Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.89% | 138,900 | 0 | 0 |
5.20
5.70
5.30
|
2 tháng
(2024-07-22) |
-0.80 | -12.90% | 371,100 | 0 | 0 |
5.10
6.40
5.30
|
3 tháng
(2024-06-20) |
-0.80 | -12.90% | 599,900 | 0 | 0 |
5.10
7.20
5.30
|
6 tháng
(2024-03-22) |
-2.60 | -32.50% | 1,933,600 | 19,100 | 0.1 |
5.10
8.50
5.30
|
12 tháng
(2023-09-25) |
-3.60 | -40% | 3,703,700 | 43,000 | 0.5 |
5
9
5.30
|
24 tháng
(2022-09-29) |
0.60 | 12.50% | 8,148,475 | 48,900 | 0.5 |
2.70
10.60
5.30
|
36 tháng
(2021-10-04) |
-0.70 | -11.48% | 18,851,394 | 45,030 | 0.5 |
2.70
10.70
5.30
|
60 tháng
(2019-10-15) |
1.50 | 38.46% | 37,439,372 | 49,130 | 0.6 |
1.40
10.70
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
5.30
|
4,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
17/09/2024 |
5.40
|
4,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
16/09/2024 |
5.50
|
8,400 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
13/09/2024 |
5.20
|
5,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
12/09/2024 |
5.40
|
7,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
11/09/2024 |
5.30
|
400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
10/09/2024 |
5.40
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
09/09/2024 |
5.40
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
06/09/2024 |
5.40
|
11,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
05/09/2024 |
5.40
|
8,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
04/09/2024 |
5.50
|
3,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
30/08/2024 |
5.50
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
29/08/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/08/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
27/08/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
26/08/2024 |
5.50
|
16,000 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
23/08/2024 |
5.70
|
4,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
22/08/2024 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/08/2024 |
5.50
|
38,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
20/08/2024 |
5.50
|
14,300 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
19/08/2024 |
5.30
|
5,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
16/08/2024 |
5.10
|
4,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
15/08/2024 |
5.10
|
10,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/08/2024 |
5.30
|
11,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
13/08/2024 |
5.50
|
13,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
12/08/2024 |
5.40
|
8,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
09/08/2024 |
5.70
|
2,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
08/08/2024 |
5.50
|
22,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
07/08/2024 |
6
|
3,800 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
06/08/2024 |
5.70
|
25,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/08/2024 |
6.30
|
63,900 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
01/08/2024 |
6.40
|
5,500 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
31/07/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
30/07/2024 |
6
|
4,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
29/07/2024 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
25/07/2024 |
6.20
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
24/07/2024 |
6.20
|
23,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
23/07/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
22/07/2024 |
6.20
|
9,400 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
19/07/2024 |
6.30
|
1,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
18/07/2024 |
6.40
|
84,000 | 6.90 | 7.30 | 6.40 | 0 | 0 | 0 |
17/07/2024 |
6.70
|
20,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
16/07/2024 |
7
|
7,300 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
15/07/2024 |
6.40
|
2,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
12/07/2024 |
6.30
|
18,000 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
11/07/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/07/2024 |
6.70
|
1,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
09/07/2024 |
6.60
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
08/07/2024 |
6.60
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
05/07/2024 |
6.70
|
900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
04/07/2024 |
6.70
|
9,200 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
02/07/2024 |
6.90
|
1,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
01/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/06/2024 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
27/06/2024 |
6.90
|
8,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
26/06/2024 |
6.80
|
6,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
25/06/2024 |
6.80
|
9,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
24/06/2024 |
6.20
|
7,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/06/2024 |
5.70
|
24,700 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
20/06/2024 |
6.20
|
15,100 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
19/06/2024 |
6.70
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
18/06/2024 |
7.20
|
1,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
17/06/2024 |
7
|
2,000 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
14/06/2024 |
6.90
|
6,200 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
13/06/2024 |
7
|
3,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
12/06/2024 |
6.40
|
26,500 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
11/06/2024 |
7
|
3,400 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
10/06/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/06/2024 |
7.70
|
15,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
06/06/2024 |
7.40
|
23,900 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
05/06/2024 |
8
|
11,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
04/06/2024 |
7.90
|
4,100 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
03/06/2024 |
7.80
|
23,000 | 7 | 7.90 | 6.60 | 0 | 0 | 0 |
31/05/2024 |
7.30
|
40,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
30/05/2024 |
7.60
|
40,900 | 7 | 8 | 7 | 0 | 0 | 0 |
29/05/2024 |
7.30
|
239,400 | 6.50 | 7.30 | 6.50 | 3,900 | 0 | 0.0 |
28/05/2024 |
6.70
|
46,400 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
27/05/2024 |
6.40
|
20,600 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
24/05/2024 |
6.50
|
11,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
23/05/2024 |
7
|
500 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
22/05/2024 |
6.90
|
26,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
21/05/2024 |
6.90
|
2,500 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
20/05/2024 |
7
|
7,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
17/05/2024 |
6.70
|
5,700 | 7.50 | 7.80 | 6.40 | 0 | 0 | 0 |
16/05/2024 |
7.10
|
8,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
15/05/2024 |
7.10
|
19,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
14/05/2024 |
7.60
|
18,000 | 7.50 | 8.10 | 6.80 | 0 | 0 | 0 |
13/05/2024 |
7.50
|
8,300 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
10/05/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
09/05/2024 |
8.50
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
08/05/2024 |
8
|
500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
07/05/2024 |
7.80
|
8,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
06/05/2024 |
7.70
|
23,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
03/05/2024 |
7
|
8,800 | 7.90 | 8 | 7 | 0 | 0 | 0 |
02/05/2024 |
7.70
|
2,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
26/04/2024 |
7.70
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
25/04/2024 |
7.60
|
1,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |