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% | 2,300 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-20) |
0.60 | 13.04% | 6,500 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-22) |
-0.60 | -10.34% | 36,016 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-29) |
1.50 | 40.54% | 1,490,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-04) |
-1.10 | -17.46% | 4,824,797 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-15) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/07/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/07/2023 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/07/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/07/2023 |
5.70
|
200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
30/06/2023 |
5.80
|
6,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
29/06/2023 |
5.10
|
2,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/06/2023 |
5.30
|
300 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
27/06/2023 |
6.50
|
12,100 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
26/06/2023 |
6
|
101 | 6 | 6 | 6 | 0 | 0 | 0 |
23/06/2023 |
5.90
|
700 | 6.40 | 7.10 | 5.90 | 0 | 0 | 0 |
22/06/2023 |
5.60
|
3,400 | 6.20 | 7.40 | 5.60 | 0 | 0 | 0 |
21/06/2023 |
5.90
|
1,500 | 6.40 | 6.90 | 5.80 | 0 | 0 | 0 |
20/06/2023 |
6
|
7,700 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
19/06/2023 |
5.20
|
1,300 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
16/06/2023 |
5.90
|
8,300 | 5 | 5.90 | 5 | 0 | 0 | 0 |
15/06/2023 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/06/2023 |
5.90
|
2,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/06/2023 |
6.60
|
320 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
12/06/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/06/2023 |
6.40
|
4,700 | 6.80 | 7 | 5.80 | 0 | 0 | 0 |
08/06/2023 |
6.80
|
2,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
07/06/2023 |
7
|
14,700 | 7.50 | 8 | 7 | 0 | 0 | 0 |
06/06/2023 |
7
|
2,000 | 6 | 7.10 | 6 | 0 | 0 | 0 |
05/06/2023 |
6.30
|
4,700 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
02/06/2023 |
5.50
|
7,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
01/06/2023 |
4.90
|
47,700 | 3.90 | 4.90 | 3.90 | 0 | 0 | 0 |
31/05/2023 |
4.10
|
600 | 3.80 | 4.70 | 3.80 | 0 | 0 | 0 |
30/05/2023 |
4.20
|
21,300 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
29/05/2023 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/05/2023 |
3.70
|
126 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/05/2023 |
4
|
4,500 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
24/05/2023 |
3.90
|
5,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
23/05/2023 |
3.80
|
6,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
22/05/2023 |
3.60
|
1,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/05/2023 |
3.20
|
2,125 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
18/05/2023 |
3.70
|
2,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/05/2023 |
3.70
|
24,200 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
16/05/2023 |
3.40
|
42,400 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
15/05/2023 |
3
|
23,400 | 3 | 3 | 3 | 0 | 0 | 0 |
12/05/2023 |
3
|
5,730 | 2.50 | 3.10 | 2.50 | 0 | 0 | 0 |
11/05/2023 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/05/2023 |
2.70
|
3,300 | 2.70 | 2.70 | 2.50 | 0 | 600 | -0.0 |
09/05/2023 |
2.40
|
100 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/05/2023 |
2.60
|
306 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/05/2023 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
04/05/2023 |
2.70
|
500 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
28/04/2023 |
2.50
|
3,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/04/2023 |
2.70
|
1,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/04/2023 |
2.60
|
200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
25/04/2023 |
2.60
|
1,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
24/04/2023 |
2.70
|
200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/04/2023 |
2.80
|
1,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/04/2023 |
2.70
|
3,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
19/04/2023 |
2.60
|
600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
18/04/2023 |
2.80
|
400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
2.80
|
800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/04/2023 |
2.90
|
3,900 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/04/2023 |
3.10
|
1,200 | 2.60 | 3.10 | 2.60 | 0 | 0 | 0 |
12/04/2023 |
2.80
|
5,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/04/2023 |
2.80
|
13,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/04/2023 |
2.90
|
3,600 | 2.60 | 2.90 | 2.60 | 0 | 0 | 0 |
07/04/2023 |
2.90
|
15,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/04/2023 |
2.80
|
18 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/04/2023 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/04/2023 |
2.60
|
1,500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
03/04/2023 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
31/03/2023 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
30/03/2023 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
29/03/2023 |
2.70
|
1,800 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
28/03/2023 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/03/2023 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/03/2023 |
2.70
|
55,900 | 2.60 | 2.90 | 2.40 | 0 | 0 | 0 |
23/03/2023 |
2.60
|
3,100 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
22/03/2023 |
2.60
|
800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
21/03/2023 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
20/03/2023 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
17/03/2023 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/03/2023 |
2.60
|
1,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
15/03/2023 |
2.70
|
1,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/03/2023 |
2.60
|
2,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/03/2023 |
2.70
|
3,600 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/03/2023 |
3
|
7,100 | 2.70 | 3 | 2.60 | 0 | 0 | 0 |
09/03/2023 |
2.70
|
2,100 | 2.70 | 3.10 | 2.70 | 0 | 0 | 0 |
08/03/2023 |
2.90
|
17,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/03/2023 |
2.70
|
2,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
06/03/2023 |
2.40
|
300 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
03/03/2023 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
02/03/2023 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
01/03/2023 |
2.60
|
1,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
28/02/2023 |
2.60
|
800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
27/02/2023 |
2.40
|
100 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
24/02/2023 |
2.50
|
1,400 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
23/02/2023 |
2.50
|
100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
22/02/2023 |
2.50
|
700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
21/02/2023 |
2.70
|
2,500 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
20/02/2023 |
2.60
|
3,100 | 2.50 | 2.90 | 2.50 | 0 | 0 | 0 |
17/02/2023 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/02/2023 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
15/02/2023 |
2.60
|
400 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |