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) |
-1.50 | -14.15% | 758,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,061,800 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-20) |
2.30 | 33.82% | 5,601,300 | 0 | 0 |
6.80
16.30
9.10
|
6 tháng
(2024-03-22) |
3.20 | 54.24% | 6,121,100 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,266,945 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-29) |
3.40 | 59.65% | 8,270,266 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-04) |
3.40 | 59.65% | 16,509,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-15) |
5.30 | 139.47% | 17,969,214 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
5.90
|
2,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
23/11/2023 |
5.70
|
2,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
22/11/2023 |
6
|
700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
21/11/2023 |
5.80
|
16,100 | 6 | 6 | 5.70 | 0 | 0 | 0 |
20/11/2023 |
6
|
20,205 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
17/11/2023 |
6.20
|
11,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
16/11/2023 |
6.10
|
7,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/11/2023 |
6.10
|
27,201 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
14/11/2023 |
6.10
|
15,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
13/11/2023 |
6
|
18,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
10/11/2023 |
6.20
|
57,204 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
09/11/2023 |
6.60
|
36,700 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
08/11/2023 |
6.40
|
114,605 | 5.60 | 6.40 | 5.60 | 0 | 0 | 0 |
07/11/2023 |
5.70
|
13,200 | 5.60 | 5.80 | 5.50 | 0 | 100 | -0.0 |
06/11/2023 |
5.60
|
37,500 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
4,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
02/11/2023 |
5.30
|
4,100 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
01/11/2023 |
5
|
7,100 | 5 | 5.20 | 5 | 2,100 | 0 | 0.0 |
31/10/2023 |
5
|
16,300 | 5.20 | 5.20 | 5 | 10,000 | 0 | 0.1 |
30/10/2023 |
5.20
|
16,700 | 5 | 5.40 | 5 | 5,000 | 0 | 0.0 |
27/10/2023 |
5
|
1,300 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 |
26/10/2023 |
4.70
|
43,000 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
25/10/2023 |
5.50
|
10,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
24/10/2023 |
5.40
|
7,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
23/10/2023 |
5.40
|
54,100 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
20/10/2023 |
4.90
|
3,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
19/10/2023 |
4.90
|
400 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
18/10/2023 |
4.80
|
1,300 | 4.60 | 4.90 | 4.80 | 0 | 0 | 0 |
17/10/2023 |
4.60
|
11,200 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
16/10/2023 |
5.20
|
2,200 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
13/10/2023 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 |
12/10/2023 |
4.80
|
5,000 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
11/10/2023 |
5
|
1,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
10/10/2023 |
5
|
6,800 | 5 | 5 | 5 | 0 | 0 | 0 |
09/10/2023 |
5
|
3,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/10/2023 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
05/10/2023 |
5
|
2,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
04/10/2023 |
5
|
5,100 | 4.70 | 5 | 5 | 0 | 0 | 0 |
03/10/2023 |
4.70
|
2,000 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
02/10/2023 |
4.70
|
800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
29/09/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/09/2023 |
5.20
|
2,700 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/09/2023 |
5
|
14,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/09/2023 |
4.80
|
7,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
25/09/2023 |
4.80
|
3,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
22/09/2023 |
4.90
|
3,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
21/09/2023 |
5.20
|
3,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/09/2023 |
5.10
|
3,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
19/09/2023 |
5.20
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
18/09/2023 |
5.20
|
600 | 5 | 5.30 | 5.20 | 0 | 0 | 0 |
15/09/2023 |
5
|
2,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
14/09/2023 |
5.10
|
1,100 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
13/09/2023 |
5.10
|
8,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
12/09/2023 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
11/09/2023 |
5
|
12,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/09/2023 |
5
|
600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
07/09/2023 |
5.20
|
3,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
06/09/2023 |
5.10
|
9,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
05/09/2023 |
5.10
|
7,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
31/08/2023 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/08/2023 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
29/08/2023 |
5
|
7,000 | 5 | 5 | 5 | 0 | 0 | 0 |
28/08/2023 |
5
|
6,100 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
25/08/2023 |
5.10
|
2,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
24/08/2023 |
5.20
|
3,000 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
23/08/2023 |
5.10
|
3,200 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
22/08/2023 |
5.10
|
8,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
21/08/2023 |
5.20
|
300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
18/08/2023 |
5.10
|
11,000 | 5.10 | 5.30 | 5.10 | 0 | 400 | -0.0 |
17/08/2023 |
5.10
|
7,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
16/08/2023 |
5.10
|
1,700 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
15/08/2023 |
5
|
3,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
14/08/2023 |
5.20
|
11,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
11/08/2023 |
5.20
|
6,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
10/08/2023 |
5.30
|
7,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/08/2023 |
5.30
|
4,400 | 5.20 | 5.40 | 5.10 | 0 | 100 | -0.0 |
08/08/2023 |
5.20
|
7,200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
07/08/2023 |
5.10
|
3,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
04/08/2023 |
5.10
|
1,600 | 5.10 | 5.10 | 5.10 | 1,000 | 0 | 0.0 |
03/08/2023 |
5.10
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
02/08/2023 |
5
|
9,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
01/08/2023 |
5.10
|
8,300 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
31/07/2023 |
5.20
|
5,500 | 5.10 | 5.40 | 5.10 | 1,000 | 0 | 0.0 |
28/07/2023 |
5.10
|
14,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
27/07/2023 |
5.10
|
11,700 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
26/07/2023 |
5
|
19,800 | 4.80 | 5.30 | 5 | 0 | 0 | 0 |
25/07/2023 |
4.80
|
1,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/07/2023 |
4.90
|
15,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
21/07/2023 |
4.80
|
200 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
20/07/2023 |
5
|
4,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
19/07/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/07/2023 |
5
|
600 | 4.90 | 5 | 5 | 0 | 0 | 0 |
17/07/2023 |
4.90
|
300 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
14/07/2023 |
4.80
|
2,200 | 4.90 | 5 | 4.80 | 400 | 0 | 0.0 |
13/07/2023 |
4.90
|
8,100 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
12/07/2023 |
4.80
|
3,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
11/07/2023 |
4.90
|
700 | 5 | 5 | 4.60 | 0 | 0 | 0 |
10/07/2023 |
5
|
2,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
07/07/2023 |
4.80
|
3,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
06/07/2023 |
4.80
|
6,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |