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 | 1.85% | 1,384,800 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,169,100 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-20) |
-0.50 | -8.33% | 9,429,900 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-22) |
-0.80 | -12.70% | 14,267,800 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,187,800 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-29) |
-5 | -47.62% | 63,939,997 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-04) |
-9.20 | -62.59% | 122,726,430 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-15) |
2.50 | 83.33% | 134,375,853 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
5.50
|
56,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
17/09/2024 |
5.50
|
151,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
16/09/2024 |
5.50
|
26,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
13/09/2024 |
5.50
|
299,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
12/09/2024 |
5.30
|
17,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
11/09/2024 |
5.30
|
20,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
10/09/2024 |
5.20
|
38,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
09/09/2024 |
5.40
|
26,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
06/09/2024 |
5.40
|
22,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
05/09/2024 |
5.50
|
31,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
04/09/2024 |
5.40
|
44,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
30/08/2024 |
5.40
|
33,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
29/08/2024 |
5.50
|
44,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
28/08/2024 |
5.40
|
29,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
27/08/2024 |
5.40
|
48,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
26/08/2024 |
5.40
|
99,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
23/08/2024 |
5.40
|
144,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
22/08/2024 |
5.50
|
48,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
21/08/2024 |
5.50
|
70,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/08/2024 |
5.50
|
81,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
19/08/2024 |
5.40
|
50,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
16/08/2024 |
5.40
|
119,700 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
15/08/2024 |
5.20
|
66,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
14/08/2024 |
5.30
|
31,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
13/08/2024 |
5.30
|
75,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
12/08/2024 |
5.30
|
32,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
09/08/2024 |
5.30
|
36,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
08/08/2024 |
5.30
|
48,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
07/08/2024 |
5.30
|
157,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
06/08/2024 |
5.20
|
45,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
05/08/2024 |
5
|
161,000 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
02/08/2024 |
5.40
|
46,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
01/08/2024 |
5.40
|
146,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
31/07/2024 |
5.60
|
102,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
30/07/2024 |
5.50
|
79,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
29/07/2024 |
5.70
|
72,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
26/07/2024 |
5.60
|
40,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
25/07/2024 |
5.60
|
69,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
24/07/2024 |
5.70
|
57,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
23/07/2024 |
5.70
|
57,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
22/07/2024 |
5.80
|
336,800 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
19/07/2024 |
5.30
|
60,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/07/2024 |
5.60
|
137,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
17/07/2024 |
5.60
|
235,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
16/07/2024 |
5.70
|
177,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
15/07/2024 |
6
|
79,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
12/07/2024 |
6
|
113,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
11/07/2024 |
5.90
|
57,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
10/07/2024 |
6
|
164,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
09/07/2024 |
5.90
|
160,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
08/07/2024 |
5.90
|
229,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
05/07/2024 |
6.10
|
165,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
04/07/2024 |
6.10
|
104,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
03/07/2024 |
6.30
|
106,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
02/07/2024 |
6.20
|
129,200 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
01/07/2024 |
6.20
|
231,600 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
28/06/2024 |
6.60
|
596,800 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |
27/06/2024 |
6.80
|
742,100 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
26/06/2024 |
7.50
|
979,300 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
25/06/2024 |
7.20
|
1,130,400 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
24/06/2024 |
6.60
|
474,100 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
21/06/2024 |
6.10
|
140,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
20/06/2024 |
6
|
45,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
19/06/2024 |
6
|
61,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
18/06/2024 |
5.90
|
41,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
17/06/2024 |
5.80
|
69,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
14/06/2024 |
5.90
|
53,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
13/06/2024 |
6
|
49,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
12/06/2024 |
6.10
|
32,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
11/06/2024 |
6
|
42,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
10/06/2024 |
6.10
|
90,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/06/2024 |
6.10
|
78,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
06/06/2024 |
6
|
63,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
05/06/2024 |
6.10
|
77,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
04/06/2024 |
5.90
|
82,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
03/06/2024 |
6.10
|
146,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
31/05/2024 |
6.10
|
50,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
30/05/2024 |
6.10
|
49,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
29/05/2024 |
6.10
|
46,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
28/05/2024 |
6.30
|
112,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
27/05/2024 |
6.10
|
27,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
24/05/2024 |
6.10
|
99,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
23/05/2024 |
6.20
|
95,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
22/05/2024 |
6.10
|
92,900 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
21/05/2024 |
6
|
58,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/05/2024 |
6.10
|
79,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
17/05/2024 |
6.10
|
246,300 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
16/05/2024 |
5.70
|
64,700 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
15/05/2024 |
5.90
|
32,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
14/05/2024 |
5.70
|
207,600 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
13/05/2024 |
6.20
|
217,700 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
10/05/2024 |
5.70
|
150,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
09/05/2024 |
5.50
|
28,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
08/05/2024 |
5.50
|
20,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
07/05/2024 |
5.50
|
26,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
06/05/2024 |
5.40
|
29,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
03/05/2024 |
5.30
|
15,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
02/05/2024 |
5.20
|
29,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
26/04/2024 |
5.20
|
31,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
25/04/2024 |
5.30
|
20,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |