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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-21) |
1.50 | 39.47% | 478,700 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,560,400 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-30) |
-0.60 | -10.17% | 8,801,828 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-05) |
0.80 | 17.78% | 21,733,022 | 41,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-16) |
0.10 | 1.92% | 30,940,765 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.30
|
27,000 | 5.80 | 6.30 | 5.50 | 0 | 0 | 0 |
13/02/2023 |
5.80
|
400 | 6.30 | 6.40 | 5.80 | 0 | 0 | 0 |
10/02/2023 |
6.30
|
4,000 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
09/02/2023 |
6.70
|
6,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
08/02/2023 |
6.80
|
4,300 | 6.50 | 6.90 | 6.10 | 0 | 0 | 0 |
07/02/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/02/2023 |
6.50
|
7,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
03/02/2023 |
6.30
|
7,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
02/02/2023 |
6.20
|
1,970 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
01/02/2023 |
6
|
16,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
31/01/2023 |
6.20
|
200 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
30/01/2023 |
6.10
|
16,400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
27/01/2023 |
6.20
|
4,000 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
19/01/2023 |
6.10
|
13,500 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
18/01/2023 |
5.60
|
1,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
17/01/2023 |
5.80
|
12,700 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
16/01/2023 |
5.70
|
7,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/01/2023 |
5.70
|
2,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
12/01/2023 |
5.60
|
3,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
11/01/2023 |
5.60
|
3,700 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
10/01/2023 |
5.50
|
1,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
09/01/2023 |
5.90
|
300 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
06/01/2023 |
5.70
|
3,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
05/01/2023 |
5.60
|
8,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |
04/01/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/01/2023 |
6
|
30,300 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
30/12/2022 |
5.80
|
6,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
29/12/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/12/2022 |
5.80
|
11,700 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
27/12/2022 |
5.60
|
2,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
26/12/2022 |
5.70
|
4,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
23/12/2022 |
5.80
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
22/12/2022 |
5.70
|
7,500 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
21/12/2022 |
5.50
|
7,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/12/2022 |
5.50
|
58,500 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
19/12/2022 |
5.70
|
45,700 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
16/12/2022 |
6.20
|
23,500 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
15/12/2022 |
6.30
|
93,601 | 5.80 | 6.30 | 6.10 | 20,000 | 0 | 0.1 |
14/12/2022 |
5.80
|
36,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
13/12/2022 |
5.80
|
20,700 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
12/12/2022 |
6
|
2,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
09/12/2022 |
6.10
|
258,700 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
08/12/2022 |
5.90
|
13,200 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
07/12/2022 |
5.60
|
13,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
06/12/2022 |
5.60
|
251,002 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
05/12/2022 |
5.80
|
14,445 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
02/12/2022 |
5.60
|
35,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
01/12/2022 |
5.80
|
7,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
30/11/2022 |
5.80
|
20,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
29/11/2022 |
5.80
|
34,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
28/11/2022 |
5.70
|
4,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
25/11/2022 |
5.70
|
400 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
24/11/2022 |
5.50
|
44,410 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
23/11/2022 |
5.70
|
10,900 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
22/11/2022 |
5.70
|
29,100 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
21/11/2022 |
5.60
|
40,200 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
18/11/2022 |
5.60
|
5,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
17/11/2022 |
5.60
|
12,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
16/11/2022 |
5.50
|
36,831 | 5.10 | 5.50 | 4.70 | 0 | 0 | 0 |
15/11/2022 |
5.10
|
11,700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
14/11/2022 |
5.60
|
17,100 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
11/11/2022 |
5.60
|
15,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/11/2022 |
5.50
|
10,900 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
09/11/2022 |
5.50
|
4,200 | 5.20 | 5.50 | 5.20 | 2,000 | 0 | 0.0 |
08/11/2022 |
5.20
|
26,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
07/11/2022 |
5.60
|
4,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
04/11/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/11/2022 |
5.80
|
26,600 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
02/11/2022 |
5.90
|
100 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
01/11/2022 |
5.70
|
1,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
31/10/2022 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/10/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/10/2022 |
5.90
|
5,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
26/10/2022 |
5.80
|
4,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
25/10/2022 |
5.80
|
1,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
24/10/2022 |
5.80
|
9,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
21/10/2022 |
5.80
|
3,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/10/2022 |
5.80
|
3,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/10/2022 |
5.80
|
6,700 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
18/10/2022 |
5.50
|
300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
17/10/2022 |
5.70
|
500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/10/2022 |
5.70
|
6,101 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
13/10/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/10/2022 |
5.70
|
2,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
11/10/2022 |
5.60
|
1,500 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
10/10/2022 |
5.40
|
28,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
07/10/2022 |
5.90
|
1,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
06/10/2022 |
5.80
|
2,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
05/10/2022 |
5.90
|
6,300 | 5.90 | 6 | 5.60 | 5,000 | 0 | 0.0 |
04/10/2022 |
5.90
|
40,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
03/10/2022 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/09/2022 |
5.90
|
22,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
29/09/2022 |
6
|
3,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
28/09/2022 |
6
|
300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/09/2022 |
6.10
|
1,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/09/2022 |
6.10
|
19,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
23/09/2022 |
5.90
|
7,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
22/09/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/09/2022 |
5.90
|
5,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
20/09/2022 |
5.90
|
6,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |