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) |
0.30 | 5.45% | 104,100 | 200 | 0.0 |
5.50
6.50
5.60
|
2 tháng
(2024-07-22) |
-0.90 | -13.43% | 149,200 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 691,000 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-22) |
0.90 | 18.37% | 1,038,006 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.50 | 9.43% | 2,721,290 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-29) |
1.90 | 48.72% | 14,658,299 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-04) |
-1.30 | -18.31% | 39,688,431 | -58,200 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-15) |
2.97 | 104.79% | 86,230,088 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.50
|
3,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
06/07/2023 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
05/07/2023 |
5.30
|
10,110 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
04/07/2023 |
5.40
|
9,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
03/07/2023 |
5.30
|
33,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
30/06/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
29/06/2023 |
5.40
|
2,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
28/06/2023 |
5.30
|
41,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
27/06/2023 |
5.40
|
18,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/06/2023 |
5.40
|
34,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/06/2023 |
5.40
|
3,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
22/06/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/06/2023 |
5.50
|
19,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
20/06/2023 |
5.60
|
11,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
19/06/2023 |
5.50
|
33,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/06/2023 |
5.50
|
10,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
15/06/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/06/2023 |
5.50
|
50,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
13/06/2023 |
5.60
|
22,626 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
12/06/2023 |
5.50
|
44,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
09/06/2023 |
5.50
|
3,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
08/06/2023 |
5.60
|
17,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
07/06/2023 |
5.70
|
24,435 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
06/06/2023 |
5.50
|
55,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/06/2023 |
5.50
|
122,241 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
02/06/2023 |
5.40
|
3,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
01/06/2023 |
5.60
|
52,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
31/05/2023 |
5.60
|
15,294 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/05/2023 |
5.60
|
15,300 | 5.30 | 5.80 | 5.30 | 11,600 | 0 | 0.1 |
29/05/2023 |
5.30
|
9,201 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
26/05/2023 |
5.40
|
10,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
25/05/2023 |
5.10
|
12,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
24/05/2023 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/05/2023 |
5.20
|
49,105 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
22/05/2023 |
5.50
|
4,589 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
19/05/2023 |
5.40
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/05/2023 |
5.40
|
3,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
17/05/2023 |
5.50
|
4,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
16/05/2023 |
5.40
|
122,410 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
15/05/2023 |
5.40
|
28,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
12/05/2023 |
5.40
|
13,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
11/05/2023 |
5.40
|
13,000 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
10/05/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/05/2023 |
5.50
|
18,700 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
08/05/2023 |
5.40
|
8,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
05/05/2023 |
5.50
|
2,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
04/05/2023 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 1,000 | 0 | 0.0 |
28/04/2023 |
5.70
|
21,900 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/04/2023 |
5.50
|
4,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
26/04/2023 |
5.60
|
18,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
25/04/2023 |
5.60
|
4,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/04/2023 |
5.60
|
6,600 | 5.60 | 6.10 | 5.50 | 0 | 4,400 | -0.0 |
21/04/2023 |
5.60
|
15,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
20/04/2023 |
5.20
|
2,000 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
19/04/2023 |
5.40
|
700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
18/04/2023 |
5.80
|
2,600 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
17/04/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
14/04/2023 |
5.40
|
17,200 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
13/04/2023 |
5.80
|
3,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
12/04/2023 |
5.80
|
1,500 | 5.50 | 6 | 5.70 | 0 | 0 | 0 |
11/04/2023 |
5.50
|
500 | 6 | 6 | 5.50 | 0 | 0 | 0 |
10/04/2023 |
6
|
16,800 | 6 | 6 | 5.40 | 0 | 0 | 0 |
07/04/2023 |
6
|
4,400 | 5.90 | 6.40 | 5.60 | 0 | 0 | 0 |
06/04/2023 |
5.90
|
2,800 | 5.50 | 6 | 5.80 | 0 | 0 | 0 |
05/04/2023 |
5.50
|
10,400 | 5.30 | 5.80 | 5.50 | 0 | 0 | 0 |
04/04/2023 |
5.30
|
8,905 | 5.50 | 5.80 | 5.10 | 0 | 1,500 | -0.0 |
03/04/2023 |
5.50
|
1,110 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/03/2023 |
5.50
|
2,500 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
30/03/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/03/2023 |
5.50
|
1,300 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
28/03/2023 |
5.40
|
2,000 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
27/03/2023 |
5.30
|
5,400 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
24/03/2023 |
5.60
|
19,200 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
23/03/2023 |
5.70
|
90,600 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
22/03/2023 |
5.20
|
15,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
21/03/2023 |
5.20
|
8,900 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
20/03/2023 |
4.80
|
27,408 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
17/03/2023 |
5.20
|
100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
16/03/2023 |
5.70
|
15,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
15/03/2023 |
5.40
|
37,010 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
14/03/2023 |
5.60
|
32,000 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
13/03/2023 |
5.10
|
65,602 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
10/03/2023 |
5.20
|
7,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
09/03/2023 |
5.60
|
39,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
08/03/2023 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/03/2023 |
5.30
|
15,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
06/03/2023 |
5.30
|
11,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
03/03/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
02/03/2023 |
5
|
2,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
01/03/2023 |
5.30
|
27,200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
28/02/2023 |
5.10
|
276,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/02/2023 |
4.90
|
300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/02/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
23/02/2023 |
5
|
4,200 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
22/02/2023 |
4.90
|
23,500 | 4.90 | 5.20 | 4.50 | 0 | 0 | 0 |
21/02/2023 |
4.90
|
1,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
20/02/2023 |
5.20
|
62,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
17/02/2023 |
5
|
900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/02/2023 |
5
|
700 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
15/02/2023 |
4.70
|
5,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |