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 | -4.35% | 945,500 | 0 | 0 |
4.30
5
4.40
|
2 tháng
(2024-07-22) |
0 | 0% | 1,132,300 | 0 | 0 |
4.10
5
4.40
|
3 tháng
(2024-06-20) |
0 | 0% | 1,540,100 | 0 | 0 |
4.10
5
4.40
|
6 tháng
(2024-03-22) |
-0.10 | -2.22% | 3,333,100 | -700 | -0.0 |
4
5.60
4.40
|
12 tháng
(2023-09-25) |
-1 | -18.52% | 4,402,600 | 2,300 | -0.0 |
4
5.60
4.40
|
24 tháng
(2022-09-29) |
-2.90 | -39.73% | 10,177,807 | 27,800 | 0.1 |
3.90
7.40
4.40
|
36 tháng
(2021-10-04) |
-2.70 | -38.03% | 25,567,985 | 31,800 | 0.2 |
3.90
22.30
4.40
|
60 tháng
(2019-11-05) |
-10.60 | -70.67% | 27,664,714 | 31,800 | 0.2 |
2.70
22.30
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
5.60
|
9,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
30/06/2023 |
5.50
|
35,328 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
29/06/2023 |
5.60
|
6,962 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
28/06/2023 |
5.70
|
30,910 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
27/06/2023 |
5.80
|
18,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
26/06/2023 |
5.70
|
17,550 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
23/06/2023 |
5.80
|
52,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
22/06/2023 |
5.80
|
61,079 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
21/06/2023 |
5.60
|
21,600 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
20/06/2023 |
5.60
|
31,179 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
19/06/2023 |
5.50
|
56,800 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
16/06/2023 |
5.70
|
34,162 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
15/06/2023 |
5.70
|
53,123 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
14/06/2023 |
6
|
105,587 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
13/06/2023 |
6.20
|
260,839 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
12/06/2023 |
5.40
|
87,526 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
09/06/2023 |
5.20
|
48,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
08/06/2023 |
5.20
|
115,501 | 5 | 5.40 | 5.10 | 0 | 7,300 | -0.0 |
07/06/2023 |
5
|
53,810 | 5 | 5.30 | 5 | 0 | 0 | 0 |
06/06/2023 |
5
|
89,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
05/06/2023 |
5
|
36,401 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
02/06/2023 |
5.10
|
138,311 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
01/06/2023 |
5.10
|
78,829 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
31/05/2023 |
5.40
|
182,472 | 4.90 | 5.60 | 5 | 0 | 10,000 | -0.1 |
30/05/2023 |
4.90
|
148,369 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
29/05/2023 |
4.60
|
56,800 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
26/05/2023 |
4.30
|
27,140 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/05/2023 |
4.30
|
45,901 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
24/05/2023 |
4.60
|
12,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
23/05/2023 |
4.50
|
7,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/05/2023 |
4.60
|
12,617 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
19/05/2023 |
4.50
|
45,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
18/05/2023 |
4.50
|
13,101 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/05/2023 |
4.50
|
56,110 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
16/05/2023 |
4.60
|
121,764 | 4 | 4.60 | 3.90 | 0 | 0 | 0 |
15/05/2023 |
4
|
51,601 | 4 | 4.20 | 4 | 0 | 0 | 0 |
12/05/2023 |
4
|
39,811 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/05/2023 |
4
|
4,820 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/05/2023 |
4
|
19,831 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/05/2023 |
3.90
|
16,101 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/05/2023 |
4
|
12,703 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/05/2023 |
4
|
1,801 | 4 | 4 | 3.90 | 0 | 0 | 0 |
04/05/2023 |
4
|
6,616 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/04/2023 |
3.90
|
5,301 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/04/2023 |
4
|
3,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/04/2023 |
3.90
|
4,801 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/04/2023 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/04/2023 |
3.90
|
2,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/04/2023 |
4
|
6,001 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
20/04/2023 |
4
|
27,842 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
19/04/2023 |
4.10
|
7,700 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
18/04/2023 |
4.10
|
22,700 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
17/04/2023 |
4.10
|
9,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/04/2023 |
4.10
|
7,050 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
13/04/2023 |
4.20
|
84,626 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
12/04/2023 |
4
|
18,616 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
11/04/2023 |
4.20
|
20,722 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
10/04/2023 |
4.10
|
10,203 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/04/2023 |
4.10
|
13,233 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/04/2023 |
4.10
|
28,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/04/2023 |
4.10
|
27,028 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/04/2023 |
4.10
|
26,883 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
03/04/2023 |
4.10
|
12,302 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
31/03/2023 |
3.90
|
11,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/03/2023 |
4
|
30,064 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/03/2023 |
4
|
4,710 | 4 | 4.30 | 4 | 0 | 0 | 0 |
28/03/2023 |
4
|
27,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
27/03/2023 |
4
|
24,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
24/03/2023 |
4.10
|
9,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/03/2023 |
4.20
|
300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
22/03/2023 |
4.20
|
6,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
21/03/2023 |
4.20
|
11,702 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
20/03/2023 |
4.10
|
48,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
17/03/2023 |
4.30
|
28,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
16/03/2023 |
4.40
|
14,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
15/03/2023 |
4.70
|
5,502 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
14/03/2023 |
4.50
|
11,120 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
13/03/2023 |
4.60
|
5,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
10/03/2023 |
4.60
|
2,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/03/2023 |
4.60
|
2,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
08/03/2023 |
4.70
|
4,319 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
07/03/2023 |
4.60
|
11,807 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
06/03/2023 |
4.70
|
3,500 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
03/03/2023 |
4.60
|
7,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
02/03/2023 |
4.80
|
5,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
01/03/2023 |
4.80
|
12,600 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
28/02/2023 |
4.70
|
16,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
27/02/2023 |
4.80
|
19,505 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/02/2023 |
4.90
|
25,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
23/02/2023 |
5
|
23,800 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
22/02/2023 |
4.60
|
50,448 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
21/02/2023 |
4.60
|
8,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
20/02/2023 |
4.60
|
12,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
16/02/2023 |
4.90
|
11,438 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
15/02/2023 |
4.50
|
6,403 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/02/2023 |
4.60
|
2,600 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
13/02/2023 |
4.50
|
2,812 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
10/02/2023 |
4.60
|
20,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
09/02/2023 |
4.70
|
5,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
08/02/2023 |
4.60
|
3,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |