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) |
0.60 | 12.24% | 2,022,000 | 17,800 | 0.1 |
4.90
5.60
5.50
|
2 tháng
(2024-07-22) |
0.50 | 10% | 2,545,500 | 32,300 | 0.1 |
4.70
5.60
5.50
|
3 tháng
(2024-06-20) |
-0.30 | -5.17% | 3,999,300 | 75,800 | 0.4 |
4.70
5.80
5.50
|
6 tháng
(2024-03-22) |
0.60 | 12.24% | 14,406,100 | 151,500 | 0.8 |
4.70
6.80
5.50
|
12 tháng
(2023-09-25) |
0.30 | 5.77% | 17,882,900 | 157,700 | 0.8 |
4.40
6.80
5.50
|
24 tháng
(2022-09-29) |
-1.30 | -19.12% | 38,158,108 | 161,500 | 0.7 |
3
6.80
5.50
|
36 tháng
(2021-10-04) |
-12.20 | -68.93% | 93,870,754 | -75,200 | -3.0 |
3
18.90
5.50
|
60 tháng
(2019-10-15) |
3.30 | 150% | 160,107,398 | 183,900 | 0.3 |
1.10
20.90
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.40
|
106,700 | 5.50 | 5.50 | 5.40 | 6,500 | 0 | 0.0 |
18/09/2024 |
5.50
|
74,100 | 5.60 | 5.70 | 5.40 | 600 | 2,000 | -0.0 |
17/09/2024 |
5.60
|
245,500 | 5.30 | 5.70 | 5.30 | 15,000 | 35,700 | -0.1 |
16/09/2024 |
5.20
|
124,300 | 5.20 | 5.40 | 5.20 | 10,000 | 0 | 0.1 |
13/09/2024 |
5.20
|
48,100 | 5.50 | 5.50 | 5.20 | 10,000 | 100 | 0.1 |
12/09/2024 |
5.40
|
67,700 | 5.30 | 5.40 | 5.20 | 5,000 | 7,200 | -0.0 |
11/09/2024 |
5.30
|
144,000 | 5.40 | 5.40 | 5.10 | 20,000 | 0 | 0.1 |
10/09/2024 |
5.40
|
109,100 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
09/09/2024 |
5.50
|
592,500 | 5.10 | 5.50 | 5.10 | 1,000 | 9,700 | -0.0 |
06/09/2024 |
5
|
9,400 | 5.10 | 5.10 | 4.90 | 0 | 100 | -0.0 |
05/09/2024 |
5
|
36,000 | 5 | 5.10 | 4.90 | 0 | 100 | -0.0 |
04/09/2024 |
5
|
19,100 | 5 | 5.10 | 5 | 5,000 | 0 | 0.0 |
30/08/2024 |
5.20
|
37,300 | 5.30 | 5.30 | 5.10 | 5,000 | 0 | 0.0 |
29/08/2024 |
5.30
|
45,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
28/08/2024 |
5.30
|
181,700 | 5.10 | 5.30 | 5 | 0 | 3,600 | -0.0 |
27/08/2024 |
4.90
|
30,100 | 5.10 | 5.10 | 4.90 | 0 | 800 | -0.0 |
26/08/2024 |
5.10
|
35,000 | 5.10 | 5.10 | 5 | 1,000 | 2,000 | -0.0 |
23/08/2024 |
5
|
44,300 | 5 | 5.10 | 4.90 | 500 | 3,000 | -0.0 |
22/08/2024 |
5
|
59,600 | 5 | 5 | 4.90 | 11,500 | 0 | 0.1 |
21/08/2024 |
5
|
24,500 | 5 | 5.10 | 5 | 6,000 | 200 | 0.0 |
20/08/2024 |
5
|
75,000 | 4.90 | 5 | 4.90 | 0 | 7,000 | -0.0 |
19/08/2024 |
4.90
|
18,800 | 4.90 | 4.90 | 4.80 | 0 | 1,300 | -0.0 |
16/08/2024 |
4.90
|
74,700 | 4.70 | 4.90 | 4.70 | 0 | 11,700 | -0.1 |
15/08/2024 |
4.70
|
15,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
14/08/2024 |
4.70
|
16,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
13/08/2024 |
4.80
|
8,600 | 4.60 | 4.80 | 4.60 | 1,600 | 0 | 0.0 |
12/08/2024 |
4.80
|
8,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
09/08/2024 |
4.70
|
11,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
08/08/2024 |
4.70
|
4,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
07/08/2024 |
4.70
|
6,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
06/08/2024 |
4.80
|
17,500 | 4.90 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
05/08/2024 |
4.90
|
25,100 | 4.90 | 4.90 | 4.60 | 0 | 300 | -0.0 |
02/08/2024 |
4.90
|
21,000 | 4.70 | 4.90 | 4.50 | 0 | 500 | -0.0 |
01/08/2024 |
4.70
|
47,200 | 4.80 | 4.80 | 4.60 | 10,000 | 0 | 0.0 |
31/07/2024 |
4.90
|
11,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
30/07/2024 |
4.80
|
36,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
29/07/2024 |
4.90
|
15,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/07/2024 |
4.90
|
15,800 | 4.90 | 5 | 4.80 | 0 | 600 | -0.0 |
25/07/2024 |
4.90
|
33,400 | 4.90 | 4.90 | 4.70 | 5,000 | 0 | 0.0 |
24/07/2024 |
5
|
68,700 | 5 | 5 | 4.70 | 2,000 | 1,000 | 0.0 |
23/07/2024 |
5
|
17,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
22/07/2024 |
5
|
66,500 | 5.10 | 5.10 | 4.90 | 10,000 | 1,000 | 0.0 |
19/07/2024 |
5.20
|
80,800 | 5.20 | 5.20 | 5 | 10,700 | 0 | 0.1 |
18/07/2024 |
5.30
|
34,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
17/07/2024 |
5.20
|
118,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
16/07/2024 |
5.30
|
73,500 | 5.30 | 5.40 | 5.20 | 11,500 | 0 | 0.1 |
15/07/2024 |
5.40
|
20,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
12/07/2024 |
5.40
|
25,400 | 5.40 | 5.40 | 5.30 | 400 | 0 | 0.0 |
11/07/2024 |
5.40
|
21,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
10/07/2024 |
5.30
|
66,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
09/07/2024 |
5.40
|
36,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
08/07/2024 |
5.40
|
87,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
05/07/2024 |
5.40
|
60,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
04/07/2024 |
5.40
|
56,200 | 5.40 | 5.50 | 5.40 | 1,000 | 0 | 0.0 |
03/07/2024 |
5.40
|
32,600 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
02/07/2024 |
5.40
|
29,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
01/07/2024 |
5.40
|
38,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
28/06/2024 |
5.30
|
29,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
27/06/2024 |
5.40
|
18,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
26/06/2024 |
5.40
|
74,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
25/06/2024 |
5.50
|
51,200 | 5.50 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |
24/06/2024 |
5.40
|
214,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
21/06/2024 |
5.70
|
172,500 | 5.80 | 5.90 | 5.60 | 20,000 | 1,000 | 0.1 |
20/06/2024 |
5.80
|
109,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
19/06/2024 |
5.90
|
275,900 | 6.20 | 6.20 | 5.70 | 0 | 1,000 | -0.0 |
18/06/2024 |
6.20
|
46,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
17/06/2024 |
6.20
|
124,700 | 6 | 6.20 | 6 | 0 | 1,000 | -0.0 |
14/06/2024 |
6
|
228,300 | 6.40 | 6.40 | 6 | 4,000 | 0 | 0.0 |
13/06/2024 |
6.40
|
113,300 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
12/06/2024 |
6.40
|
175,600 | 6.70 | 6.70 | 6.40 | 1,000 | 0 | 0.0 |
11/06/2024 |
6.70
|
839,500 | 6.20 | 6.80 | 6.20 | 1,000 | 3,900 | -0.0 |
10/06/2024 |
6.20
|
103,700 | 6.20 | 6.20 | 6 | 0 | 1,000 | -0.0 |
07/06/2024 |
6.10
|
90,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
06/06/2024 |
6.10
|
135,300 | 6.10 | 6.30 | 6 | 900 | 0 | 0.0 |
05/06/2024 |
6.10
|
153,000 | 6.20 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
04/06/2024 |
6.20
|
136,900 | 6.30 | 6.50 | 6.20 | 2,000 | 0 | 0.0 |
03/06/2024 |
6.30
|
208,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
31/05/2024 |
6.50
|
87,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
30/05/2024 |
6.50
|
153,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
29/05/2024 |
6.50
|
194,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
28/05/2024 |
6.50
|
178,000 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
27/05/2024 |
6.20
|
98,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
24/05/2024 |
6.50
|
430,400 | 6.80 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
23/05/2024 |
6.80
|
211,600 | 6.80 | 7 | 6.50 | 0 | 3,100 | -0.0 |
22/05/2024 |
6.80
|
626,700 | 6.50 | 7 | 6.50 | 0 | 300 | -0.0 |
21/05/2024 |
6.40
|
239,000 | 6.70 | 7 | 6.30 | 0 | 25,600 | -0.2 |
20/05/2024 |
6.80
|
412,900 | 6.10 | 6.80 | 6.10 | 0 | 12,000 | -0.1 |
17/05/2024 |
6.20
|
156,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
16/05/2024 |
6.30
|
408,000 | 6 | 6.70 | 5.80 | 13,000 | 10,000 | 0.0 |
15/05/2024 |
6.10
|
466,600 | 6.70 | 6.70 | 6.10 | 15,000 | 0 | 0.1 |
14/05/2024 |
6.70
|
349,900 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
13/05/2024 |
6.80
|
256,500 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
10/05/2024 |
6.20
|
659,900 | 6.10 | 6.20 | 6.10 | 0 | 5,100 | -0.0 |
09/05/2024 |
5.70
|
279,100 | 5.20 | 5.70 | 5.20 | 0 | 5,100 | -0.0 |
08/05/2024 |
5.20
|
60,600 | 5.40 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
07/05/2024 |
5.30
|
77,600 | 5 | 5.30 | 5 | 0 | 5,100 | -0.0 |
06/05/2024 |
5
|
41,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
03/05/2024 |
5
|
49,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
02/05/2024 |
5
|
23,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/04/2024 |
5
|
82,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |