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) |
-0.20 | -3.70% | 150,600 | 0 | 0 |
4.90
5.40
5.20
|
2 tháng
(2024-07-22) |
-2.70 | -34.18% | 331,700 | 0 | 0 |
4.90
8
5.20
|
3 tháng
(2024-06-20) |
-2.30 | -30.67% | 683,900 | 0 | 0 |
4.90
9.30
5.20
|
6 tháng
(2024-03-22) |
0.10 | 1.96% | 3,188,800 | 0 | -0.0 |
4.70
9.30
5.20
|
12 tháng
(2023-09-25) |
0.50 | 10.64% | 4,490,400 | 0 | -0.0 |
4.30
9.30
5.20
|
24 tháng
(2022-09-29) |
0.70 | 15.56% | 7,818,368 | 0 | -0.0 |
3.10
9.30
5.20
|
36 tháng
(2021-10-04) |
-5.80 | -52.73% | 8,259,068 | 0 | -0.0 |
3.10
17.30
5.20
|
60 tháng
(2019-10-15) |
-4 | -43.48% | 8,265,868 | 0 | -0.0 |
3.10
17.30
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/10/2023 |
4.70
|
3,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
26/10/2023 |
4.60
|
13,500 | 5.40 | 5.50 | 4.60 | 0 | 0 | 0 |
25/10/2023 |
5.40
|
400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
24/10/2023 |
5.50
|
400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
20/10/2023 |
5.70
|
16,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
19/10/2023 |
5.70
|
10,600 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
18/10/2023 |
5.70
|
40,400 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
17/10/2023 |
5.80
|
19,900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
16/10/2023 |
5.70
|
19,400 | 6 | 6 | 5.20 | 0 | 0 | 0 |
13/10/2023 |
6
|
18,800 | 6 | 6 | 5.30 | 0 | 0 | 0 |
12/10/2023 |
6
|
12,800 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
11/10/2023 |
5.80
|
17,200 | 5 | 5.80 | 5.20 | 0 | 0 | 0 |
09/10/2023 |
5
|
1,700 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
06/10/2023 |
5.80
|
16,200 | 5.20 | 5.80 | 4.40 | 0 | 0 | 0 |
05/10/2023 |
5.20
|
1,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
04/10/2023 |
5.10
|
4,500 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
02/10/2023 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
29/09/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
28/09/2023 |
5
|
2,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
27/09/2023 |
4.90
|
900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
26/09/2023 |
4.70
|
10,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
25/09/2023 |
4.70
|
8,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
22/09/2023 |
4.90
|
2,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
21/09/2023 |
5.10
|
1,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
20/09/2023 |
5
|
8,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/09/2023 |
5.10
|
5,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
18/09/2023 |
5
|
900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/09/2023 |
5.30
|
26,800 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
14/09/2023 |
5.50
|
25,100 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
13/09/2023 |
5
|
10,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
12/09/2023 |
5
|
8,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/09/2023 |
5.10
|
9,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/09/2023 |
5
|
11,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
07/09/2023 |
5
|
43,800 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
06/09/2023 |
5.20
|
4,000 | 5 | 5.40 | 5 | 0 | 0 | 0 |
05/09/2023 |
5
|
12,900 | 5 | 5 | 5 | 0 | 0 | 0 |
31/08/2023 |
5
|
16,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
30/08/2023 |
5.20
|
8,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
29/08/2023 |
5
|
23,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
28/08/2023 |
5.30
|
2,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
25/08/2023 |
5.40
|
600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
24/08/2023 |
5.40
|
4,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
23/08/2023 |
5.30
|
900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
22/08/2023 |
5.40
|
8,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
21/08/2023 |
5.40
|
4,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
18/08/2023 |
5.40
|
22,000 | 6 | 6 | 5.10 | 0 | 0 | 0 |
17/08/2023 |
6
|
5,900 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
16/08/2023 |
5.70
|
40,400 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
15/08/2023 |
6.10
|
13,700 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
14/08/2023 |
6.20
|
34,500 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
11/08/2023 |
6.30
|
39,200 | 6 | 6.90 | 6 | 0 | 0 | 0 |
10/08/2023 |
6
|
94,500 | 6.30 | 6.90 | 5.60 | 0 | 0 | 0 |
09/08/2023 |
6.30
|
57,900 | 5.70 | 6.30 | 6 | 0 | 0 | 0 |
08/08/2023 |
5.70
|
190,500 | 5.10 | 5.70 | 5.20 | 0 | 0 | 0 |
07/08/2023 |
5.10
|
119,800 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
04/08/2023 |
4.60
|
4,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
03/08/2023 |
4.70
|
51,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
02/08/2023 |
4.60
|
17,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
01/08/2023 |
4.60
|
25,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
31/07/2023 |
4.50
|
27,800 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
28/07/2023 |
4.30
|
33,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/07/2023 |
4.50
|
26,500 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
26/07/2023 |
4.30
|
25,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/07/2023 |
4.40
|
27,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.40
|
7,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/07/2023 |
4.40
|
41,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
20/07/2023 |
4.30
|
7,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
19/07/2023 |
4.20
|
19,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/07/2023 |
4.40
|
15,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/07/2023 |
4.30
|
35,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
14/07/2023 |
4.40
|
44,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
13/07/2023 |
4.40
|
31,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
12/07/2023 |
4.50
|
20,700 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
11/07/2023 |
4.30
|
19,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
10/07/2023 |
4.30
|
74,100 | 4.40 | 4.40 | 3.70 | 0 | 0 | 0 |
07/07/2023 |
4.40
|
11,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/07/2023 |
4.40
|
21,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
05/07/2023 |
4.40
|
8,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/07/2023 |
4.50
|
25,810 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
03/07/2023 |
4.20
|
45,500 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
30/06/2023 |
4.20
|
52,837 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
29/06/2023 |
4.60
|
44,863 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
28/06/2023 |
4.80
|
31,706 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
27/06/2023 |
5.10
|
69,700 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
26/06/2023 |
5.50
|
62,600 | 6.10 | 6.80 | 5.50 | 0 | 0 | 0 |
23/06/2023 |
6.10
|
114,400 | 6.40 | 7.10 | 6 | 0 | 0 | 0 |
22/06/2023 |
6.40
|
102,629 | 6.80 | 7.90 | 6.40 | 0 | 0 | 0 |
21/06/2023 |
6.80
|
64,401 | 8.10 | 8.90 | 6.80 | 0 | 0 | 0 |
20/06/2023 |
8.10
|
92,156 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 |
19/06/2023 |
7.20
|
75,900 | 6.30 | 7.20 | 6.70 | 0 | 0 | 0 |
16/06/2023 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/06/2023 |
6.30
|
119,757 | 6 | 6.30 | 4.70 | 0 | 0 | 0 |
14/06/2023 |
6
|
118,800 | 5.40 | 6 | 4.60 | 0 | 0 | 0 |
13/06/2023 |
5.40
|
83,800 | 5.10 | 5.40 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
5.10
|
38,700 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
09/06/2023 |
5
|
37,400 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
08/06/2023 |
4.50
|
34,600 | 4.20 | 4.70 | 4.30 | 0 | 0 | 0 |
07/06/2023 |
4.20
|
23,610 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
06/06/2023 |
4.20
|
16,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/06/2023 |
4.20
|
16,300 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |