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 | -1.92% | 258,700 | -1,300 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,274,700 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-20) |
-3.10 | -37.80% | 5,058,100 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-22) |
-0.60 | -10.53% | 8,400,000 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,766,500 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-29) |
-1.32 | -20.52% | 11,455,082 | -256,061 | -1.0 |
4.86
9
5.10
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,295,043 | -161,696 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-15) |
2.11 | 70.48% | 36,595,058 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.10
|
9,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/09/2024 |
5.10
|
14,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
17/09/2024 |
5.20
|
6,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
16/09/2024 |
5.10
|
5,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
13/09/2024 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
12/09/2024 |
5.10
|
8,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/09/2024 |
5.10
|
3,900 | 5.10 | 5.10 | 5.10 | 0 | 1,000 | -0.0 |
10/09/2024 |
5.10
|
7,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/09/2024 |
5.10
|
12,200 | 5 | 5.20 | 5 | 100 | 100 | 0 |
06/09/2024 |
5
|
5,300 | 5 | 5 | 5 | 0 | 0 | 0 |
05/09/2024 |
5
|
21,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
04/09/2024 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
30/08/2024 |
5.20
|
1,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
29/08/2024 |
5.20
|
3,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/08/2024 |
5.10
|
7,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
27/08/2024 |
5.10
|
5,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/08/2024 |
5.20
|
19,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
23/08/2024 |
5.10
|
29,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
22/08/2024 |
4.90
|
15,200 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
21/08/2024 |
5
|
12,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/08/2024 |
5.10
|
37,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/08/2024 |
5.20
|
29,700 | 5.20 | 5.20 | 5.10 | 900 | 0 | 0.0 |
16/08/2024 |
5.20
|
22,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
15/08/2024 |
5.10
|
25,700 | 5.20 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
14/08/2024 |
5.30
|
9,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
13/08/2024 |
5.20
|
32,500 | 5 | 5.30 | 5 | 300 | 0 | 0.0 |
12/08/2024 |
5.10
|
31,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
09/08/2024 |
5
|
10,700 | 5 | 5.10 | 4.90 | 0 | 900 | -0.0 |
08/08/2024 |
5
|
42,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
07/08/2024 |
5.10
|
25,600 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
06/08/2024 |
5.10
|
9,100 | 4.90 | 5.10 | 4.90 | 3,200 | 0 | 0.0 |
05/08/2024 |
4.90
|
106,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
02/08/2024 |
5.10
|
87,000 | 5 | 5.20 | 5 | 12,200 | 500 | 0.1 |
01/08/2024 |
5.20
|
69,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
31/07/2024 |
5.30
|
23,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
30/07/2024 |
5.30
|
43,100 | 5.50 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
29/07/2024 |
5.50
|
124,600 | 5.60 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
26/07/2024 |
5.60
|
81,700 | 5.70 | 5.70 | 5.50 | 10,000 | 0 | 0.1 |
25/07/2024 |
5.60
|
35,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
24/07/2024 |
5.70
|
67,500 | 5.80 | 5.80 | 5.40 | 10,000 | 0 | 0.1 |
23/07/2024 |
5.80
|
76,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
22/07/2024 |
6
|
90,700 | 6 | 6.10 | 5.90 | 15,000 | 0 | 0.1 |
19/07/2024 |
6.20
|
52,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
18/07/2024 |
6.30
|
68,400 | 6.20 | 6.30 | 6 | 12,000 | 0 | 0.1 |
17/07/2024 |
6.20
|
80,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
16/07/2024 |
6.60
|
146,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
15/07/2024 |
6.60
|
47,200 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
12/07/2024 |
6.50
|
43,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
11/07/2024 |
6.70
|
49,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
10/07/2024 |
6.50
|
57,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
09/07/2024 |
6.60
|
79,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/07/2024 |
6.70
|
63,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
05/07/2024 |
6.70
|
63,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
04/07/2024 |
6.90
|
130,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
03/07/2024 |
6.90
|
144,300 | 6.70 | 7.10 | 6.70 | 500 | 0 | 0.0 |
02/07/2024 |
6.70
|
94,700 | 6.50 | 6.70 | 6.50 | 3,900 | 0 | 0.0 |
01/07/2024 |
6.50
|
229,700 | 6.80 | 6.80 | 6.30 | 2,000 | 0 | 0.0 |
28/06/2024 |
6.80
|
159,600 | 7.20 | 7.40 | 6.80 | 6,600 | 0 | 0.0 |
27/06/2024 |
7.20
|
115,000 | 7.50 | 7.50 | 7.10 | 100 | 0 | 0.0 |
26/06/2024 |
7.40
|
97,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
25/06/2024 |
7.30
|
317,500 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
24/06/2024 |
8.10
|
494,900 | 9.80 | 9.80 | 8.10 | 0 | 0 | 0 |
21/06/2024 |
9
|
521,300 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
20/06/2024 |
8.20
|
726,200 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 |
19/06/2024 |
7.50
|
64,800 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
18/06/2024 |
7.40
|
62,100 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
17/06/2024 |
7.40
|
23,300 | 7.60 | 7.60 | 7.30 | 3,400 | 0 | 0.0 |
14/06/2024 |
7.50
|
83,500 | 7.70 | 7.80 | 7.30 | 0 | 5,000 | -0.0 |
13/06/2024 |
7.70
|
106,200 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
12/06/2024 |
7.40
|
107,000 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
11/06/2024 |
7.40
|
237,800 | 7.80 | 7.90 | 7 | 2,000 | 0 | 0.0 |
10/06/2024 |
7.60
|
123,600 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
07/06/2024 |
8
|
713,900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
06/06/2024 |
7.30
|
271,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
05/06/2024 |
6.70
|
55,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
04/06/2024 |
6.40
|
60,400 | 6.50 | 6.80 | 6.40 | 3,000 | 0 | 0.0 |
03/06/2024 |
6.40
|
9,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
31/05/2024 |
6.50
|
3,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
30/05/2024 |
6.40
|
3,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/05/2024 |
6.50
|
14,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/05/2024 |
6.50
|
7,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/05/2024 |
6.50
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/05/2024 |
6.60
|
10,400 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
23/05/2024 |
6.90
|
26,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
22/05/2024 |
6.40
|
23,100 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
21/05/2024 |
6.50
|
13,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
20/05/2024 |
7
|
39,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
17/05/2024 |
6.70
|
49,800 | 7 | 7 | 6.50 | 0 | 0 | 0 |
16/05/2024 |
6.70
|
56,000 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
15/05/2024 |
7
|
160,500 | 6.60 | 7.40 | 6.60 | 5,000 | 0 | 0.0 |
14/05/2024 |
6.80
|
15,500 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
13/05/2024 |
6.60
|
4,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
10/05/2024 |
6.50
|
90,900 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
09/05/2024 |
7.10
|
59,500 | 7.40 | 7.60 | 6.60 | 0 | 1,700 | -0.0 |
08/05/2024 |
7
|
245,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
07/05/2024 |
6.40
|
29,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/05/2024 |
5.90
|
43,200 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
03/05/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/05/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/04/2024 |
5.50
|
25,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |