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) |
0.60 | 12.24% | 2,022,000 | 17,800 | 0.1 |
4.90
5.60
5.50
|
2 tháng
(2024-07-22) |
0.50 | 10% | 2,545,500 | 32,300 | 0.1 |
4.70
5.60
5.50
|
3 tháng
(2024-06-20) |
-0.30 | -5.17% | 3,999,300 | 75,800 | 0.4 |
4.70
5.80
5.50
|
6 tháng
(2024-03-22) |
0.60 | 12.24% | 14,406,100 | 151,500 | 0.8 |
4.70
6.80
5.50
|
12 tháng
(2023-09-25) |
0.30 | 5.77% | 17,882,900 | 157,700 | 0.8 |
4.40
6.80
5.50
|
24 tháng
(2022-09-29) |
-1.30 | -19.12% | 38,158,108 | 161,500 | 0.7 |
3
6.80
5.50
|
36 tháng
(2021-10-04) |
-12.20 | -68.93% | 93,870,754 | -75,200 | -3.0 |
3
18.90
5.50
|
60 tháng
(2019-10-15) |
3.30 | 150% | 160,107,398 | 183,900 | 0.3 |
1.10
20.90
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.70
|
22,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
24/11/2023 |
4.70
|
104,100 | 4.70 | 4.80 | 4.50 | 4,200 | 0 | 0.0 |
23/11/2023 |
4.70
|
29,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/11/2023 |
4.90
|
37,600 | 4.90 | 4.90 | 4.80 | 1,000 | 0 | 0.0 |
21/11/2023 |
4.90
|
28,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
20/11/2023 |
4.90
|
18,900 | 4.90 | 4.90 | 4.80 | 1,000 | 0 | 0.0 |
17/11/2023 |
4.90
|
51,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
16/11/2023 |
4.90
|
38,100 | 4.90 | 4.90 | 4.80 | 1,000 | 0 | 0.0 |
15/11/2023 |
4.90
|
30,800 | 4.80 | 5 | 4.80 | 2,000 | 0 | 0.0 |
14/11/2023 |
4.80
|
6,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
13/11/2023 |
4.90
|
15,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
10/11/2023 |
5
|
16,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
09/11/2023 |
5
|
12,200 | 5 | 5.10 | 4.90 | 2,000 | 0 | 0.0 |
08/11/2023 |
5
|
11,400 | 4.80 | 5 | 4.70 | 0 | 400 | -0.0 |
07/11/2023 |
4.80
|
31,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
06/11/2023 |
4.70
|
4,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
03/11/2023 |
4.70
|
8,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
02/11/2023 |
4.80
|
21,300 | 4.40 | 4.80 | 4.50 | 0 | 4,800 | -0.0 |
01/11/2023 |
4.40
|
5,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/10/2023 |
4.50
|
5,100 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
30/10/2023 |
4.50
|
500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
27/10/2023 |
4.70
|
8,500 | 4.60 | 4.70 | 4.60 | 0 | 100 | 0 |
26/10/2023 |
4.60
|
42,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
25/10/2023 |
4.90
|
18,500 | 4.90 | 5 | 4.90 | 0 | 5,000 | -0.0 |
24/10/2023 |
4.90
|
53,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
23/10/2023 |
5
|
800 | 4.90 | 5 | 4.90 | 0 | 100 | -0.0 |
20/10/2023 |
4.90
|
25,400 | 4.80 | 5.10 | 4.70 | 0 | 4,000 | -0.0 |
19/10/2023 |
4.80
|
66,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
18/10/2023 |
5
|
39,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
17/10/2023 |
5.20
|
7,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
16/10/2023 |
5.20
|
12,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
13/10/2023 |
5.20
|
26,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
12/10/2023 |
5.30
|
15,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
11/10/2023 |
5.40
|
17,500 | 5.40 | 5.40 | 5.20 | 1,000 | 0 | 0.0 |
10/10/2023 |
5.40
|
27,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
09/10/2023 |
5.20
|
39,700 | 5.10 | 5.20 | 5 | 600 | 0 | 0.0 |
06/10/2023 |
5.10
|
17,000 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
05/10/2023 |
5
|
39,200 | 5.20 | 5.30 | 5 | 7,000 | 0 | 0.0 |
04/10/2023 |
5.20
|
12,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
03/10/2023 |
5
|
55,700 | 5.40 | 5.40 | 5 | 100 | 0 | 0.0 |
02/10/2023 |
5.40
|
65,400 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
29/09/2023 |
5.30
|
29,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
28/09/2023 |
5.30
|
62,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
27/09/2023 |
5.20
|
60,700 | 5.30 | 5.30 | 5.10 | 0 | 4,100 | -0.0 |
26/09/2023 |
5.30
|
46,000 | 5.20 | 5.30 | 5 | 1,100 | 0 | 0.0 |
25/09/2023 |
5.20
|
180,200 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
22/09/2023 |
5.70
|
78,300 | 6 | 6 | 5.60 | 2,700 | 0 | 0.0 |
21/09/2023 |
6
|
293,300 | 5.60 | 6 | 5.50 | 0 | 11,600 | -0.1 |
20/09/2023 |
5.60
|
52,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
19/09/2023 |
5.50
|
27,200 | 5.50 | 5.60 | 5.40 | 1,800 | 0 | 0 |
18/09/2023 |
5.50
|
42,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
15/09/2023 |
5.60
|
54,000 | 5.60 | 5.70 | 5.50 | 1,900 | 0 | 0 |
14/09/2023 |
5.60
|
72,400 | 5.70 | 5.70 | 5.50 | 9,700 | 0 | 0.1 |
13/09/2023 |
5.70
|
54,000 | 5.70 | 5.70 | 5.60 | 0 | 2,500 | -0.0 |
12/09/2023 |
5.70
|
29,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
11/09/2023 |
5.70
|
80,000 | 5.80 | 5.90 | 5.60 | 500 | 0 | 0.0 |
08/09/2023 |
5.80
|
170,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
07/09/2023 |
5.80
|
50,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
06/09/2023 |
5.90
|
77,000 | 5.80 | 5.90 | 5.60 | 5,000 | 18,900 | -0.1 |
05/09/2023 |
5.80
|
68,200 | 5.50 | 5.90 | 5.50 | 5,000 | 0 | 0.0 |
31/08/2023 |
5.50
|
78,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
30/08/2023 |
5.50
|
27,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
29/08/2023 |
5.60
|
15,600 | 5.50 | 5.60 | 5.50 | 0 | 1,200 | -0.0 |
28/08/2023 |
5.50
|
74,500 | 5.60 | 5.60 | 5.40 | 0 | 100 | -0.0 |
25/08/2023 |
5.60
|
41,600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
24/08/2023 |
5.70
|
27,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
11,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
22/08/2023 |
5.60
|
140,000 | 5.40 | 5.60 | 5.20 | 21,300 | 9,900 | 0.1 |
21/08/2023 |
5.40
|
74,300 | 5.40 | 5.50 | 5.20 | 3,300 | 1,100 | 0.0 |
18/08/2023 |
5.40
|
239,700 | 6 | 6 | 5.40 | 0 | 0 | 0 |
17/08/2023 |
6
|
117,200 | 6.20 | 6.20 | 6 | 4,000 | 0 | 0.0 |
16/08/2023 |
6.20
|
122,900 | 6.10 | 6.30 | 6.10 | 0 | 5,300 | -0.0 |
15/08/2023 |
6.10
|
67,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
14/08/2023 |
6.20
|
93,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
11/08/2023 |
6.20
|
140,200 | 6.30 | 6.30 | 5.90 | 0 | 700 | -0.0 |
10/08/2023 |
6.30
|
122,000 | 6.50 | 6.60 | 6.20 | 200 | 0 | 0.0 |
09/08/2023 |
6.50
|
220,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
08/08/2023 |
6.30
|
329,300 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
07/08/2023 |
6.10
|
86,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
04/08/2023 |
6.10
|
78,100 | 6 | 6.10 | 5.90 | 0 | 11,900 | -0.1 |
03/08/2023 |
6
|
113,000 | 6.10 | 6.10 | 5.90 | 5,000 | 0 | 0.0 |
02/08/2023 |
6.10
|
76,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
01/08/2023 |
6.10
|
66,800 | 6.30 | 6.40 | 6 | 5,000 | 0 | 0.0 |
31/07/2023 |
6.30
|
90,400 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
28/07/2023 |
6.20
|
118,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
27/07/2023 |
6.10
|
57,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/07/2023 |
6.10
|
64,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
25/07/2023 |
6.10
|
117,100 | 6.10 | 6.20 | 6 | 5,000 | 0 | 0.0 |
24/07/2023 |
6.10
|
76,600 | 6 | 6.20 | 6 | 0 | 3,000 | -0.0 |
21/07/2023 |
6
|
83,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
20/07/2023 |
6
|
168,500 | 6 | 6 | 5.70 | 0 | 53,500 | -0.3 |
19/07/2023 |
6
|
47,500 | 6 | 6 | 5.90 | 0 | 10,000 | -0.1 |
18/07/2023 |
6
|
91,300 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
17/07/2023 |
6
|
74,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
14/07/2023 |
6.10
|
105,900 | 6.20 | 6.20 | 6 | 100 | 0 | 0.0 |
13/07/2023 |
6.20
|
218,000 | 6.10 | 6.40 | 5.50 | 6,800 | 5,300 | 0.0 |
12/07/2023 |
6.10
|
159,000 | 6.40 | 6.70 | 6.10 | 0 | 6,400 | -0.0 |
11/07/2023 |
6.40
|
459,900 | 5.90 | 6.40 | 5.80 | 0 | 35,600 | -0.2 |
10/07/2023 |
5.90
|
54,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
07/07/2023 |
5.90
|
82,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |