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 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-20) |
-0.40 | -12.12% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-22) |
-1.40 | -32.56% | 19,008,400 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-29) |
-2.50 | -46.30% | 149,811,598 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-04) |
-4.33 | -59.89% | 348,951,181 | -387,302 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-15) |
-1.37 | -32.08% | 468,563,221 | -716,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.80
|
148,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
24/11/2023 |
4.80
|
366,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
23/11/2023 |
4.80
|
292,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
22/11/2023 |
5
|
109,200 | 5 | 5.10 | 4.90 | 4 | 0 | 0.0 |
21/11/2023 |
5
|
448,400 | 4.80 | 5 | 4.80 | 20 | 1,500 | -0.0 |
20/11/2023 |
4.80
|
72,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/11/2023 |
4.80
|
219,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
16/11/2023 |
4.90
|
87,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
15/11/2023 |
4.90
|
102,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
14/11/2023 |
4.90
|
120,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/11/2023 |
4.80
|
158,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
10/11/2023 |
4.90
|
166,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
09/11/2023 |
5
|
260,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/11/2023 |
5
|
282,500 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
07/11/2023 |
4.80
|
197,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
06/11/2023 |
4.70
|
131,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
03/11/2023 |
4.60
|
84,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
02/11/2023 |
4.70
|
123,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
01/11/2023 |
4.50
|
101,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
31/10/2023 |
4.40
|
231,500 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
30/10/2023 |
4.70
|
99,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/10/2023 |
4.70
|
233,500 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
26/10/2023 |
4.40
|
430,300 | 5 | 5 | 4.20 | 0 | 0 | 0 |
25/10/2023 |
5
|
73,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/10/2023 |
5
|
86,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
23/10/2023 |
4.80
|
195,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/10/2023 |
5
|
116,900 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
19/10/2023 |
4.80
|
230,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
18/10/2023 |
5.10
|
293,000 | 5.20 | 5.40 | 4.80 | 0 | 0 | 0 |
17/10/2023 |
5.20
|
172,600 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
16/10/2023 |
5.50
|
333,600 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
13/10/2023 |
5.40
|
189,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
12/10/2023 |
5.40
|
66,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
11/10/2023 |
5.50
|
257,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
10/10/2023 |
5.30
|
161,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
09/10/2023 |
5.30
|
240,600 | 4.80 | 5.40 | 5 | 0 | 0 | 0 |
06/10/2023 |
4.80
|
79,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/10/2023 |
4.80
|
189,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
04/10/2023 |
5
|
232,000 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
03/10/2023 |
5.10
|
501,300 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
02/10/2023 |
5.50
|
96,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/09/2023 |
5.50
|
191,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/09/2023 |
5.70
|
258,200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
27/09/2023 |
5.40
|
263,400 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
26/09/2023 |
5.20
|
320,300 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
25/09/2023 |
5.40
|
343,700 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
22/09/2023 |
5.60
|
676,700 | 6 | 6 | 5.30 | 0 | 700 | -0.0 |
21/09/2023 |
6
|
255,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
20/09/2023 |
6
|
299,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
19/09/2023 |
5.90
|
613,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
18/09/2023 |
6.10
|
277,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/09/2023 |
6.30
|
1,136,100 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
14/09/2023 |
6.20
|
606,400 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
13/09/2023 |
6.20
|
704,900 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
12/09/2023 |
6.20
|
984,800 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
11/09/2023 |
6
|
505,300 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
08/09/2023 |
6
|
536,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
07/09/2023 |
6.10
|
449,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
06/09/2023 |
6
|
442,200 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
05/09/2023 |
6.10
|
252,300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
31/08/2023 |
5.90
|
567,500 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
30/08/2023 |
5.70
|
138,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
29/08/2023 |
5.90
|
421,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
28/08/2023 |
5.60
|
120,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
25/08/2023 |
5.60
|
200,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
24/08/2023 |
5.70
|
242,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
274,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
22/08/2023 |
5.70
|
370,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
21/08/2023 |
5.80
|
397,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
18/08/2023 |
5.80
|
1,220,300 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
17/08/2023 |
6.40
|
474,600 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
16/08/2023 |
6.60
|
653,300 | 6.50 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
15/08/2023 |
6.50
|
594,300 | 6.60 | 6.70 | 6.40 | 0 | 100 | -0.0 |
14/08/2023 |
6.60
|
647,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
11/08/2023 |
6.70
|
659,100 | 6.90 | 6.90 | 6.40 | 300 | 0 | 0.0 |
10/08/2023 |
6.90
|
2,025,400 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
09/08/2023 |
6.70
|
857,200 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
08/08/2023 |
6.60
|
981,700 | 6.40 | 6.70 | 6.30 | 100 | 0 | 0.0 |
07/08/2023 |
6.40
|
180,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/08/2023 |
6.40
|
532,000 | 6.20 | 6.40 | 6.10 | 300 | 0 | 0.0 |
03/08/2023 |
6.20
|
375,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
02/08/2023 |
6.40
|
314,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
01/08/2023 |
6.30
|
485,600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
31/07/2023 |
6.50
|
405,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
28/07/2023 |
6.50
|
492,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
27/07/2023 |
6.50
|
529,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
26/07/2023 |
6.60
|
192,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
25/07/2023 |
6.60
|
385,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
24/07/2023 |
6.60
|
955,000 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
21/07/2023 |
6.80
|
448,600 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
20/07/2023 |
6.80
|
401,900 | 6.70 | 6.80 | 6.60 | 200 | 0 | 0.0 |
19/07/2023 |
6.70
|
669,600 | 6.90 | 7 | 6.70 | 1,700 | 0 | 0.0 |
18/07/2023 |
6.90
|
1,556,200 | 6.70 | 7.20 | 6.70 | 400 | 0 | 0.0 |
17/07/2023 |
6.70
|
793,800 | 6.60 | 6.70 | 6.50 | 100 | 4 | 0.0 |
14/07/2023 |
6.60
|
716,100 | 6.60 | 6.60 | 6.40 | 0 | 37 | -0.0 |
13/07/2023 |
6.60
|
804,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
12/07/2023 |
6.50
|
513,400 | 6.40 | 6.60 | 6.40 | 1,000 | 50 | 0.0 |
11/07/2023 |
6.40
|
401,100 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
10/07/2023 |
6.50
|
464,100 | 6.30 | 6.60 | 6.40 | 0 | 30 | -0.0 |
07/07/2023 |
6.30
|
257,900 | 6.40 | 6.50 | 6.30 | 0 | 10 | -0.0 |