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) |
-2 | -23.53% | 302,900 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 340,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-20) |
-3.10 | -32.29% | 638,800 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-22) |
0.70 | 12.07% | 2,128,100 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,861,200 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-29) |
-0.70 | -9.72% | 5,435,053 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-04) |
1.60 | 32.65% | 13,233,568 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-15) |
5.30 | 441.67% | 24,506,882 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
5.70
|
8,200 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
23/11/2023 |
5.90
|
7,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
22/11/2023 |
6
|
9,200 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
21/11/2023 |
5.90
|
7,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
20/11/2023 |
5.90
|
10,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
17/11/2023 |
5.80
|
8,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
16/11/2023 |
5.60
|
8,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
15/11/2023 |
6.20
|
10,400 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
14/11/2023 |
5.80
|
9,800 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
13/11/2023 |
5.80
|
8,200 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
10/11/2023 |
6.30
|
30,800 | 5.90 | 6.50 | 5.10 | 0 | 0 | 0 |
09/11/2023 |
5.90
|
13,900 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
08/11/2023 |
6
|
19,300 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
07/11/2023 |
5.80
|
14,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
06/11/2023 |
5.90
|
15,800 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
03/11/2023 |
5.90
|
15,500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
02/11/2023 |
6
|
27,300 | 5.20 | 6 | 5.10 | 0 | 0 | 0 |
01/11/2023 |
5.20
|
13,500 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
31/10/2023 |
5.10
|
18,100 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
30/10/2023 |
5.70
|
15,900 | 5.20 | 5.70 | 4.90 | 0 | 0 | 0 |
27/10/2023 |
5.20
|
34,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
26/10/2023 |
5.30
|
19,400 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
25/10/2023 |
5.40
|
16,300 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
24/10/2023 |
5.50
|
15,800 | 5.40 | 5.60 | 4.90 | 0 | 0 | 0 |
23/10/2023 |
5.40
|
21,200 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
19/10/2023 |
6.20
|
200 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
18/10/2023 |
6
|
100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
17/10/2023 |
6.10
|
2,100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
16/10/2023 |
6.20
|
600 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
13/10/2023 |
6.30
|
400 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
10/10/2023 |
7.40
|
400 | 6.60 | 7.40 | 7.30 | 0 | 0 | 0 |
09/10/2023 |
6.60
|
1,000 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
06/10/2023 |
7.30
|
600 | 7.40 | 7.40 | 5.50 | 0 | 0 | 0 |
05/10/2023 |
7.40
|
800 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
04/10/2023 |
7.40
|
12,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
28/09/2023 |
7.30
|
9,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
27/09/2023 |
7.30
|
20,100 | 6.60 | 7.30 | 6 | 0 | 0 | 0 |
26/09/2023 |
6.60
|
13,100 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
25/09/2023 |
6.60
|
50,000 | 5.80 | 6.70 | 5.80 | 0 | 0 | 0 |
22/09/2023 |
5.80
|
21,300 | 5.20 | 5.90 | 5.80 | 0 | 0 | 0 |
21/09/2023 |
5.20
|
11,400 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
20/09/2023 |
5.10
|
474,300 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
19/09/2023 |
5.20
|
450,100 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
18/09/2023 |
5.30
|
103,000 | 4.30 | 5.30 | 4 | 0 | 0 | 0 |
15/09/2023 |
4.30
|
114,000 | 4.70 | 5.20 | 4.30 | 0 | 0 | 0 |
14/09/2023 |
4.70
|
5,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
13/09/2023 |
5.20
|
16,800 | 4.80 | 5.30 | 5.20 | 0 | 0 | 0 |
12/09/2023 |
4.80
|
13,200 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
11/09/2023 |
4.30
|
12,600 | 3.70 | 4.30 | 3.60 | 0 | 0 | 0 |
08/09/2023 |
3.70
|
4,800 | 4.40 | 4.40 | 3.70 | 0 | 0 | 0 |
07/09/2023 |
4.40
|
46,100 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
29/08/2023 |
4.50
|
100 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
28/08/2023 |
4.20
|
100 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 |
25/08/2023 |
3.50
|
2,500 | 4 | 4.50 | 3.50 | 0 | 0 | 0 |
24/08/2023 |
4
|
500 | 4.90 | 4.90 | 4 | 0 | 0 | 0 |
23/08/2023 |
4.90
|
300 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
21/08/2023 |
5.20
|
3,200 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
18/08/2023 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
17/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
16/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
15/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
11/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
10/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
09/08/2023 |
5
|
100 | 4.60 | 5 | 5 | 0 | 0 | 0 |
08/08/2023 |
4.60
|
200 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
07/08/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/08/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/08/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
02/08/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/08/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/07/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/07/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/07/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/07/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/07/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/07/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/07/2023 |
5.20
|
800 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
20/07/2023 |
4.70
|
100 | 4.10 | 4.70 | 4.70 | 0 | 0 | 0 |
19/07/2023 |
4.10
|
1,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/07/2023 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/07/2023 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/07/2023 |
4.10
|
1,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/07/2023 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/07/2023 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
11/07/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/07/2023 |
4.10
|
1,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
07/07/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/07/2023 |
4
|
2,700 | 4 | 4.50 | 4 | 0 | 0 | 0 |
05/07/2023 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
04/07/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
03/07/2023 |
4
|
210 | 4 | 4 | 4 | 0 | 0 | 0 |
30/06/2023 |
4
|
0 | 4.60 | 4 | 4 | 0 | 0 | 0 |
29/06/2023 |
4.60
|
300 | 3.80 | 4.60 | 3.90 | 0 | 0 | 0 |
28/06/2023 |
3.80
|
8,400 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
27/06/2023 |
4.10
|
600 | 4.70 | 5.30 | 4.10 | 0 | 0 | 0 |
26/06/2023 |
4.70
|
3,302 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
23/06/2023 |
5.50
|
600 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
22/06/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/06/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |