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) |
-0.19 | -2.84% | 23,900 | 0 | 0 |
6.30
6.69
6.50
|
2 tháng
(2024-07-22) |
0.02 | 0.31% | 63,200 | 0 | 0 |
6.20
6.79
6.50
|
3 tháng
(2024-06-20) |
0.50 | 8.33% | 312,000 | -4,900 | -0.0 |
6
6.79
6.50
|
6 tháng
(2024-03-22) |
0.74 | 12.85% | 591,600 | -5,000 | -0.0 |
5.30
6.79
6.50
|
12 tháng
(2023-09-25) |
0.90 | 16.07% | 3,283,000 | -3,800 | -0.0 |
5.20
6.79
6.50
|
24 tháng
(2022-09-29) |
-3.20 | -32.99% | 4,879,300 | -124,300 | -0.6 |
5.09
10.10
6.50
|
36 tháng
(2021-10-04) |
-2.71 | -29.46% | 6,171,000 | 8,896 | 1.8 |
5.09
11.20
6.50
|
60 tháng
(2019-10-15) |
-0.32 | -4.65% | 7,095,230 | 3,936 | 1.8 |
5.09
11.20
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2023 |
5.85
|
5,400 | 5.85 | 5.89 | 5.80 | 0 | 0 | 0 |
21/11/2023 |
5.85
|
100 | 5.70 | 5.85 | 5.85 | 0 | 0 | 0 |
20/11/2023 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/11/2023 |
5.70
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
16/11/2023 |
5.80
|
1,000 | 5.65 | 5.80 | 5.80 | 0 | 0 | 0 |
15/11/2023 |
5.65
|
1,800 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
14/11/2023 |
5.60
|
2,500 | 5.70 | 5.91 | 5.60 | 0 | 0 | 0 |
13/11/2023 |
5.70
|
11,400 | 5.70 | 5.72 | 5.33 | 0 | 0 | 0 |
10/11/2023 |
5.70
|
1,300 | 5.59 | 5.70 | 5.30 | 0 | 0 | 0 |
09/11/2023 |
5.59
|
2,400 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
08/11/2023 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/11/2023 |
5.51
|
3,600 | 5.67 | 5.73 | 5.51 | 0 | 0 | 0 |
06/11/2023 |
5.67
|
1,800 | 5.67 | 5.67 | 5.36 | 0 | 0 | 0 |
03/11/2023 |
5.67
|
1,100 | 5.67 | 5.70 | 5.67 | 0 | 0 | 0 |
02/11/2023 |
5.67
|
900 | 5.54 | 5.67 | 5.53 | 0 | 0 | 0 |
01/11/2023 |
5.54
|
2,900 | 5.20 | 5.55 | 5 | 0 | 0 | 0 |
31/10/2023 |
5.20
|
700 | 5.55 | 5.81 | 5.20 | 300 | 0 | 0.0 |
30/10/2023 |
5.55
|
1,000 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
27/10/2023 |
5.74
|
1,200 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |
26/10/2023 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
25/10/2023 |
5.50
|
400 | 5.86 | 5.86 | 5.50 | 0 | 0 | 0 |
24/10/2023 |
5.86
|
4,400 | 5.84 | 5.99 | 5.44 | 0 | 0 | 0 |
23/10/2023 |
5.84
|
20,300 | 5.84 | 6 | 5.84 | 0 | 0 | 0 |
20/10/2023 |
5.84
|
2,000 | 5.49 | 5.84 | 5.11 | 0 | 0 | 0 |
19/10/2023 |
5.49
|
700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
18/10/2023 |
5.49
|
2,700 | 5.49 | 5.57 | 5.49 | 0 | 0 | 0 |
17/10/2023 |
5.49
|
1,000 | 5.48 | 5.60 | 5.48 | 300 | 0 | 0.0 |
16/10/2023 |
5.48
|
1,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
13/10/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/10/2023 |
5.50
|
1,000 | 5.50 | 5.55 | 5.40 | 0 | 0 | 0 |
11/10/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/10/2023 |
5.50
|
1,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/10/2023 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
06/10/2023 |
5.30
|
100 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
05/10/2023 |
5.55
|
2,200 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
04/10/2023 |
5.60
|
1,700 | 5.55 | 5.60 | 5.55 | 500 | 0 | 0.0 |
03/10/2023 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
02/10/2023 |
5.55
|
600 | 5.71 | 5.71 | 5.35 | 0 | 0 | 0 |
29/09/2023 |
5.71
|
1,100 | 5.60 | 5.71 | 5.60 | 0 | 0 | 0 |
27/09/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/09/2023 |
5.60
|
4,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
25/09/2023 |
5.60
|
2,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
22/09/2023 |
5.60
|
2,100 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
21/09/2023 |
5.75
|
200 | 5.60 | 5.75 | 5.40 | 0 | 0 | 0 |
20/09/2023 |
5.60
|
4,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
19/09/2023 |
5.50
|
800 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
18/09/2023 |
5.65
|
1,300 | 5.72 | 5.72 | 5.36 | 0 | 0 | 0 |
15/09/2023 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/09/2023 |
5.72
|
4,000 | 5.60 | 5.87 | 5.30 | 0 | 0 | 0 |
13/09/2023 |
5.60
|
3,900 | 5.60 | 5.63 | 5.60 | 0 | 0 | 0 |
12/09/2023 |
5.60
|
1,100 | 5.51 | 5.60 | 5.53 | 0 | 0 | 0 |
11/09/2023 |
5.51
|
4,300 | 5.70 | 5.77 | 5.50 | 0 | 0 | 0 |
08/09/2023 |
5.70
|
10,200 | 5.77 | 5.97 | 5.54 | 0 | 0 | 0 |
07/09/2023 |
5.77
|
4,400 | 5.83 | 5.95 | 5.50 | 400 | 0 | 0.0 |
06/09/2023 |
5.83
|
3,400 | 5.91 | 5.98 | 5.83 | 0 | 0 | 0 |
05/09/2023 |
5.91
|
6,800 | 5.60 | 5.99 | 5.60 | 0 | 0 | 0 |
31/08/2023 |
5.60
|
20,100 | 5.32 | 5.69 | 5.42 | 0 | 0 | 0 |
30/08/2023 |
5.32
|
36,000 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
29/08/2023 |
5.72
|
3,400 | 5.55 | 5.73 | 5.72 | 0 | 0 | 0 |
28/08/2023 |
5.55
|
4,100 | 5.91 | 6 | 5.55 | 0 | 0 | 0 |
25/08/2023 |
5.91
|
600 | 5.95 | 5.95 | 5.58 | 0 | 0 | 0 |
24/08/2023 |
5.95
|
500 | 5.82 | 5.96 | 5.82 | 0 | 0 | 0 |
23/08/2023 |
5.82
|
1,500 | 5.81 | 5.99 | 5.82 | 0 | 0 | 0 |
22/08/2023 |
5.81
|
6,700 | 6.04 | 6.16 | 5.81 | 0 | 0 | 0 |
21/08/2023 |
6.04
|
15,300 | 5.68 | 6.07 | 5.70 | 0 | 0 | 0 |
18/08/2023 |
5.68
|
25,400 | 6.10 | 6.10 | 5.68 | 0 | 0 | 0 |
17/08/2023 |
6.10
|
4,500 | 6.10 | 6.11 | 6.04 | 0 | 0 | 0 |
16/08/2023 |
6.10
|
7,900 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 |
15/08/2023 |
6.12
|
6,400 | 6.09 | 6.14 | 6.08 | 0 | 0 | 0 |
14/08/2023 |
6.09
|
9,300 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 |
11/08/2023 |
6.16
|
10,100 | 6.11 | 6.23 | 6.08 | 0 | 0 | 0 |
10/08/2023 |
6.11
|
12,300 | 6.11 | 6.15 | 6.11 | 0 | 0 | 0 |
09/08/2023 |
6.11
|
9,300 | 6.15 | 6.19 | 6.11 | 0 | 0 | 0 |
08/08/2023 |
6.15
|
12,400 | 6.13 | 6.21 | 6.05 | 0 | 0 | 0 |
07/08/2023 |
6.13
|
6,500 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
04/08/2023 |
6.15
|
27,200 | 6.17 | 6.17 | 6.06 | 0 | 0 | 0 |
03/08/2023 |
6.17
|
21,200 | 6.07 | 6.29 | 6.06 | 0 | 0 | 0 |
02/08/2023 |
6.07
|
25,200 | 6.23 | 6.25 | 6.03 | 0 | 0 | 0 |
01/08/2023 |
6.23
|
40,100 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
31/07/2023 |
6.69
|
12,900 | 6.50 | 6.79 | 6.12 | 0 | 0 | 0 |
28/07/2023 |
6.50
|
514,000 | 6.50 | 6.50 | 6.05 | 0 | 130,600 | -0.8 |
27/07/2023 |
6.50
|
100 | 6.39 | 6.50 | 6.50 | 0 | 0 | 0 |
26/07/2023 |
6.39
|
300 | 6.40 | 6.40 | 6.39 | 0 | 0 | 0 |
25/07/2023 |
6.40
|
300 | 6.41 | 6.41 | 6.40 | 0 | 0 | 0 |
24/07/2023 |
6.41
|
76,400 | 6.49 | 6.49 | 6.35 | 0 | 30,800 | -0.2 |
21/07/2023 |
6.49
|
1,300 | 6.45 | 6.49 | 6.20 | 0 | 0 | 0 |
20/07/2023 |
6.45
|
1,600 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |
19/07/2023 |
6.49
|
7,800 | 6.07 | 6.49 | 6.30 | 200 | 5,100 | -0.0 |
18/07/2023 |
6.07
|
7,900 | 6.50 | 6.69 | 6.05 | 0 | 4,700 | -0.0 |
17/07/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/07/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/07/2023 |
6.50
|
3,900 | 6.70 | 6.70 | 6.50 | 800 | 700 | 0.0 |
12/07/2023 |
6.70
|
100 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
11/07/2023 |
6.50
|
700 | 6.55 | 6.55 | 6.50 | 0 | 500 | -0.0 |
10/07/2023 |
6.55
|
100 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 |
07/07/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/07/2023 |
6.60
|
9,000 | 6.65 | 6.65 | 6.60 | 0 | 3,000 | -0.0 |
05/07/2023 |
6.65
|
600 | 6.67 | 6.67 | 6.64 | 0 | 0 | 0 |
04/07/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
03/07/2023 |
6.67
|
400 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |