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 | -3.34% | 56,100 | 0 | 0 |
5.40
6
5.79
|
2 tháng
(2024-07-22) |
-0.11 | -1.86% | 135,700 | 0 | 0 |
5.40
6.08
5.79
|
3 tháng
(2024-06-20) |
-0.23 | -3.82% | 245,600 | 0 | 0 |
5.40
6.24
5.79
|
6 tháng
(2024-03-22) |
-1.02 | -14.98% | 710,200 | -1,000 | -0.0 |
5.40
7
5.79
|
12 tháng
(2023-09-25) |
-1.29 | -18.22% | 2,682,500 | -2,000 | -0.0 |
5.40
8.83
5.79
|
24 tháng
(2022-09-29) |
0.78 | 15.57% | 6,377,200 | -25,003 | -0.1 |
3.45
11.80
5.79
|
36 tháng
(2021-10-04) |
-0.89 | -13.32% | 14,882,600 | -26,503 | -0.1 |
3.45
13.50
5.79
|
60 tháng
(2019-10-15) |
1.89 | 48.46% | 18,384,130 | -17,933 | -0.0 |
2.79
13.50
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.03
|
700 | 5.01 | 5.03 | 5.02 | 0 | 0 | 0 |
06/07/2023 |
5.01
|
7,600 | 5.01 | 5.20 | 5 | 0 | 0 | 0 |
05/07/2023 |
5.01
|
11,500 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 |
04/07/2023 |
5.13
|
400 | 5.12 | 5.13 | 5.08 | 0 | 0 | 0 |
03/07/2023 |
5.12
|
900 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 |
30/06/2023 |
5.11
|
600 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
29/06/2023 |
5.11
|
3,400 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 |
28/06/2023 |
5.10
|
10,200 | 5.20 | 5.20 | 5.08 | 0 | 4,200 | -0.0 |
27/06/2023 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/06/2023 |
5.20
|
8,200 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
23/06/2023 |
5.24
|
6,800 | 5.30 | 5.39 | 5.21 | 0 | 0 | 0 |
22/06/2023 |
5.30
|
22,500 | 5.25 | 5.35 | 5.23 | 0 | 0 | 0 |
21/06/2023 |
5.25
|
42,900 | 5.20 | 5.25 | 5.12 | 0 | 0 | 0 |
20/06/2023 |
5.20
|
3,900 | 5.10 | 5.25 | 5.11 | 0 | 0 | 0 |
19/06/2023 |
5.10
|
11,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/06/2023 |
5.10
|
7,100 | 5.08 | 5.30 | 5.08 | 0 | 0 | 0 |
15/06/2023 |
5.08
|
2,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
14/06/2023 |
5.13
|
9,400 | 5.25 | 5.50 | 5.13 | 0 | 0 | 0 |
13/06/2023 |
5.25
|
13,100 | 5.19 | 5.49 | 5.07 | 0 | 0 | 0 |
12/06/2023 |
5.19
|
11,100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/06/2023 |
5.19
|
24,300 | 5.04 | 5.30 | 4.94 | 0 | 0 | 0 |
08/06/2023 |
5.04
|
11,200 | 4.84 | 5.10 | 4.89 | 0 | 0 | 0 |
07/06/2023 |
4.84
|
13,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/06/2023 |
4.80
|
13,800 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
05/06/2023 |
4.70
|
4,000 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 |
02/06/2023 |
4.77
|
8,900 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 |
01/06/2023 |
4.71
|
20,500 | 4.65 | 4.80 | 4.41 | 0 | 0 | 0 |
31/05/2023 |
4.65
|
6,700 | 4.60 | 4.65 | 4.60 | 0 | 0 | 0 |
30/05/2023 |
4.60
|
68,900 | 4.74 | 4.74 | 4.41 | 0 | 0 | 0 |
29/05/2023 |
4.74
|
5,700 | 4.75 | 4.75 | 4.48 | 0 | 0 | 0 |
26/05/2023 |
4.75
|
7,300 | 4.54 | 4.84 | 4.61 | 0 | 0 | 0 |
25/05/2023 |
4.54
|
14,900 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
24/05/2023 |
4.54
|
7,700 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
23/05/2023 |
4.62
|
1,800 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 |
22/05/2023 |
4.78
|
1,500 | 4.65 | 4.81 | 4.62 | 0 | 0 | 0 |
19/05/2023 |
4.65
|
17,700 | 4.56 | 4.65 | 4.40 | 0 | 4,700 | -0.0 |
18/05/2023 |
4.56
|
6,200 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
17/05/2023 |
4.60
|
4,200 | 4.56 | 4.64 | 4.32 | 0 | 0 | 0 |
16/05/2023 |
4.56
|
20,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/05/2023 |
4.60
|
48,000 | 4.50 | 4.68 | 4.50 | 0 | 0 | 0 |
12/05/2023 |
4.50
|
600 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
11/05/2023 |
4.50
|
21,500 | 4.43 | 4.60 | 4.40 | 0 | 0 | 0 |
10/05/2023 |
4.43
|
2,900 | 4.39 | 4.53 | 4.40 | 0 | 0 | 0 |
09/05/2023 |
4.39
|
200 | 4.40 | 4.40 | 4.39 | 0 | 0 | 0 |
08/05/2023 |
4.40
|
1,200 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
05/05/2023 |
4.44
|
1,000 | 4.50 | 4.64 | 4.21 | 0 | 0 | 0 |
04/05/2023 |
4.50
|
1,900 | 4.51 | 4.52 | 4.30 | 0 | 0 | 0 |
28/04/2023 |
4.51
|
4,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
27/04/2023 |
4.51
|
5,000 | 4.47 | 4.54 | 4.51 | 0 | 0 | 0 |
26/04/2023 |
4.47
|
700 | 4.40 | 4.47 | 4.44 | 0 | 0 | -0.0 |
25/04/2023 |
4.40
|
5,400 | 4.40 | 4.44 | 4.36 | 0 | 0 | -0.0 |
24/04/2023 |
4.40
|
100 | 4.36 | 4.40 | 4.40 | 0 | 0 | -0.0 |
21/04/2023 |
4.36
|
9,500 | 4.67 | 4.67 | 4.35 | 0 | 0 | -0.0 |
20/04/2023 |
4.67
|
18,200 | 4.40 | 4.70 | 4.21 | 0 | 1,100 | -0.0 |
19/04/2023 |
4.40
|
400 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
18/04/2023 |
4.38
|
5,600 | 4.50 | 4.50 | 4.27 | 0 | 0 | 0 |
17/04/2023 |
4.50
|
5,300 | 4.38 | 4.51 | 4.47 | 0 | 0 | 0 |
14/04/2023 |
4.38
|
11,100 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 |
13/04/2023 |
4.21
|
1,800 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
12/04/2023 |
4.28
|
1,700 | 4.30 | 4.30 | 4.28 | 0 | 0 | 0 |
11/04/2023 |
4.30
|
2,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/04/2023 |
4.30
|
3,800 | 4.37 | 4.38 | 4.17 | 0 | 0 | 0 |
07/04/2023 |
4.37
|
600 | 4.37 | 4.39 | 4.30 | 0 | 0 | 0 |
06/04/2023 |
4.37
|
3,100 | 4.35 | 4.40 | 4.37 | 0 | 0 | 0 |
05/04/2023 |
4.35
|
1,700 | 4.21 | 4.35 | 4.23 | 0 | 0 | 0 |
04/04/2023 |
4.21
|
6,300 | 4.31 | 4.40 | 4.20 | 0 | 0 | 0 |
03/04/2023 |
4.31
|
4,700 | 4.16 | 4.44 | 4.20 | 0 | 0 | 0 |
31/03/2023 |
4.16
|
900 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
30/03/2023 |
4.19
|
2,300 | 4.17 | 4.20 | 4.16 | 0 | 0 | 0 |
29/03/2023 |
4.17
|
4,700 | 4.15 | 4.29 | 4.10 | 0 | 0 | 0 |
28/03/2023 |
4.15
|
1,100 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
27/03/2023 |
4.29
|
1,400 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
24/03/2023 |
4.35
|
1,700 | 4.29 | 4.47 | 4.30 | 0 | 0 | 0 |
23/03/2023 |
4.29
|
1,600 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
22/03/2023 |
4.29
|
1,300 | 4.28 | 4.29 | 4.28 | 0 | 0 | 0 |
21/03/2023 |
4.28
|
4,800 | 4.24 | 4.47 | 4.26 | 0 | 0 | -0.0 |
20/03/2023 |
4.24
|
2,800 | 4.43 | 4.56 | 4.21 | 0 | 0 | 0.0 |
17/03/2023 |
4.43
|
800 | 4.40 | 4.44 | 4.43 | 0 | 0 | 0.0 |
16/03/2023 |
4.40
|
500 | 4.30 | 4.54 | 4.30 | 1,100 | 0 | 0.0 |
15/03/2023 |
4.30
|
2,700 | 4.30 | 4.49 | 4.11 | 0 | 0 | -0.0 |
14/03/2023 |
4.30
|
200 | 4.22 | 4.30 | 4.30 | 0 | 0 | -0.0 |
13/03/2023 |
4.22
|
6,700 | 4.50 | 4.50 | 4.22 | 0 | 0 | -0.0 |
10/03/2023 |
4.50
|
800 | 4.49 | 4.53 | 4.49 | 0 | 0 | -0.0 |
09/03/2023 |
4.49
|
1,600 | 4.45 | 4.49 | 4.45 | 0 | 0 | -0.0 |
08/03/2023 |
4.45
|
1,300 | 4.35 | 4.45 | 4.31 | 0 | 0 | -0.0 |
07/03/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | -0.0 |
06/03/2023 |
4.35
|
10,600 | 4.51 | 4.78 | 4.25 | 0 | 0 | -0.0 |
03/03/2023 |
4.51
|
3,700 | 4.69 | 5 | 4.51 | 0 | 0 | -0.0 |
02/03/2023 |
4.69
|
2,500 | 4.42 | 4.71 | 4.69 | 0 | 0 | -0.0 |
01/03/2023 |
4.42
|
10,000 | 4.33 | 4.63 | 4.33 | 0 | 0 | -0.0 |
28/02/2023 |
4.33
|
2,500 | 4.33 | 4.63 | 4.04 | 0 | 0 | -0.0 |
27/02/2023 |
4.33
|
3,100 | 4.65 | 4.65 | 4.33 | 0 | 0 | -0.0 |
24/02/2023 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | -0.0 |
23/02/2023 |
4.65
|
1,100 | 4.43 | 4.70 | 4.51 | 0 | 0 | -0.0 |
22/02/2023 |
4.43
|
9,600 | 4.62 | 4.64 | 4.43 | 0 | 0 | -0.0 |
21/02/2023 |
4.62
|
3,800 | 4.65 | 4.89 | 4.62 | 0 | 0 | -0.0 |
20/02/2023 |
4.65
|
5,200 | 4.60 | 4.70 | 4.62 | 0 | 0 | -0.0 |
17/02/2023 |
4.60
|
800 | 4.59 | 4.60 | 4.55 | 0 | 0 | -0.0 |
16/02/2023 |
4.59
|
800 | 4.58 | 4.70 | 4.58 | 0 | 2 | -0.0 |
15/02/2023 |
4.58
|
5,400 | 4.60 | 4.80 | 4.57 | 0 | 0 | -0.0 |