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) |
-0.43 | -6.94% | 2,500 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-20) |
-0.33 | -5.41% | 14,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-22) |
-0.35 | -5.72% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-29) |
-7.83 | -57.57% | 1,108,800 | -991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-04) |
-7.23 | -55.62% | 1,631,600 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-15) |
-11.03 | -65.65% | 2,143,520 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
17/09/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
16/09/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
13/09/2024 |
5.77
|
200 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
12/09/2024 |
6.20
|
200 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
11/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/09/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/09/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/09/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/08/2024 |
6.12
|
600 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
29/08/2024 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
28/08/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
27/08/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
26/08/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
23/08/2024 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
22/08/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/08/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/08/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/08/2024 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/08/2024 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
15/08/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/08/2024 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/08/2024 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
12/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
09/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
08/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
07/08/2024 |
5.82
|
1,700 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
06/08/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
05/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
02/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
01/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
31/07/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
30/07/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
29/07/2024 |
6.25
|
500 | 6.24 | 6.25 | 6.24 | 0 | 0 | 0 |
26/07/2024 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
25/07/2024 |
6.29
|
1,300 | 6.30 | 6.30 | 6.29 | 0 | 0 | 0 |
24/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/07/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/07/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/07/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/07/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
15/07/2024 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 200 | 0 | 0.0 |
12/07/2024 |
6.26
|
1,500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
11/07/2024 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
10/07/2024 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/07/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
08/07/2024 |
6.29
|
900 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 |
05/07/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
04/07/2024 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
03/07/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/07/2024 |
6.39
|
200 | 6.05 | 6.39 | 6.05 | 0 | 0 | 0 |
01/07/2024 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
28/06/2024 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
27/06/2024 |
6.10
|
200 | 6.05 | 6.10 | 6.05 | 0 | 0 | 0 |
26/06/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/06/2024 |
6.07
|
300 | 6 | 6.07 | 6 | 0 | 0 | 0 |
24/06/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
21/06/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/06/2024 |
6.10
|
1,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
19/06/2024 |
6.01
|
4,300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
18/06/2024 |
6.30
|
600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/06/2024 |
6.20
|
200 | 5.89 | 6.20 | 5.89 | 0 | 0 | 0 |
14/06/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
13/06/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
12/06/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
11/06/2024 |
5.89
|
300 | 5.30 | 5.89 | 5.30 | 0 | 0 | 0 |
10/06/2024 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
07/06/2024 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/06/2024 |
5.70
|
600 | 6.11 | 6.11 | 5.70 | 0 | 0 | 0 |
05/06/2024 |
6.05
|
1,700 | 6 | 6.05 | 5.42 | 0 | 0 | 0 |
04/06/2024 |
5.66
|
800 | 5.68 | 5.68 | 5.66 | 0 | 91 | -0.0 |
03/06/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
31/05/2024 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
30/05/2024 |
6
|
1,700 | 6 | 6 | 6 | 0 | 0 | 0 |
29/05/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
28/05/2024 |
5.65
|
300 | 6 | 6 | 5.65 | 0 | 0 | 0 |
27/05/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
24/05/2024 |
6
|
1,300 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
23/05/2024 |
5.75
|
300 | 6 | 6 | 5.75 | 0 | 0 | 0 |
22/05/2024 |
6
|
5,500 | 5.95 | 6.01 | 5.95 | 0 | 0 | 0 |
21/05/2024 |
5.95
|
3,000 | 6 | 6 | 5.95 | 0 | 0 | 0 |
20/05/2024 |
6
|
800 | 6 | 6 | 6 | 0 | 0 | 0 |
17/05/2024 |
6
|
900 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
16/05/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/05/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/05/2024 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
09/05/2024 |
6.02
|
2,300 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
08/05/2024 |
6.03
|
200 | 6.04 | 6.04 | 6.03 | 0 | 0 | 0 |
07/05/2024 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
06/05/2024 |
6.04
|
12,600 | 6 | 6.04 | 6 | 0 | 0 | 0 |
03/05/2024 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
02/05/2024 |
5.65
|
1,100 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 |
26/04/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
25/04/2024 |
5.92
|
2,700 | 6.35 | 6.35 | 5.92 | 0 | 0 | 0 |