Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 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) |
14/02/2023 |
5
|
13,200 | 5.30 | 5.80 | 4.80 | 4,400 | 0 | 0.0 |
13/02/2023 |
5.30
|
912,210 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
10/02/2023 |
4.90
|
2,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/02/2023 |
4.80
|
400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
08/02/2023 |
4.60
|
1,013,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
07/02/2023 |
4.70
|
2,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
06/02/2023 |
4.50
|
1,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/02/2023 |
4.70
|
151,810 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
02/02/2023 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/02/2023 |
4.90
|
4,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
31/01/2023 |
4.90
|
500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
30/01/2023 |
4.80
|
3,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
27/01/2023 |
4.80
|
8,400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
19/01/2023 |
5.20
|
1,100 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
18/01/2023 |
4.80
|
134,800 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
17/01/2023 |
5.10
|
4,300 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
16/01/2023 |
5
|
3,400 | 4.60 | 5 | 5 | 0 | 0 | 0 |
13/01/2023 |
4.60
|
6,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
12/01/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/01/2023 |
4.80
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/01/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
09/01/2023 |
4.80
|
2,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
06/01/2023 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/01/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/01/2023 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/01/2023 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/12/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/12/2022 |
4.80
|
6,300 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
28/12/2022 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
27/12/2022 |
4.20
|
400 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
26/12/2022 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/12/2022 |
4.70
|
3,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/12/2022 |
4.90
|
2,000 | 5 | 5 | 4.50 | 0 | 1,000 | -0.0 |
21/12/2022 |
5
|
4,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
20/12/2022 |
5
|
1,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/12/2022 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/12/2022 |
5.20
|
5,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/12/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/12/2022 |
5.20
|
46,900 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
13/12/2022 |
5.10
|
70,000 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
12/12/2022 |
5
|
62,501 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
09/12/2022 |
4.90
|
93,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
08/12/2022 |
4.90
|
6,100 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
07/12/2022 |
4.50
|
252,400 | 5 | 5.50 | 4.50 | 0 | 0 | 0 |
06/12/2022 |
5
|
15,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
05/12/2022 |
5.10
|
4,824 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
02/12/2022 |
4.90
|
23,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/12/2022 |
5
|
6,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
30/11/2022 |
5.10
|
132,700 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
29/11/2022 |
4.70
|
133,914 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
28/11/2022 |
4.80
|
24,900 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
25/11/2022 |
4.40
|
72,900 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
24/11/2022 |
4.80
|
84,402 | 5.10 | 5.60 | 4.70 | 0 | 0 | 0 |
23/11/2022 |
5.10
|
373,400 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
22/11/2022 |
4.70
|
152,000 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
21/11/2022 |
4.30
|
6,700 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
18/11/2022 |
4.10
|
174,200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
17/11/2022 |
3.80
|
88,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
16/11/2022 |
3.80
|
120,800 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
15/11/2022 |
3.70
|
158,600 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
14/11/2022 |
3.70
|
332,200 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
11/11/2022 |
3.60
|
180,300 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
10/11/2022 |
3.80
|
26,300 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
09/11/2022 |
3.90
|
159,302 | 3.60 | 3.90 | 3.70 | 2,500 | 0 | 0.0 |
08/11/2022 |
3.60
|
95,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
07/11/2022 |
3.60
|
14,353 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/11/2022 |
3.60
|
13,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/11/2022 |
3.70
|
401 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
02/11/2022 |
3.80
|
31,400 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
01/11/2022 |
3.70
|
274,000 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
31/10/2022 |
3.60
|
163,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
28/10/2022 |
3.60
|
40,220 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/10/2022 |
3.70
|
297,500 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
26/10/2022 |
3.60
|
299,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
25/10/2022 |
3.70
|
693,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/10/2022 |
3.80
|
190,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
21/10/2022 |
3.60
|
129,000 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
20/10/2022 |
3.70
|
203,100 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
19/10/2022 |
3.90
|
221,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
18/10/2022 |
3.90
|
267,400 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
17/10/2022 |
3.60
|
94,900 | 3.40 | 3.70 | 3.30 | 300 | 0 | 0.0 |
14/10/2022 |
3.40
|
70,300 | 3.30 | 3.40 | 3.20 | 9,000 | 0 | 0.0 |
13/10/2022 |
3.30
|
41,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/10/2022 |
3.20
|
28,201 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
11/10/2022 |
3
|
98,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
10/10/2022 |
3
|
202,439 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
07/10/2022 |
3.20
|
126,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
06/10/2022 |
3.30
|
67,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
05/10/2022 |
3.60
|
104,900 | 3.70 | 3.70 | 3.40 | 300 | 0 | 0.0 |
04/10/2022 |
3.70
|
274,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
03/10/2022 |
3.80
|
160,086 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
30/09/2022 |
4.20
|
215,800 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
29/09/2022 |
3.90
|
143,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
36,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/09/2022 |
3.90
|
49,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/09/2022 |
3.90
|
63,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
23/09/2022 |
4.10
|
28,540 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/09/2022 |
4.10
|
292,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/09/2022 |
4
|
74,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
20/09/2022 |
4
|
46,701 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |