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 | 1.85% | 1,384,800 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,169,100 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-20) |
-0.50 | -8.33% | 9,429,900 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-22) |
-0.80 | -12.70% | 14,267,800 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,187,800 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-29) |
-5 | -47.62% | 63,939,997 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-04) |
-9.20 | -62.59% | 122,726,430 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-15) |
2.50 | 83.33% | 134,375,853 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
5.40
|
68,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/04/2024 |
5.30
|
26,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
22/04/2024 |
5.30
|
12,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
19/04/2024 |
5.10
|
86,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
17/04/2024 |
5.20
|
60,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
16/04/2024 |
5.60
|
96,600 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
15/04/2024 |
5.40
|
79,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
12/04/2024 |
6
|
59,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
11/04/2024 |
6
|
66,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
10/04/2024 |
6.10
|
27,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
09/04/2024 |
6.10
|
95,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
08/04/2024 |
6.10
|
112,300 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
05/04/2024 |
6.30
|
94,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/04/2024 |
6.40
|
89,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
03/04/2024 |
6.60
|
202,800 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
02/04/2024 |
6.60
|
169,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
01/04/2024 |
6.70
|
442,700 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
29/03/2024 |
6.10
|
16,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
28/03/2024 |
6.20
|
65,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
27/03/2024 |
6.20
|
72,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
26/03/2024 |
6.20
|
52,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
25/03/2024 |
6.30
|
25,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
22/03/2024 |
6.30
|
98,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
21/03/2024 |
6.20
|
53,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
20/03/2024 |
6.30
|
23,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
19/03/2024 |
6.20
|
36,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
18/03/2024 |
6.20
|
118,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
15/03/2024 |
6.40
|
22,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
14/03/2024 |
6.50
|
49,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
13/03/2024 |
6.40
|
42,900 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
12/03/2024 |
6.20
|
37,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
11/03/2024 |
6.20
|
30,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
08/03/2024 |
6.50
|
50,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
07/03/2024 |
6.50
|
93,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
06/03/2024 |
6.40
|
143,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/03/2024 |
6.50
|
36,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
04/03/2024 |
6.50
|
52,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
01/03/2024 |
6.50
|
88,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
29/02/2024 |
6.50
|
44,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
28/02/2024 |
6.60
|
35,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
27/02/2024 |
6.50
|
37,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
26/02/2024 |
6.50
|
62,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
23/02/2024 |
6.40
|
90,900 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
22/02/2024 |
6.70
|
121,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
21/02/2024 |
6.70
|
193,700 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
20/02/2024 |
6.50
|
57,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
19/02/2024 |
6.60
|
30,000 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
16/02/2024 |
6.50
|
46,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
15/02/2024 |
6.40
|
11,400 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
07/02/2024 |
6.30
|
22,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
06/02/2024 |
6.40
|
48,400 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
05/02/2024 |
6.20
|
38,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
02/02/2024 |
6.20
|
25,400 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
01/02/2024 |
6.30
|
43,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
31/01/2024 |
6.30
|
26,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
30/01/2024 |
6.30
|
81,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
29/01/2024 |
6.20
|
34,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
26/01/2024 |
6.40
|
57,700 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
25/01/2024 |
6.30
|
41,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
24/01/2024 |
6.50
|
49,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
23/01/2024 |
6.50
|
57,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
22/01/2024 |
6.50
|
41,300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
19/01/2024 |
6.20
|
34,800 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
18/01/2024 |
6.40
|
17,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
17/01/2024 |
6.40
|
60,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
16/01/2024 |
6.40
|
42,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/01/2024 |
6.30
|
45,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
12/01/2024 |
6.50
|
27,400 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
11/01/2024 |
6.50
|
130,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
10/01/2024 |
6.60
|
42,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
09/01/2024 |
6.60
|
127,400 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
08/01/2024 |
6.50
|
54,100 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
05/01/2024 |
6.60
|
30,500 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
04/01/2024 |
6.60
|
64,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
03/01/2024 |
6.60
|
119,700 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
02/01/2024 |
6.40
|
144,800 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
29/12/2023 |
6.50
|
73,900 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
28/12/2023 |
6.40
|
129,400 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
27/12/2023 |
6.60
|
40,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
26/12/2023 |
6.80
|
128,700 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
25/12/2023 |
6.90
|
143,100 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
22/12/2023 |
6.40
|
57,900 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
21/12/2023 |
6.30
|
123,300 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
20/12/2023 |
6.40
|
36,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
19/12/2023 |
6.30
|
90,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
18/12/2023 |
6.30
|
85,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/12/2023 |
6.30
|
87,300 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
14/12/2023 |
6.50
|
98,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
13/12/2023 |
6.60
|
506,100 | 6.90 | 7.40 | 6.50 | 0 | 1,073 | -0.0 |
12/12/2023 |
6.90
|
350,600 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
11/12/2023 |
6.30
|
292,200 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
08/12/2023 |
5.80
|
70,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
07/12/2023 |
5.80
|
225,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
06/12/2023 |
5.70
|
70,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
05/12/2023 |
5.80
|
39,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
04/12/2023 |
5.80
|
78,200 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
01/12/2023 |
5.60
|
22,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
30/11/2023 |
5.60
|
37,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
29/11/2023 |
5.50
|
33,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
28/11/2023 |
5.60
|
57,800 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |