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) |
0.30 | 6% | 56,600 | 0 | 0 |
4.90
5.40
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.85% | 118,800 | 0 | 0 |
4.90
5.70
5.30
|
3 tháng
(2024-06-20) |
-0.50 | -8.62% | 393,900 | 0 | 0 |
4.90
6
5.30
|
6 tháng
(2024-03-22) |
-0.10 | -1.85% | 1,537,500 | -44 | -0.0 |
4.90
6.10
5.30
|
12 tháng
(2023-09-25) |
-1.50 | -22.06% | 2,510,800 | -44 | -0.0 |
4.90
6.80
5.30
|
24 tháng
(2022-09-29) |
-7.30 | -57.94% | 4,878,295 | -8,471 | -0.0 |
4.90
13.40
5.30
|
36 tháng
(2021-10-04) |
-15.70 | -74.76% | 22,194,299 | -9,303 | 0.4 |
4.90
28.20
5.30
|
60 tháng
(2019-10-15) |
-21 | -79.85% | 25,217,346 | -388,765 | -5.5 |
4.90
44
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
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
17/09/2024 |
5.30
|
9,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
16/09/2024 |
5.40
|
14,900 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
13/09/2024 |
5.10
|
6,600 | 5.10 | 5.60 | 4.60 | 0 | 0 | 0 |
12/09/2024 |
5.10
|
800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/09/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/09/2024 |
5.10
|
600 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
09/09/2024 |
5.20
|
5,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
06/09/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/09/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/09/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/08/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/08/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/08/2024 |
5.10
|
2,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/08/2024 |
5
|
4,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/08/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/08/2024 |
5.10
|
900 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
21/08/2024 |
5
|
1,800 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/08/2024 |
5
|
3,700 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
19/08/2024 |
5
|
2,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
16/08/2024 |
5.10
|
1,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/08/2024 |
5
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
14/08/2024 |
5.30
|
26,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
13/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/08/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/08/2024 |
5.40
|
1,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
08/08/2024 |
5.60
|
6,600 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
07/08/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
06/08/2024 |
5.60
|
1,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
05/08/2024 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/08/2024 |
5.70
|
1,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
01/08/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
31/07/2024 |
5.70
|
13,900 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
30/07/2024 |
5.30
|
800 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
29/07/2024 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/07/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/07/2024 |
5.30
|
700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
22/07/2024 |
5.40
|
4,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
19/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/07/2024 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/07/2024 |
5.50
|
4,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
16/07/2024 |
5.60
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
15/07/2024 |
5.50
|
2,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
12/07/2024 |
5.60
|
1,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
11/07/2024 |
5.60
|
103,900 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
10/07/2024 |
5.20
|
1,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
09/07/2024 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
08/07/2024 |
5.30
|
300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/07/2024 |
5.30
|
3,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/07/2024 |
5.30
|
7,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
03/07/2024 |
5.40
|
8,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
02/07/2024 |
5.40
|
3,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
01/07/2024 |
5.60
|
4,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/06/2024 |
5.60
|
3,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
27/06/2024 |
5.90
|
9,600 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
26/06/2024 |
6
|
20,000 | 5.90 | 6.20 | 5.40 | 0 | 0 | 0 |
25/06/2024 |
5.90
|
6,800 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
24/06/2024 |
6
|
69,700 | 6 | 6.30 | 6 | 0 | 0 | 0 |
21/06/2024 |
5.80
|
8,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
20/06/2024 |
5.80
|
11,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
19/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/06/2024 |
5.60
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
17/06/2024 |
5.50
|
5,300 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
14/06/2024 |
5.60
|
3,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
13/06/2024 |
5.50
|
1,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
12/06/2024 |
5.60
|
4,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/06/2024 |
5.50
|
3,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
10/06/2024 |
5.70
|
400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
07/06/2024 |
5.70
|
84,600 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
06/06/2024 |
5.90
|
18,700 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
05/06/2024 |
5.80
|
5,600 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
04/06/2024 |
5.60
|
3,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
03/06/2024 |
5.80
|
3,100 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
31/05/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
30/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
29/05/2024 |
6
|
5,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
28/05/2024 |
5.90
|
6,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
27/05/2024 |
5.90
|
7,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/05/2024 |
5.80
|
900 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
23/05/2024 |
5.90
|
12,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
22/05/2024 |
5.50
|
400 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
21/05/2024 |
5.60
|
9,500 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
20/05/2024 |
6.10
|
900 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
17/05/2024 |
6.10
|
2,200 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
16/05/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
15/05/2024 |
6
|
31,600 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
14/05/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/05/2024 |
5.40
|
3,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
10/05/2024 |
5.50
|
2,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
09/05/2024 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/05/2024 |
5.60
|
2,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
07/05/2024 |
5.60
|
1,900 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
06/05/2024 |
5.70
|
2,900 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
03/05/2024 |
5.70
|
5,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
02/05/2024 |
5.30
|
4,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
26/04/2024 |
5.10
|
6,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
25/04/2024 |
5
|
5,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |