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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.80
|
5,862 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
16/09/2022 |
5.90
|
9,158 | 6 | 6 | 5.90 | 0 | 1,800 | -0.0 |
15/09/2022 |
6
|
5,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
14/09/2022 |
6
|
23,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
13/09/2022 |
6
|
3,212 | 6 | 6 | 6 | 0 | 22 | -0.0 |
12/09/2022 |
6
|
19,342 | 5.90 | 6.10 | 5.90 | 0 | 4 | -0.0 |
09/09/2022 |
5.90
|
14,718 | 6 | 6 | 5.90 | 0 | 0 | 0 |
08/09/2022 |
6
|
1,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/09/2022 |
5.90
|
8,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
06/09/2022 |
6.10
|
4,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/09/2022 |
6
|
2,150 | 5.90 | 6 | 6 | 0 | 400 | -0.0 |
31/08/2022 |
5.90
|
8,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/08/2022 |
5.90
|
6,000 | 6 | 6 | 5.80 | 0 | 2,500 | -0.0 |
29/08/2022 |
6
|
3,600 | 6.10 | 6.10 | 5.50 | 0 | 900 | -0.0 |
26/08/2022 |
6.10
|
800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
25/08/2022 |
6.30
|
2,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
24/08/2022 |
6.30
|
4,700 | 6.10 | 6.40 | 6.10 | 0 | 3,100 | -0.0 |
23/08/2022 |
6.10
|
95,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
22/08/2022 |
6
|
19,400 | 6.60 | 6.60 | 6 | 1,500 | 0 | 0.0 |
19/08/2022 |
6.60
|
200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
18/08/2022 |
6.70
|
17,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
17/08/2022 |
6.70
|
19,600 | 6.90 | 6.90 | 6.60 | 3,700 | 0 | 0.0 |
16/08/2022 |
6.90
|
9,324 | 7 | 7 | 6.80 | 200 | 0 | 0.0 |
15/08/2022 |
7
|
15,620 | 7 | 7.10 | 6.80 | 0 | 200 | -0.0 |
12/08/2022 |
7
|
41,420 | 6.50 | 7.10 | 6.50 | 0 | 6,000 | -0.0 |
11/08/2022 |
6.50
|
39,814 | 6.20 | 6.80 | 6.30 | 900 | 0 | 0.0 |
10/08/2022 |
6.20
|
10,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
09/08/2022 |
6
|
2,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/08/2022 |
6.10
|
17,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
05/08/2022 |
6.20
|
23,200 | 6 | 6.20 | 6 | 0 | 2,000 | -0.0 |
04/08/2022 |
6
|
12,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
03/08/2022 |
6
|
3,800 | 5.90 | 6 | 5.70 | 0 | 1,000 | -0.0 |
02/08/2022 |
5.90
|
20,300 | 6 | 6 | 5.80 | 1,000 | 2,000 | -0.0 |
01/08/2022 |
6
|
18,700 | 5.90 | 6 | 5.70 | 200 | 0 | 0.0 |
29/07/2022 |
5.90
|
14,200 | 6 | 6 | 5.70 | 3,000 | 0 | 0.0 |
28/07/2022 |
6
|
11,500 | 6 | 6 | 5.80 | 500 | 0 | 0.0 |
27/07/2022 |
6
|
26,120 | 6.20 | 6.20 | 5.60 | 3,500 | 2,100 | 0.0 |
26/07/2022 |
6.20
|
7,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
25/07/2022 |
6.20
|
10,100 | 6.20 | 6.20 | 5.80 | 2,500 | 0 | 0.0 |
22/07/2022 |
6.20
|
25,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
21/07/2022 |
6
|
17,710 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
20/07/2022 |
5.90
|
26,020 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
19/07/2022 |
5.90
|
18,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
18/07/2022 |
5.80
|
900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
15/07/2022 |
5.80
|
7,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
14/07/2022 |
5.80
|
47,121 | 5.40 | 5.90 | 5.40 | 1,000 | 4,400 | -0.0 |
13/07/2022 |
5.40
|
4,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
12/07/2022 |
5.40
|
8,000 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
11/07/2022 |
5
|
18,600 | 5.40 | 5.40 | 5 | 2,400 | 800 | 0.0 |
08/07/2022 |
5.40
|
11,806 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
07/07/2022 |
5.50
|
1,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
06/07/2022 |
5.50
|
300 | 5.60 | 5.60 | 5.20 | 0 | 100 | -0.0 |
05/07/2022 |
5.60
|
4,700 | 5.50 | 5.60 | 5.20 | 3,000 | 0 | 0.0 |
04/07/2022 |
5.50
|
7,100 | 5.50 | 5.70 | 5.10 | 2,900 | 0 | 0.0 |
01/07/2022 |
5.50
|
8,800 | 5.60 | 5.60 | 5.20 | 100 | 0 | 0.0 |
30/06/2022 |
5.60
|
1,606 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
29/06/2022 |
5.80
|
1,500 | 5.80 | 5.80 | 5.80 | 0 | 1,100 | -0.0 |
28/06/2022 |
5.80
|
9,900 | 5.70 | 5.90 | 5.80 | 0 | 1,500 | -0.0 |
27/06/2022 |
5.70
|
1,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
24/06/2022 |
5.60
|
14,600 | 6 | 6 | 5.60 | 2,200 | 0 | 0.0 |
23/06/2022 |
6
|
29,706 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
22/06/2022 |
5.90
|
500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
21/06/2022 |
5.80
|
56,100 | 5.50 | 6 | 5 | 2,000 | 0 | 0.0 |
20/06/2022 |
5.50
|
13,307 | 6.10 | 6.10 | 5.50 | 2,500 | 0 | 0.0 |
17/06/2022 |
6.10
|
33,600 | 5.90 | 6.10 | 5.40 | 2,500 | 0 | 0.0 |
16/06/2022 |
5.90
|
300 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
15/06/2022 |
5.80
|
22,501 | 6 | 6 | 5.40 | 500 | 0 | 0.0 |
14/06/2022 |
6
|
20,903 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
13/06/2022 |
6.10
|
54,500 | 6.20 | 6.20 | 5.60 | 2,000 | 0 | 0.0 |
10/06/2022 |
6.20
|
38,000 | 6.40 | 6.40 | 5.80 | 3,000 | 0 | 0.0 |
09/06/2022 |
6.40
|
42,900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
08/06/2022 |
6.40
|
2,235 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
07/06/2022 |
6.50
|
31,301 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
06/06/2022 |
6.50
|
45,300 | 6.30 | 6.50 | 5.70 | 0 | 600 | -0.0 |
03/06/2022 |
6.30
|
3,102 | 6 | 6.40 | 6 | 0 | 400 | -0.0 |
02/06/2022 |
6
|
8,440 | 6.60 | 6.90 | 6 | 0 | 0 | 0 |
01/06/2022 |
6.60
|
19,102 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
31/05/2022 |
6.30
|
26,901 | 6.70 | 7 | 6.30 | 1,000 | 0 | 0.0 |
30/05/2022 |
6.70
|
14,645 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
27/05/2022 |
6.30
|
28,560 | 5.90 | 6.30 | 6 | 100 | 0 | 0.0 |
26/05/2022 |
5.90
|
58,723 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
25/05/2022 |
5.50
|
10,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
24/05/2022 |
5.60
|
15,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
23/05/2022 |
5.60
|
4,701 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/05/2022 |
5.60
|
19,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
19/05/2022 |
5.60
|
1,401 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
18/05/2022 |
5.60
|
30,924 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
17/05/2022 |
5.70
|
12,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
16/05/2022 |
5.30
|
4,700 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
13/05/2022 |
5.20
|
19,800 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
12/05/2022 |
5.60
|
9,810 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
11/05/2022 |
5.70
|
800 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
10/05/2022 |
5.50
|
24,158 | 5.60 | 5.60 | 5.10 | 1,200 | 0 | 0.0 |
09/05/2022 |
5.60
|
19,900 | 6.20 | 6.20 | 5.60 | 200 | 100 | 0.0 |
06/05/2022 |
6.20
|
12,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
05/05/2022 |
6.30
|
20,613 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
04/05/2022 |
6.70
|
14,833 | 6.50 | 7 | 6.30 | 300 | 0 | 0.0 |
29/04/2022 |
6.50
|
17,500 | 6.30 | 6.60 | 6.30 | 200 | 0 | 0.0 |
28/04/2022 |
6.30
|
12,706 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
27/04/2022 |
6.20
|
12,738 | 6 | 6.40 | 5.70 | 0 | 0 | 0 |