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) |
-0.40 | -7.69% | 155,500 | -600 | -0.0 |
4.70
5.20
4.80
|
2 tháng
(2024-07-22) |
-0.70 | -12.73% | 367,600 | -600 | -0.0 |
4.70
5.50
4.80
|
3 tháng
(2024-06-20) |
-1 | -17.24% | 590,700 | -2,000 | -0.0 |
4.70
5.80
4.80
|
6 tháng
(2024-03-22) |
-1.60 | -25% | 2,727,600 | -900 | -0.0 |
4.70
6.40
4.80
|
12 tháng
(2023-09-25) |
-2.20 | -31.43% | 8,026,500 | -700 | -0.0 |
4.70
7.10
4.80
|
24 tháng
(2022-09-29) |
-2.70 | -36% | 20,725,521 | 15,700 | 0.0 |
3.60
9.40
4.80
|
36 tháng
(2021-10-04) |
-6 | -55.56% | 48,510,958 | -27,200 | -0.5 |
3.60
18.30
4.80
|
60 tháng
(2019-10-15) |
2.80 | 140% | 99,801,964 | -167,600 | -0.8 |
1.60
18.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
5.60
|
9,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
23/04/2024 |
5.40
|
9,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
22/04/2024 |
5.60
|
24,600 | 5.30 | 5.60 | 5.30 | 1,800 | 0 | 0.0 |
19/04/2024 |
5.30
|
66,200 | 5.70 | 5.70 | 5.30 | 0 | 3,900 | -0.0 |
17/04/2024 |
5.70
|
21,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
16/04/2024 |
5.70
|
38,300 | 5.70 | 5.70 | 5.50 | 0 | 400 | -0.0 |
15/04/2024 |
5.80
|
33,300 | 6.20 | 6.20 | 5.80 | 100 | 0 | 0.0 |
12/04/2024 |
6.20
|
17,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
11/04/2024 |
6.10
|
6,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
10/04/2024 |
6.10
|
26,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
09/04/2024 |
6.10
|
8,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/04/2024 |
6.10
|
39,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/04/2024 |
6.10
|
21,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
04/04/2024 |
6.20
|
71,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
03/04/2024 |
6.10
|
27,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
02/04/2024 |
6.20
|
53,000 | 6.10 | 6.30 | 6.10 | 2,800 | 0 | 0.0 |
01/04/2024 |
6.20
|
114,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
29/03/2024 |
6.20
|
13,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
28/03/2024 |
6.40
|
93,100 | 6.30 | 6.40 | 6.20 | 700 | 0 | 0.0 |
27/03/2024 |
6.30
|
60,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
26/03/2024 |
6.30
|
65,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
25/03/2024 |
6.20
|
320,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
22/03/2024 |
6.40
|
45,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
21/03/2024 |
6.50
|
64,100 | 6.40 | 6.50 | 6.40 | 0 | 900 | -0.0 |
20/03/2024 |
6.40
|
101,500 | 6.50 | 6.50 | 6.30 | 100 | 0 | 0.0 |
19/03/2024 |
6.50
|
56,100 | 6.30 | 6.50 | 6.30 | 500 | 0 | 0.0 |
18/03/2024 |
6.30
|
106,400 | 6.50 | 6.50 | 6.10 | 0 | 500 | -0.0 |
15/03/2024 |
6.50
|
47,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
14/03/2024 |
6.50
|
96,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
13/03/2024 |
6.50
|
116,100 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
12/03/2024 |
6.20
|
27,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
11/03/2024 |
6.20
|
177,100 | 6.50 | 6.50 | 6.20 | 300 | 0 | 0.0 |
08/03/2024 |
6.50
|
142,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
07/03/2024 |
6.60
|
245,000 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
06/03/2024 |
6.30
|
103,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
05/03/2024 |
6.40
|
86,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/03/2024 |
6.40
|
29,100 | 6.40 | 6.60 | 6.40 | 100 | 0 | 0.0 |
01/03/2024 |
6.40
|
119,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/02/2024 |
6.30
|
17,000 | 6.20 | 6.30 | 6.20 | 1,200 | 0 | 0.0 |
28/02/2024 |
6.20
|
23,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
27/02/2024 |
6.30
|
55,400 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
26/02/2024 |
6.10
|
30,800 | 6.10 | 6.10 | 6 | 0 | 1,800 | -0.0 |
23/02/2024 |
6.10
|
25,200 | 6.20 | 6.30 | 6.10 | 0 | 1,300 | -0.0 |
22/02/2024 |
6.20
|
28,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
21/02/2024 |
6.20
|
7,400 | 6.10 | 6.20 | 6.10 | 0 | 1,400 | -0.0 |
20/02/2024 |
6.10
|
15,900 | 6.10 | 6.20 | 6.10 | 900 | 0 | 0.0 |
19/02/2024 |
6.10
|
11,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
16/02/2024 |
6.10
|
4,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
15/02/2024 |
6.10
|
29,800 | 6 | 6.20 | 6.10 | 400 | 0 | 0.0 |
07/02/2024 |
6
|
38,300 | 6 | 6 | 6 | 0 | 0 | 0 |
06/02/2024 |
6
|
11,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/02/2024 |
6
|
1,100 | 6 | 6 | 6 | 0 | 0 | 0 |
02/02/2024 |
6
|
20,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
01/02/2024 |
6
|
27,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
31/01/2024 |
5.90
|
33,900 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
30/01/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/01/2024 |
6.10
|
6,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
26/01/2024 |
6.10
|
11,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/01/2024 |
6.10
|
2,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
24/01/2024 |
6.20
|
22,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
23/01/2024 |
6.10
|
19,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/01/2024 |
6.10
|
8,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
19/01/2024 |
6.10
|
31,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
18/01/2024 |
6.20
|
7,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
17/01/2024 |
6.30
|
60,300 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
16/01/2024 |
6.20
|
22,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
15/01/2024 |
6.20
|
4,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/01/2024 |
6.20
|
37,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
11/01/2024 |
6.20
|
11,100 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
10/01/2024 |
6.10
|
7,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
09/01/2024 |
6.20
|
17,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/01/2024 |
6.30
|
18,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
05/01/2024 |
6.30
|
18,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
04/01/2024 |
6.30
|
39,900 | 6.20 | 6.40 | 6.20 | 0 | 100 | -0.0 |
03/01/2024 |
6.20
|
6,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
02/01/2024 |
6.20
|
7,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
29/12/2023 |
6.20
|
2,800 | 6.20 | 6.20 | 6.20 | 0 | 700 | -0.0 |
28/12/2023 |
6.20
|
6,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
27/12/2023 |
6.10
|
11,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
26/12/2023 |
6.20
|
23,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
25/12/2023 |
6.20
|
19,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
22/12/2023 |
6.20
|
36,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
21/12/2023 |
6.30
|
12,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
20/12/2023 |
6.30
|
21,800 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
19/12/2023 |
6.20
|
24,400 | 6.30 | 6.30 | 6.10 | 3,200 | 0 | 0.0 |
18/12/2023 |
6.30
|
19,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
15/12/2023 |
6.40
|
17,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
14/12/2023 |
6.40
|
32,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
13/12/2023 |
6.40
|
48,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
12/12/2023 |
6.50
|
17,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/12/2023 |
6.50
|
23,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
08/12/2023 |
6.50
|
58,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
07/12/2023 |
6.50
|
56,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
06/12/2023 |
6.70
|
80,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
05/12/2023 |
6.60
|
27,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
04/12/2023 |
6.70
|
132,000 | 6.40 | 6.80 | 6.50 | 0 | 0 | 0 |
01/12/2023 |
6.40
|
14,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
30/11/2023 |
6.50
|
19,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
29/11/2023 |
6.50
|
29,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/11/2023 |
6.40
|
3,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |