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 | -2.17% | 14,700 | 0 | 0 |
4.20
4.70
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 80,300 | 0 | 0 |
4.10
4.70
4.50
|
3 tháng
(2024-06-20) |
0.10 | 2.27% | 224,300 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-22) |
0.20 | 4.65% | 558,400 | 0 | 0 |
4.10
5
4.50
|
12 tháng
(2023-09-25) |
-1.20 | -21.05% | 819,100 | 0 | 0 |
4.10
5.80
4.50
|
24 tháng
(2022-09-29) |
-1.70 | -27.42% | 2,314,292 | -400 | -0.0 |
3.30
6.90
4.50
|
36 tháng
(2021-10-04) |
-2.32 | -34% | 9,858,296 | 4,500 | 0.1 |
3.30
24.70
4.50
|
60 tháng
(2019-10-15) |
-7.27 | -61.78% | 10,101,878 | 4,500 | 0.1 |
3.03
24.70
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/10/2023 |
5.10
|
10,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
09/10/2023 |
5.10
|
800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/10/2023 |
5.30
|
700 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
05/10/2023 |
5.40
|
100 | 4.90 | 5.40 | 5.40 | 0 | 0 | 0 |
04/10/2023 |
4.90
|
100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
03/10/2023 |
5
|
12,200 | 5.50 | 5.60 | 4.70 | 0 | 0 | 0 |
02/10/2023 |
5.50
|
100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
29/09/2023 |
5.80
|
100 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
28/09/2023 |
5.20
|
400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
27/09/2023 |
5.60
|
600 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
26/09/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/09/2023 |
5.70
|
500 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
22/09/2023 |
5.40
|
500 | 5.40 | 5.80 | 5.40 | 0 | 400 | -0.0 |
21/09/2023 |
5.40
|
10,000 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
20/09/2023 |
5.80
|
300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
15/09/2023 |
5.80
|
2,000 | 5.40 | 5.80 | 5.70 | 0 | 0 | 0 |
14/09/2023 |
5.40
|
1,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
12/09/2023 |
5.90
|
1,000 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
11/09/2023 |
5.60
|
1,100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
08/09/2023 |
5.50
|
2,100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
07/09/2023 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
06/09/2023 |
5.50
|
1,800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
05/09/2023 |
5.50
|
1,800 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
30/08/2023 |
5.90
|
100 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
29/08/2023 |
5.40
|
1,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
2,700 | 6 | 6 | 5.60 | 0 | 0 | 0 |
22/08/2023 |
6
|
5,800 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
21/08/2023 |
6.20
|
2,400 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
18/08/2023 |
6
|
1,900 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
17/08/2023 |
5.90
|
1,500 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
16/08/2023 |
6.30
|
1,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/08/2023 |
6.30
|
4,700 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
14/08/2023 |
6.30
|
1,600 | 5.90 | 6.80 | 6.30 | 0 | 0 | 0 |
11/08/2023 |
5.90
|
4,700 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
10/08/2023 |
6
|
6,000 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
09/08/2023 |
5.70
|
8,500 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
08/08/2023 |
5.90
|
3,700 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
07/08/2023 |
5.70
|
8,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
04/08/2023 |
5.70
|
1,500 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
03/08/2023 |
5.60
|
3,200 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
02/08/2023 |
5.90
|
800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
01/08/2023 |
5.80
|
8,200 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
31/07/2023 |
6
|
600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
28/07/2023 |
6
|
1,200 | 6 | 6.50 | 5.60 | 0 | 0 | 0 |
27/07/2023 |
6
|
5,800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
26/07/2023 |
6.10
|
800 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
25/07/2023 |
6.20
|
1,300 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
24/07/2023 |
6.10
|
4,300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
21/07/2023 |
5.90
|
1,500 | 5.10 | 6 | 5.70 | 0 | 0 | 0 |
20/07/2023 |
5.10
|
3,600 | 5.90 | 6.60 | 5.10 | 0 | 0 | 0 |
19/07/2023 |
5.90
|
19,500 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
18/07/2023 |
6.90
|
100 | 6.10 | 6.90 | 6.90 | 0 | 0 | 0 |
17/07/2023 |
6.10
|
5,600 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
14/07/2023 |
6.40
|
5,200 | 6.50 | 7.30 | 5.90 | 0 | 0 | 0 |
13/07/2023 |
6.50
|
39,300 | 6.50 | 7.40 | 5.80 | 0 | 0 | 0 |
12/07/2023 |
6.50
|
46,500 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
11/07/2023 |
5.70
|
46,400 | 5.10 | 5.70 | 5.60 | 0 | 0 | 0 |
10/07/2023 |
5.10
|
24,600 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
07/07/2023 |
4.50
|
1,100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
06/07/2023 |
4.30
|
16,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
05/07/2023 |
4.50
|
400 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
04/07/2023 |
4.40
|
1,700 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
03/07/2023 |
4.40
|
1,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/06/2023 |
4.40
|
1,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
29/06/2023 |
4.70
|
6,300 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
28/06/2023 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/06/2023 |
4.40
|
1,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
26/06/2023 |
4.70
|
12,200 | 4.80 | 5 | 4.30 | 0 | 0 | 0 |
23/06/2023 |
4.80
|
1,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
22/06/2023 |
4.90
|
1,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/06/2023 |
5
|
3,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/06/2023 |
5
|
100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/06/2023 |
5.20
|
2,100 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
16/06/2023 |
5.40
|
0 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
15/06/2023 |
5.30
|
700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
14/06/2023 |
5.40
|
12,400 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
13/06/2023 |
5.10
|
7,401 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
12/06/2023 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/06/2023 |
5
|
9,500 | 4.80 | 5.30 | 5 | 0 | 0 | 0 |
08/06/2023 |
4.80
|
6,500 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
07/06/2023 |
5.30
|
10,600 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
06/06/2023 |
4.70
|
12,900 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
05/06/2023 |
4.50
|
10,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
02/06/2023 |
4.50
|
11,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
01/06/2023 |
4.80
|
10,700 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
31/05/2023 |
4.40
|
2,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
30/05/2023 |
4.20
|
13,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/05/2023 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/05/2023 |
4.20
|
1,200 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
25/05/2023 |
4.30
|
100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/05/2023 |
4.50
|
1,300 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
23/05/2023 |
4.20
|
4,100 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
22/05/2023 |
4.20
|
200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
19/05/2023 |
4.40
|
600 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
18/05/2023 |
4.10
|
3,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
17/05/2023 |
4.20
|
1,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/05/2023 |
4.40
|
3,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/05/2023 |
4.40
|
1,100 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
12/05/2023 |
4.20
|
1,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
11/05/2023 |
4.50
|
14,500 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |