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) |
-0.43 | -6.94% | 2,500 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-20) |
-0.33 | -5.41% | 14,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-22) |
-0.35 | -5.72% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-29) |
-7.83 | -57.57% | 1,108,800 | -991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-04) |
-7.23 | -55.62% | 1,631,600 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-15) |
-11.03 | -65.65% | 2,143,520 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.99
|
2,400 | 5.60 | 5.99 | 5.26 | 0 | 0 | 0 |
06/07/2023 |
5.60
|
100 | 5.97 | 5.97 | 5.60 | 0 | 0 | 0 |
05/07/2023 |
5.97
|
800 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
04/07/2023 |
5.97
|
400 | 5.58 | 5.97 | 5.60 | 0 | 0 | 0 |
03/07/2023 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
30/06/2023 |
5.58
|
800 | 5.94 | 5.94 | 5.55 | 0 | 0 | 0 |
29/06/2023 |
5.94
|
600 | 5.90 | 5.94 | 5.94 | 0 | 0 | 0 |
28/06/2023 |
5.90
|
2,500 | 5.56 | 5.90 | 5.77 | 0 | 0 | 0 |
27/06/2023 |
5.56
|
2,800 | 6.20 | 6.20 | 5.56 | 0 | 0 | 0 |
26/06/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/06/2023 |
6.20
|
2,800 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
22/06/2023 |
5.80
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/06/2023 |
5.80
|
3,500 | 5.80 | 5.80 | 5.57 | 0 | 0 | 0 |
20/06/2023 |
5.80
|
100 | 5.96 | 5.96 | 5.80 | 0 | 0 | 0 |
19/06/2023 |
5.96
|
1,400 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
16/06/2023 |
6.40
|
200 | 6.38 | 6.40 | 6.40 | 0 | 0 | 0 |
15/06/2023 |
6.38
|
1,300 | 6.36 | 6.38 | 6.27 | 0 | 0 | 0 |
14/06/2023 |
6.36
|
3,800 | 6.35 | 6.36 | 6.35 | 0 | 0 | 0 |
13/06/2023 |
6.35
|
2,000 | 6.35 | 6.36 | 6.35 | 0 | 0 | 0 |
12/06/2023 |
6.35
|
7,200 | 6.32 | 6.35 | 6.30 | 0 | 0 | 0 |
09/06/2023 |
6.32
|
4,200 | 6.79 | 6.79 | 6.32 | 0 | 0 | 0 |
08/06/2023 |
6.79
|
7,200 | 6.47 | 6.90 | 6.47 | 0 | 0 | 0 |
07/06/2023 |
6.47
|
2,500 | 6.09 | 6.47 | 6.08 | 0 | 0 | 0 |
06/06/2023 |
6.09
|
13,300 | 5.70 | 6.09 | 6.08 | 0 | 0 | 0 |
05/06/2023 |
5.70
|
6,400 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
02/06/2023 |
5.80
|
2,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
01/06/2023 |
6.10
|
5,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
31/05/2023 |
5.80
|
1,100 | 5.86 | 5.86 | 5.80 | 0 | 0 | 0 |
30/05/2023 |
5.86
|
2,300 | 6.30 | 6.30 | 5.86 | 0 | 0 | 0 |
29/05/2023 |
6.30
|
1,100 | 5.94 | 6.30 | 6.20 | 0 | 0 | 0 |
26/05/2023 |
5.94
|
400 | 5.94 | 5.94 | 5.93 | 0 | 0 | 0 |
25/05/2023 |
5.94
|
1,000 | 5.90 | 5.94 | 5.49 | 0 | 0 | 0 |
24/05/2023 |
5.90
|
1,200 | 5.55 | 5.93 | 5.90 | 0 | 0 | 0 |
23/05/2023 |
5.55
|
700 | 5.63 | 5.63 | 5.30 | 0 | 0 | 0 |
22/05/2023 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/05/2023 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
18/05/2023 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
17/05/2023 |
5.63
|
400 | 5.63 | 5.63 | 5.32 | 0 | 0 | 0 |
16/05/2023 |
5.63
|
300 | 5.63 | 5.63 | 5.25 | 0 | 0 | 0 |
15/05/2023 |
5.63
|
600 | 5.60 | 5.63 | 5.60 | 0 | 0 | 0 |
12/05/2023 |
5.60
|
700 | 5.27 | 5.60 | 5.15 | 0 | 0 | 0 |
11/05/2023 |
5.27
|
600 | 5.27 | 5.29 | 5.27 | 0 | 600 | -0.0 |
10/05/2023 |
5.27
|
1,100 | 5.48 | 5.48 | 5.11 | 0 | 0 | 0 |
09/05/2023 |
5.48
|
400 | 5.90 | 5.90 | 5.48 | 0 | 100 | -0.0 |
08/05/2023 |
5.90
|
1,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/05/2023 |
5.90
|
700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
04/05/2023 |
6
|
900 | 5.73 | 6.05 | 5.33 | 0 | 0 | 0 |
28/04/2023 |
5.73
|
300 | 5.72 | 5.74 | 5.73 | 0 | 0 | 0 |
27/04/2023 |
5.72
|
900 | 5.50 | 5.72 | 5.70 | 0 | 0 | 0 |
26/04/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/04/2023 |
5.50
|
600 | 5.26 | 5.50 | 5.29 | 0 | 0 | 0 |
24/04/2023 |
5.26
|
200 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 |
21/04/2023 |
5.30
|
100 | 5.24 | 5.30 | 5.30 | 0 | 0 | 0 |
20/04/2023 |
5.24
|
100 | 5.25 | 5.25 | 5.24 | 0 | 0 | 0 |
19/04/2023 |
5.25
|
200 | 5.27 | 5.27 | 5.25 | 0 | 0 | 0 |
18/04/2023 |
5.27
|
1,000 | 5.27 | 5.28 | 5.27 | 0 | 0 | 0 |
17/04/2023 |
5.27
|
200 | 5.58 | 5.58 | 5.27 | 0 | 0 | 0 |
14/04/2023 |
5.58
|
600 | 5.60 | 5.60 | 5.58 | 0 | 0 | 0 |
13/04/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/04/2023 |
5.60
|
1,200 | 5.90 | 5.90 | 5.59 | 0 | 0 | 0 |
11/04/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/04/2023 |
5.90
|
500 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
07/04/2023 |
5.60
|
900 | 5.50 | 5.69 | 5.60 | 0 | 0 | 0 |
06/04/2023 |
5.50
|
2,900 | 5.66 | 6 | 5.30 | 0 | 0 | 0 |
05/04/2023 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
04/04/2023 |
5.66
|
2,300 | 5.41 | 5.66 | 5.45 | 0 | 0 | 0 |
03/04/2023 |
5.41
|
100 | 5.75 | 5.75 | 5.41 | 0 | 0 | 0 |
31/03/2023 |
5.75
|
3,100 | 5.60 | 5.76 | 5.26 | 0 | 0 | 0 |
30/03/2023 |
5.60
|
5,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
29/03/2023 |
5.80
|
1,900 | 5.43 | 5.80 | 5.40 | 0 | 0 | 0 |
28/03/2023 |
5.43
|
6,400 | 5.08 | 5.43 | 5.30 | 0 | 0 | 0 |
27/03/2023 |
5.08
|
400 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
24/03/2023 |
5.20
|
6,000 | 5.52 | 5.53 | 5.14 | 0 | 0 | 0 |
23/03/2023 |
5.52
|
1,200 | 5.53 | 5.53 | 5.21 | 0 | 0 | 0 |
22/03/2023 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
21/03/2023 |
5.53
|
2,700 | 5.50 | 5.86 | 5.53 | 0 | 0 | -0.0 |
20/03/2023 |
5.50
|
6,900 | 5.81 | 6.05 | 5.41 | 0 | 0 | -0.0 |
17/03/2023 |
5.81
|
800 | 5.70 | 6.09 | 5.80 | 0 | 0 | -0.0 |
16/03/2023 |
5.70
|
10,600 | 6.07 | 6.49 | 5.65 | 0 | 0 | -0.0 |
15/03/2023 |
6.07
|
700 | 6.05 | 6.47 | 6.06 | 0 | 0 | -0.0 |
14/03/2023 |
6.05
|
400 | 5.68 | 6.05 | 5.41 | 0 | 0 | -0.0 |
13/03/2023 |
5.68
|
3,000 | 5.31 | 5.68 | 5.60 | 0 | 0 | -0.0 |
10/03/2023 |
5.31
|
300 | 5.51 | 5.51 | 5.31 | 0 | 0 | -0.0 |
09/03/2023 |
5.51
|
2,200 | 5.40 | 5.77 | 5.50 | 0 | 0 | -0.0 |
08/03/2023 |
5.40
|
500 | 5.71 | 5.71 | 5.40 | 0 | 0 | -0.0 |
07/03/2023 |
5.71
|
400 | 5.35 | 5.72 | 5.21 | 0 | 0 | -0.0 |
06/03/2023 |
5.35
|
3,200 | 5.41 | 5.74 | 5.30 | 0 | 0 | -0.0 |
03/03/2023 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | -0.0 |
02/03/2023 |
5.41
|
900 | 5.80 | 5.80 | 5.40 | 0 | 0 | -0.0 |
01/03/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | -0.0 |
28/02/2023 |
5.80
|
200 | 5.66 | 5.80 | 5.80 | 0 | 0 | -0.0 |
27/02/2023 |
5.66
|
500 | 5.98 | 5.98 | 5.57 | 0 | 0 | -0.0 |
24/02/2023 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | -0.0 |
23/02/2023 |
5.98
|
300 | 5.80 | 5.98 | 5.42 | 0 | 0 | -0.0 |
22/02/2023 |
5.80
|
600 | 5.80 | 5.80 | 5.79 | 0 | 0 | -0.0 |
21/02/2023 |
5.80
|
1,500 | 5.77 | 6.08 | 5.80 | 0 | 0 | -0.0 |
20/02/2023 |
5.77
|
400 | 5.77 | 5.77 | 5.77 | 0 | 0 | -0.0 |
17/02/2023 |
5.77
|
400 | 5.78 | 5.78 | 5.77 | 0 | 0 | -0.0 |
16/02/2023 |
5.78
|
2,200 | 6.09 | 6.17 | 5.70 | 0 | 0 | -0.0 |
15/02/2023 |
6.09
|
700 | 5.80 | 6.12 | 5.80 | 0 | 0 | -0.0 |