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) |
-0.20 | -3.34% | 56,100 | 0 | 0 |
5.40
6
5.79
|
2 tháng
(2024-07-22) |
-0.11 | -1.86% | 135,700 | 0 | 0 |
5.40
6.08
5.79
|
3 tháng
(2024-06-20) |
-0.23 | -3.82% | 245,600 | 0 | 0 |
5.40
6.24
5.79
|
6 tháng
(2024-03-22) |
-1.02 | -14.98% | 710,200 | -1,000 | -0.0 |
5.40
7
5.79
|
12 tháng
(2023-09-25) |
-1.29 | -18.22% | 2,682,500 | -2,000 | -0.0 |
5.40
8.83
5.79
|
24 tháng
(2022-09-29) |
0.78 | 15.57% | 6,377,200 | -25,003 | -0.1 |
3.45
11.80
5.79
|
36 tháng
(2021-10-04) |
-0.89 | -13.32% | 14,882,600 | -26,503 | -0.1 |
3.45
13.50
5.79
|
60 tháng
(2019-10-15) |
1.89 | 48.46% | 18,384,130 | -17,933 | -0.0 |
2.79
13.50
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.50
|
500 | 5.77 | 5.78 | 5.50 | 0 | 0 | 0 |
18/09/2024 |
5.79
|
1,000 | 5.55 | 5.79 | 5.55 | 0 | 0 | 0 |
17/09/2024 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
16/09/2024 |
5.55
|
300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
13/09/2024 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
12/09/2024 |
5.55
|
5,400 | 5.55 | 5.79 | 5.55 | 0 | 0 | 0 |
11/09/2024 |
5.55
|
1,000 | 5.40 | 5.55 | 5.40 | 0 | 0 | 0 |
10/09/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/09/2024 |
5.42
|
2,300 | 5.43 | 5.43 | 5.42 | 0 | 0 | 0 |
06/09/2024 |
5.42
|
5,100 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
05/09/2024 |
5.60
|
8,200 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
04/09/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/08/2024 |
5.90
|
6,100 | 5.75 | 5.90 | 5.60 | 0 | 0 | 0 |
29/08/2024 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/08/2024 |
5.60
|
1,000 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 |
27/08/2024 |
5.61
|
2,100 | 5.76 | 5.76 | 5.61 | 0 | 0 | 0 |
26/08/2024 |
5.75
|
4,300 | 5.70 | 5.89 | 5.60 | 0 | 0 | 0 |
23/08/2024 |
5.95
|
700 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
22/08/2024 |
5.98
|
4,000 | 5.80 | 5.98 | 5.75 | 0 | 0 | 0 |
21/08/2024 |
6
|
6,500 | 5.75 | 6 | 5.74 | 0 | 0 | 0 |
20/08/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
19/08/2024 |
5.99
|
4,200 | 5.70 | 5.99 | 5.65 | 0 | 0 | 0 |
16/08/2024 |
6.05
|
4,100 | 5.65 | 6.05 | 5.63 | 0 | 0 | 0 |
15/08/2024 |
6.05
|
2,900 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 |
14/08/2024 |
5.98
|
5,300 | 5.90 | 5.98 | 5.80 | 0 | 0 | 0 |
13/08/2024 |
5.90
|
4,200 | 6 | 6.16 | 5.90 | 0 | 0 | 0 |
12/08/2024 |
6
|
9,600 | 5.63 | 6.02 | 5.63 | 0 | 0 | 0 |
09/08/2024 |
5.63
|
9,300 | 5.74 | 6.15 | 5.62 | 0 | 0 | 0 |
08/08/2024 |
5.95
|
2,200 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
07/08/2024 |
5.98
|
800 | 6.09 | 6.09 | 5.60 | 0 | 0 | 0 |
06/08/2024 |
5.99
|
5,800 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 |
05/08/2024 |
6
|
7,600 | 5.62 | 6.20 | 5.62 | 0 | 0 | 0 |
02/08/2024 |
6
|
2,900 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 |
01/08/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
31/07/2024 |
6.06
|
1,100 | 5.80 | 6.06 | 5.71 | 0 | 0 | 0 |
30/07/2024 |
6.08
|
400 | 6.08 | 6.08 | 5.71 | 0 | 0 | 0 |
29/07/2024 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
26/07/2024 |
6.08
|
13,400 | 5.80 | 6.10 | 5.75 | 0 | 0 | 0 |
25/07/2024 |
5.85
|
1,800 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
24/07/2024 |
5.80
|
4,400 | 6.08 | 6.08 | 5.60 | 0 | 0 | 0 |
23/07/2024 |
6
|
700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
22/07/2024 |
5.90
|
2,900 | 5.85 | 5.95 | 5.85 | 0 | 0 | 0 |
19/07/2024 |
5.84
|
1,500 | 5.82 | 5.84 | 5.82 | 0 | 0 | 0 |
18/07/2024 |
6.19
|
1,400 | 5.90 | 6.19 | 5.90 | 0 | 0 | 0 |
17/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/07/2024 |
6.20
|
1,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/07/2024 |
6.20
|
3,500 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
12/07/2024 |
6.24
|
2,400 | 6.25 | 6.25 | 5.80 | 0 | 0 | 0 |
11/07/2024 |
6.18
|
1,000 | 6.05 | 6.18 | 6.05 | 0 | 0 | 0 |
10/07/2024 |
6.18
|
15,700 | 6.25 | 6.25 | 6.02 | 0 | 0 | 0 |
09/07/2024 |
6.10
|
14,800 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
08/07/2024 |
5.95
|
10,500 | 6 | 6.10 | 5.95 | 0 | 0 | 0 |
05/07/2024 |
6
|
15,200 | 5.95 | 6 | 5.90 | 0 | 0 | 0 |
04/07/2024 |
6
|
2,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
03/07/2024 |
5.90
|
3,300 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
02/07/2024 |
5.99
|
3,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
01/07/2024 |
5.99
|
2,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
28/06/2024 |
5.90
|
1,000 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
27/06/2024 |
5.95
|
4,500 | 5.85 | 6 | 5.85 | 0 | 0 | 0 |
26/06/2024 |
5.89
|
300 | 5.87 | 5.89 | 5.87 | 0 | 0 | 0 |
25/06/2024 |
5.97
|
2,100 | 6 | 6 | 5.97 | 0 | 0 | 0 |
24/06/2024 |
5.97
|
19,000 | 6 | 6 | 5.97 | 0 | 0 | 0 |
21/06/2024 |
6.02
|
1,100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
20/06/2024 |
6.02
|
3,500 | 6.05 | 6.05 | 6.02 | 0 | 0 | 0 |
19/06/2024 |
6.12
|
1,500 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 |
18/06/2024 |
6.20
|
2,900 | 6.15 | 6.20 | 6.13 | 0 | 0 | 0 |
17/06/2024 |
6.12
|
800 | 6.10 | 6.12 | 6.10 | 0 | 0 | 0 |
14/06/2024 |
6.21
|
2,800 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 |
13/06/2024 |
6.20
|
9,500 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
12/06/2024 |
6.20
|
2,500 | 6.01 | 6.20 | 6 | 0 | 0 | 0 |
11/06/2024 |
6.20
|
13,600 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
10/06/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
07/06/2024 |
6.13
|
4,100 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
06/06/2024 |
6.20
|
2,400 | 6.25 | 6.25 | 6.20 | 0 | 200 | -0.0 |
05/06/2024 |
6.05
|
5,900 | 6.03 | 6.18 | 6.03 | 0 | 0 | 0 |
04/06/2024 |
6.16
|
12,900 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 |
03/06/2024 |
6.16
|
4,100 | 5.90 | 6.16 | 5.90 | 0 | 0 | 0 |
31/05/2024 |
6.16
|
3,400 | 6.18 | 6.18 | 6.14 | 0 | 0 | 0 |
30/05/2024 |
6.18
|
5,300 | 6.02 | 6.20 | 6.02 | 0 | 0 | 0 |
29/05/2024 |
6.20
|
1,900 | 6.37 | 6.37 | 6.20 | 0 | 0 | 0 |
28/05/2024 |
6.38
|
19,300 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 |
27/05/2024 |
6.28
|
2,100 | 6.30 | 6.35 | 6.28 | 0 | 0 | 0 |
24/05/2024 |
6
|
5,100 | 6.03 | 6.24 | 5.90 | 0 | 0 | 0 |
23/05/2024 |
6.03
|
2,400 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
22/05/2024 |
6.20
|
5,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
21/05/2024 |
6.20
|
600 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 |
20/05/2024 |
6.20
|
10,300 | 6.15 | 6.30 | 5.80 | 0 | 0 | 0 |
17/05/2024 |
6.15
|
1,000 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
16/05/2024 |
6.15
|
19,500 | 6.15 | 6.29 | 6.10 | 0 | 0 | 0 |
15/05/2024 |
6.19
|
400 | 6.20 | 6.20 | 6.19 | 0 | 0 | 0 |
14/05/2024 |
6.15
|
12,700 | 6.09 | 6.15 | 6.09 | 0 | 0 | 0 |
13/05/2024 |
6.10
|
24,500 | 6.15 | 6.20 | 6.10 | 0 | 0 | 0 |
10/05/2024 |
6.15
|
21,400 | 6.20 | 6.25 | 6 | 0 | 0 | 0 |
09/05/2024 |
6.20
|
800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/05/2024 |
6.30
|
600 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 |
07/05/2024 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/05/2024 |
6.30
|
600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
03/05/2024 |
6
|
1,500 | 6.20 | 6.45 | 6 | 0 | 0 | 0 |
02/05/2024 |
6.20
|
3,000 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
26/04/2024 |
6.50
|
3,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |