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) |
1.80 | 51.43% | 459,600 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 461,700 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-20) |
1.50 | 39.47% | 471,500 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-22) |
1.50 | 39.47% | 684,900 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,551,200 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-29) |
-0.70 | -11.67% | 8,796,128 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-04) |
0.80 | 17.78% | 21,749,222 | 42,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-15) |
0.10 | 1.92% | 30,931,565 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.20
|
16,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
24/11/2023 |
4.30
|
7,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/11/2023 |
4.30
|
3,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
22/11/2023 |
4.40
|
3,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/11/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/11/2023 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/11/2023 |
4.40
|
1,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/11/2023 |
4.40
|
1,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/11/2023 |
4.40
|
5,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
14/11/2023 |
4.40
|
2,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/11/2023 |
4.40
|
7,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
10/11/2023 |
4.50
|
4,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
09/11/2023 |
4.60
|
4,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/11/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/11/2023 |
4.60
|
3,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
06/11/2023 |
4.70
|
3,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/11/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/11/2023 |
4.70
|
11,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/11/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
31/10/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/10/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/10/2023 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/10/2023 |
4.70
|
24,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
25/10/2023 |
4.90
|
11,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/10/2023 |
4.90
|
13,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
23/10/2023 |
4.90
|
8,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/10/2023 |
4.90
|
11,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
19/10/2023 |
4.90
|
12,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
18/10/2023 |
5
|
14,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
17/10/2023 |
5.10
|
15,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
16/10/2023 |
5.20
|
14,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
13/10/2023 |
5.20
|
13,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
12/10/2023 |
5.30
|
78,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
11/10/2023 |
5.20
|
20,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
10/10/2023 |
5.10
|
11,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
09/10/2023 |
5.10
|
11,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
06/10/2023 |
5
|
11,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
05/10/2023 |
5
|
11,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
04/10/2023 |
5
|
15,200 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
03/10/2023 |
5
|
24,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
02/10/2023 |
5
|
14,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
29/09/2023 |
5
|
15,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
28/09/2023 |
5.10
|
14,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
27/09/2023 |
5
|
12,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
26/09/2023 |
5.10
|
11,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
25/09/2023 |
5.10
|
13,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
22/09/2023 |
5.10
|
19,700 | 5.20 | 5.20 | 5 | 0 | 800 | -0.0 |
21/09/2023 |
5.20
|
10,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/09/2023 |
5.20
|
11,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
19/09/2023 |
5.20
|
14,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
18/09/2023 |
5.20
|
15,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/09/2023 |
5.20
|
70,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
14/09/2023 |
5.40
|
33,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
13/09/2023 |
5.70
|
11,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/09/2023 |
5.70
|
18,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
11/09/2023 |
5.80
|
12,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
08/09/2023 |
5.90
|
15,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
07/09/2023 |
5.80
|
12,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
06/09/2023 |
5.90
|
27,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
05/09/2023 |
5.90
|
21,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
31/08/2023 |
5.90
|
27,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
30/08/2023 |
5.90
|
28,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
29/08/2023 |
5.90
|
27,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
28/08/2023 |
6
|
28,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
25/08/2023 |
5.90
|
22,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
24/08/2023 |
5.90
|
25,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
23/08/2023 |
5.90
|
34,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
22/08/2023 |
5.80
|
41,800 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
21/08/2023 |
5.90
|
50,300 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
18/08/2023 |
5.70
|
69,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
17/08/2023 |
5.80
|
39,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
16/08/2023 |
5.90
|
31,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
15/08/2023 |
6
|
30,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
14/08/2023 |
6
|
46,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
11/08/2023 |
6
|
83,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
10/08/2023 |
6
|
33,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
09/08/2023 |
6.10
|
27,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/08/2023 |
6.10
|
41,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/08/2023 |
6.10
|
32,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/08/2023 |
6.10
|
63,200 | 6.20 | 6.20 | 6 | 0 | 40,000 | -0.2 |
03/08/2023 |
6.20
|
25,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
02/08/2023 |
6.40
|
48,000 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
01/08/2023 |
6.40
|
62,000 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
31/07/2023 |
6.30
|
27,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/07/2023 |
6.30
|
47,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
27/07/2023 |
6.10
|
21,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
26/07/2023 |
6.10
|
41,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/07/2023 |
6.10
|
51,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/07/2023 |
6.10
|
13,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/07/2023 |
6.10
|
30,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/07/2023 |
6.10
|
39,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
19/07/2023 |
6.20
|
40,600 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
18/07/2023 |
6.30
|
39,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
17/07/2023 |
6.30
|
42,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
14/07/2023 |
6.30
|
21,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
13/07/2023 |
6.40
|
40,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
12/07/2023 |
6.40
|
40,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
11/07/2023 |
6.50
|
42,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/07/2023 |
6.50
|
47,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
07/07/2023 |
6.50
|
48,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |