,000 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
24/11/2021 |
7.40
|
8,100 | 7 | 7.60 | 6.50 | 0 | 0 | 0 |
23/11/2021 |
7
|
29,800 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
22/11/2021 |
7.50
|
9,926 | 7.50 | 7.50 | 6.90 | 0 | 1,100 | -0.0 |
19/11/2021 |
7.50
|
4,824 | 7.50 | 8 | 7.20 | 0 | 1,000 | -0.0 |
18/11/2021 |
7.50
|
18,000 | 7.50 | 8.20 | 7.40 | 0 | 3,200 | -0.0 |
17/11/2021 |
7.50
|
33,677 | 6.90 | 7.50 | 7.20 | 1,100 | 0 | 0.0 |
16/11/2021 |
6.90
|
5,500 | 7.40 | 8 | 6.90 | 1,000 | 0 | 0.0 |
15/11/2021 |
7.40
|
11,400 | 7.40 | 8 | 7 | 1,800 | 0 | 0.0 |
12/11/2021 |
7.40
|
2,800 | 6.90 | 7.40 | 6.40 | 1,200 | 0 | 0.0 |
11/11/2021 |
6.90
|
2,500 | 6.60 | 7 | 6.90 | 200 | 0 | 0.0 |
10/11/2021 |
6.60
|
3,600 | 6.50 | 7 | 6.60 | 0 | 0 | 0 |
09/11/2021 |
6.50
|
2,800 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
08/11/2021 |
6.90
|
1,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
05/11/2021 |
7
|
7,700 | 7 | 7 | 7 | 0 | 0 | 0 |
04/11/2021 |
7
|
8,000 | 6.60 | 7.10 | 6.20 | 0 | 0 | 0 |
03/11/2021 |
6.60
|
1,000 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
02/11/2021 |
7.10
|
10,122 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
01/11/2021 |
7.20
|
4,700 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
29/10/2021 |
7.20
|
10,200 | 6.70 | 7.20 | 6.40 | 0 | 0 | 0 |
28/10/2021 |
6.70
|
4,200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
27/10/2021 |
7.40
|
5,900 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
26/10/2021 |
7.40
|
8,800 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
25/10/2021 |
6.80
|
27,400 | 6.20 | 6.80 | 6.30 | 0 | 0 | 0 |
22/10/2021 |
6.20
|
4,300 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
21/10/2021 |
6
|
3,900 | 5.80 | 6.10 | 6 | 0 | 0 | 0 |
20/10/2021 |
5.80
|
1,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
19/10/2021 |
6.10
|
3,400 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
18/10/2021 |
5.90
|
7,100 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
15/10/2021 |
5.60
|
2,700 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 |
14/10/2021 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/10/2021 |
5.50
|
1,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
12/10/2021 |
5.80
|
1,600 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
11/10/2021 |
5.80
|
2,400 | 5.60 | 5.90 | 5.80 | 0 | 0 | 0 |
08/10/2021 |
5.60
|
5,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
07/10/2021 |
5.50
|
3,000 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
06/10/2021 |
5.50
|
10,900 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
05/10/2021 |
5.30
|
9,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
04/10/2021 |
5.30
|
4,100 | 5.20 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |
01/10/2021 |
5.20
|
1,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
30/09/2021 |
5.40
|
2,900 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
29/09/2021 |
5.20
|
2,250 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
28/09/2021 |
5.50
|
11,900 | 5.60 | 5.70 | 5.20 | 2,000 | 0 | 0.0 |
27/09/2021 |
5.60
|
1,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
24/09/2021 |
5.40
|
5,530 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/09/2021 |
5.50
|
9,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
22/09/2021 |
5.90
|
3,750 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
21/09/2021 |
5.60
|
3,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
20/09/2021 |
5.60
|
4,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
17/09/2021 |
5.60
|
400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
16/09/2021 |
5.70
|
9,100 | 5.40 | 5.90 | 5.60 | 0 | 0 | 0 |
15/09/2021 |
5.40
|
35,500 | 5.30 | 5.60 | 4.90 | 0 | 0 | 0 |
14/09/2021 |
5.30
|
2,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
13/09/2021 |
5.30
|
300 | 5.30 | 5.30 | 5 | 0 | 200 | -0.0 |
10/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/09/2021 |
5.30
|
19 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
01/09/2021 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
31/08/2021 |
5
|
100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
30/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/08/2021 |
5.30
|
4,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
23/08/2021 |
5.60
|
100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
20/08/2021 |
5.70
|
1,200 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
19/08/2021 |
5.30
|
4,100 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
18/08/2021 |
5.30
|
700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/08/2021 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
16/08/2021 |
5
|
5,200 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
13/08/2021 |
4.90
|
700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
12/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/08/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/08/2021 |
5.30
|
1,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
09/08/2021 |
5
|
700 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
06/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/08/2021 |
5.30
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
03/08/2021 |
5.40
|
200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
02/08/2021 |
5
|
900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
30/07/2021 |
5.30
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
29/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/07/2021 |
5.40
|
900 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
27/07/2021 |
5.90
|
500 | 5.40 | 5.90 | 5 | 0 | 0 | 0 |
26/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/07/2021 |
5.40
|
8 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/07/2021 |
5.40
|
7,100 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
19/07/2021 |
5.30
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
16/07/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/07/2021 |
5.30
|
20,600 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
14/07/2021 |
5.10
|
200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
13/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/07/2021 |
4.80
|
3,700 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
09/07/2021 |
5.30
|
100 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
08/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |