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) |
0.03 | 0.59% | 270,900 | 200 | 0.0 |
4.78
5.32
5.12
|
2 tháng
(2024-07-22) |
-0.38 | -6.91% | 574,600 | 23,700 | 0.1 |
4.73
5.60
5.12
|
3 tháng
(2024-06-20) |
-0.53 | -9.38% | 943,600 | -2,500 | -0.0 |
4.73
5.86
5.12
|
6 tháng
(2024-03-22) |
-0.91 | -15.09% | 3,871,000 | -52,500 | -0.3 |
4.73
6.10
5.12
|
12 tháng
(2023-09-25) |
-0.84 | -14.09% | 8,898,600 | 20,300 | 0.2 |
4.73
6.49
5.12
|
24 tháng
(2022-09-29) |
-3.88 | -43.11% | 42,199,900 | 111,960 | 1.3 |
3.84
9.03
5.12
|
36 tháng
(2021-10-04) |
-0.99 | -16.22% | 119,202,400 | 16,908 | 12.2 |
3.84
46.11
5.12
|
60 tháng
(2019-10-15) |
1.29 | 33.57% | 121,044,380 | 24,328 | 12.2 |
2.17
46.11
5.12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.14
|
6,200 | 5 | 5.14 | 4.85 | 0 | 0 | 0 |
18/09/2024 |
5.12
|
11,800 | 5.16 | 5.17 | 5.09 | 0 | 0 | 0 |
17/09/2024 |
5.09
|
32,700 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
16/09/2024 |
5
|
4,900 | 4.82 | 5.10 | 4.70 | 0 | 0 | 0 |
13/09/2024 |
4.78
|
5,900 | 4.99 | 5.05 | 4.78 | 0 | 0 | 0 |
12/09/2024 |
5.03
|
6,100 | 5 | 5.08 | 4.70 | 0 | 0 | 0 |
11/09/2024 |
4.96
|
8,300 | 5 | 5 | 4.96 | 0 | 0 | 0 |
10/09/2024 |
5
|
3,100 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
09/09/2024 |
5.13
|
15,200 | 5.17 | 5.22 | 5 | 0 | 0 | 0 |
06/09/2024 |
5.18
|
30,000 | 5.06 | 5.18 | 5.05 | 0 | 0 | 0 |
05/09/2024 |
5.12
|
4,100 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 |
04/09/2024 |
5.18
|
3,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
30/08/2024 |
5.30
|
1,000 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
29/08/2024 |
5.31
|
14,900 | 5.09 | 5.39 | 5.09 | 0 | 0 | 0 |
28/08/2024 |
5.09
|
2,600 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 |
27/08/2024 |
5.29
|
24,900 | 5.21 | 5.38 | 5.09 | 0 | 0 | 0 |
26/08/2024 |
5.28
|
16,600 | 5.45 | 5.47 | 5.21 | 0 | 0 | 0 |
23/08/2024 |
5.32
|
10,800 | 5.32 | 5.33 | 5.25 | 0 | 0 | 0 |
22/08/2024 |
5.32
|
18,400 | 5.36 | 5.50 | 5.21 | 0 | 0 | 0 |
21/08/2024 |
5.32
|
11,100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
20/08/2024 |
5.25
|
23,800 | 5.24 | 5.35 | 5.20 | 0 | 0 | 0 |
19/08/2024 |
5.09
|
21,500 | 5.10 | 5.14 | 4.95 | 200 | 0 | 0.0 |
16/08/2024 |
4.90
|
16,700 | 4.80 | 4.90 | 4.79 | 0 | 0 | 0 |
15/08/2024 |
4.73
|
6,300 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
14/08/2024 |
4.74
|
7,600 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
13/08/2024 |
4.78
|
10,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
12/08/2024 |
4.80
|
34,100 | 4.85 | 4.86 | 4.70 | 5,000 | 0 | 0.0 |
09/08/2024 |
4.86
|
18,200 | 4.86 | 4.90 | 4.80 | 0 | 0 | 0 |
08/08/2024 |
4.87
|
14,700 | 4.70 | 4.92 | 4.70 | 0 | 0 | 0 |
07/08/2024 |
4.87
|
6,300 | 4.87 | 4.89 | 4.87 | 0 | 0 | 0 |
06/08/2024 |
4.87
|
49,100 | 5.13 | 5.13 | 4.50 | 0 | 0 | 0 |
05/08/2024 |
4.80
|
24,800 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 |
02/08/2024 |
5.10
|
3,500 | 5.07 | 5.42 | 5.07 | 0 | 0 | 0 |
01/08/2024 |
5.30
|
13,500 | 5.31 | 5.43 | 5.30 | 0 | 0 | 0 |
31/07/2024 |
5.31
|
9,400 | 5.35 | 5.44 | 5.30 | 0 | 0 | 0 |
30/07/2024 |
5.35
|
35,800 | 5.43 | 5.48 | 5.32 | 5,000 | 0 | 0.0 |
29/07/2024 |
5.50
|
20,800 | 5.41 | 5.65 | 5.40 | 13,000 | 0 | 0.1 |
26/07/2024 |
5.50
|
5,500 | 5.40 | 5.50 | 5.25 | 0 | 0 | 0 |
25/07/2024 |
5.60
|
5,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
24/07/2024 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/07/2024 |
5.40
|
8,900 | 5.35 | 5.49 | 5.12 | 0 | 0 | 0 |
22/07/2024 |
5.50
|
11,500 | 5.59 | 5.59 | 5.35 | 500 | 0 | 0.0 |
19/07/2024 |
5.59
|
6,900 | 5.87 | 5.87 | 5.30 | 0 | 0 | 0 |
18/07/2024 |
5.60
|
17,400 | 5.53 | 5.60 | 5.50 | 0 | 0 | 0 |
17/07/2024 |
5.60
|
4,400 | 5.94 | 5.94 | 5.60 | 0 | 0 | 0 |
16/07/2024 |
5.86
|
4,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
15/07/2024 |
5.70
|
15,700 | 5.60 | 5.87 | 5.55 | 0 | 2,000 | -0.0 |
12/07/2024 |
5.49
|
4,700 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
11/07/2024 |
5.50
|
18,100 | 5.42 | 5.51 | 5.42 | 0 | 0 | 0 |
10/07/2024 |
5.41
|
11,000 | 5.52 | 5.54 | 5.41 | 0 | 0 | 0 |
09/07/2024 |
5.43
|
13,300 | 5.41 | 5.70 | 5.41 | 0 | 0 | 0 |
08/07/2024 |
5.41
|
700 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
05/07/2024 |
5.50
|
7,700 | 5.60 | 5.61 | 5.50 | 0 | 0 | 0 |
04/07/2024 |
5.61
|
11,700 | 5.51 | 5.61 | 5.50 | 0 | 0 | 0 |
03/07/2024 |
5.55
|
13,100 | 5.57 | 5.57 | 5.55 | 0 | 0 | 0 |
02/07/2024 |
5.55
|
13,400 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 |
01/07/2024 |
5.65
|
21,100 | 5.54 | 5.65 | 5.50 | 0 | 0 | 0 |
28/06/2024 |
5.54
|
23,400 | 5.55 | 5.56 | 5.54 | 0 | 0 | 0 |
27/06/2024 |
5.55
|
6,900 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
26/06/2024 |
5.59
|
29,200 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
25/06/2024 |
5.60
|
37,100 | 5.52 | 5.66 | 5.52 | 0 | 2,700 | -0.0 |
24/06/2024 |
5.52
|
48,500 | 5.60 | 5.64 | 5.52 | 0 | 21,500 | -0.1 |
21/06/2024 |
5.77
|
12,200 | 5.98 | 5.98 | 5.65 | 0 | 0 | 0 |
20/06/2024 |
5.65
|
48,200 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
19/06/2024 |
5.63
|
36,700 | 5.60 | 5.66 | 5.58 | 0 | 0 | 0 |
18/06/2024 |
5.69
|
3,200 | 5.62 | 5.70 | 5.60 | 0 | 0 | 0 |
17/06/2024 |
5.70
|
9,000 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
14/06/2024 |
5.61
|
37,600 | 5.75 | 5.77 | 5.61 | 0 | 0 | 0 |
13/06/2024 |
5.78
|
4,600 | 6 | 6 | 5.67 | 0 | 0 | 0 |
12/06/2024 |
5.75
|
31,600 | 5.85 | 5.86 | 5.66 | 0 | 0 | 0 |
11/06/2024 |
5.70
|
15,800 | 5.64 | 5.80 | 5.61 | 0 | 3,000 | -0.0 |
10/06/2024 |
5.61
|
14,200 | 5.75 | 5.99 | 5.61 | 0 | 0 | 0 |
07/06/2024 |
5.73
|
3,600 | 5.70 | 5.74 | 5.70 | 0 | 0 | 0 |
06/06/2024 |
5.70
|
19,200 | 5.78 | 5.78 | 5.60 | 0 | 0 | 0 |
05/06/2024 |
5.61
|
29,200 | 5.65 | 5.70 | 5.60 | 0 | 0 | 0 |
04/06/2024 |
5.65
|
23,100 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 |
03/06/2024 |
5.70
|
20,500 | 5.79 | 5.81 | 5.70 | 0 | 0 | 0 |
31/05/2024 |
5.81
|
6,800 | 5.80 | 5.82 | 5.72 | 0 | 0 | 0 |
30/05/2024 |
5.82
|
12,700 | 5.73 | 5.83 | 5.65 | 1,000 | 0 | 0.0 |
29/05/2024 |
5.72
|
91,400 | 5.70 | 5.84 | 5.67 | 0 | 5,000 | -0.0 |
28/05/2024 |
5.66
|
29,200 | 5.67 | 5.70 | 5.61 | 4,000 | 0 | 0.0 |
27/05/2024 |
5.66
|
10,300 | 5.55 | 5.80 | 5.55 | 0 | 0 | 0 |
24/05/2024 |
5.58
|
16,900 | 5.54 | 5.70 | 5.54 | 800 | 0 | 0.0 |
23/05/2024 |
5.70
|
32,800 | 5.62 | 5.75 | 5.50 | 1,000 | 0 | 0.0 |
22/05/2024 |
5.75
|
50,300 | 5.79 | 5.79 | 5.32 | 0 | 0 | 0 |
21/05/2024 |
5.65
|
13,200 | 5.71 | 5.72 | 5.65 | 0 | 0 | 0 |
20/05/2024 |
5.80
|
2,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
17/05/2024 |
5.70
|
8,100 | 5.75 | 5.80 | 5.70 | 0 | 0 | 0 |
16/05/2024 |
5.80
|
65,000 | 5.98 | 5.98 | 5.80 | 1,600 | 0 | 0.0 |
15/05/2024 |
5.81
|
51,600 | 5.89 | 5.98 | 5.80 | 0 | 0 | 0 |
14/05/2024 |
5.89
|
42,200 | 5.72 | 5.96 | 5.70 | 1,000 | 0 | 0.0 |
13/05/2024 |
5.80
|
44,300 | 5.80 | 5.91 | 5.70 | 0 | 0 | 0 |
10/05/2024 |
5.79
|
17,200 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 |
09/05/2024 |
5.85
|
195,600 | 5.60 | 6 | 5.57 | 0 | 0 | 0 |
08/05/2024 |
5.83
|
189,500 | 5.81 | 5.83 | 5.51 | 0 | 0 | 0 |
07/05/2024 |
5.89
|
43,000 | 5.71 | 5.99 | 5.70 | 0 | 0 | 0 |
06/05/2024 |
5.82
|
19,700 | 6.15 | 6.15 | 5.77 | 0 | 1,100 | -0.0 |
03/05/2024 |
5.77
|
409,200 | 5.30 | 5.77 | 5.30 | 1,100 | 0 | 0.0 |
02/05/2024 |
5.40
|
6,800 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
26/04/2024 |
5.30
|
20,000 | 5.35 | 5.37 | 5.18 | 5,000 | 0 | 0.0 |