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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2022 |
5.50
|
17,850 | 5.20 | 5.50 | 5.20 | 9,000 | 0 | 0.0 |
14/09/2022 |
5.20
|
18,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
13/09/2022 |
5.20
|
17,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
12/09/2022 |
5.50
|
7,400 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
09/09/2022 |
5.30
|
39,400 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
08/09/2022 |
5.60
|
59,900 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
07/09/2022 |
5.50
|
36,400 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
06/09/2022 |
5.70
|
28,700 | 5.80 | 5.80 | 5.70 | 5,600 | 0 | 0.0 |
05/09/2022 |
5.80
|
23,300 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
31/08/2022 |
5.40
|
10,500 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
30/08/2022 |
5.60
|
47,600 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
29/08/2022 |
5.70
|
11,600 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
26/08/2022 |
5.80
|
46,200 | 5.80 | 5.80 | 5.30 | 100 | 5,800 | -0.0 |
25/08/2022 |
5.80
|
13,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
24/08/2022 |
5.70
|
16,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
23/08/2022 |
5.80
|
29,900 | 5.70 | 5.80 | 4.80 | 0 | 3,000 | -0.0 |
22/08/2022 |
5.70
|
8,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
19/08/2022 |
5.70
|
9,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
18/08/2022 |
5.70
|
33,500 | 5.80 | 5.90 | 5.60 | 0 | 1,500 | -0.0 |
17/08/2022 |
5.80
|
60,600 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
16/08/2022 |
6.10
|
43,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/08/2022 |
6.10
|
56,200 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
12/08/2022 |
6.10
|
18,800 | 6.30 | 6.30 | 5.50 | 0 | 400 | -0.0 |
11/08/2022 |
6.30
|
54,800 | 6.20 | 6.40 | 5.90 | 6,500 | 0 | 0.0 |
10/08/2022 |
6.20
|
121,200 | 5.80 | 6.50 | 5.80 | 0 | 400 | -0.0 |
09/08/2022 |
5.80
|
60,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
08/08/2022 |
5.80
|
81,500 | 5.90 | 5.90 | 5.60 | 0 | 1,600 | -0.0 |
05/08/2022 |
5.90
|
49,650 | 5.80 | 5.90 | 5.60 | 400 | 0 | 0.0 |
04/08/2022 |
5.80
|
21,200 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
03/08/2022 |
5.80
|
66,700 | 5.70 | 5.80 | 5.50 | 0 | 1,000 | -0.0 |
02/08/2022 |
5.70
|
66,800 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
01/08/2022 |
5.90
|
11,316 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
29/07/2022 |
5.80
|
56,000 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
28/07/2022 |
5.50
|
83,400 | 5 | 5.60 | 5 | 0 | 0 | 0 |
27/07/2022 |
5
|
7,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/07/2022 |
4.80
|
18,650 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
25/07/2022 |
5.20
|
9,450 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
22/07/2022 |
5.20
|
15,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
21/07/2022 |
5.20
|
7,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
20/07/2022 |
5.30
|
50,600 | 5.30 | 5.30 | 5 | 500 | 0 | 0.0 |
19/07/2022 |
5.30
|
13,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
18/07/2022 |
5.10
|
25,200 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
15/07/2022 |
5.10
|
13,000 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
14/07/2022 |
4.90
|
12,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
13/07/2022 |
4.90
|
33,100 | 5 | 5.30 | 4.90 | 0 | 100 | -0.0 |
12/07/2022 |
5
|
10,300 | 4.80 | 5 | 4.90 | 1,000 | 0 | 0.0 |
11/07/2022 |
4.80
|
14,300 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
08/07/2022 |
5
|
12,200 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
07/07/2022 |
4.90
|
1,400 | 4.70 | 5 | 4.90 | 0 | 0 | 0 |
06/07/2022 |
4.70
|
8,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
05/07/2022 |
4.80
|
12,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
04/07/2022 |
5.10
|
12,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
01/07/2022 |
5
|
27,500 | 4.80 | 5 | 4.60 | 100 | 0 | 0.0 |
30/06/2022 |
4.80
|
17,500 | 5.10 | 5.10 | 4.80 | 0 | 4,700 | -0.0 |
29/06/2022 |
5.10
|
26,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
28/06/2022 |
5.10
|
36,800 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
27/06/2022 |
5
|
20,100 | 5.10 | 5.10 | 4.90 | 1,900 | 0 | 0.0 |
24/06/2022 |
5.10
|
29,700 | 5.20 | 5.30 | 4.90 | 100 | 0 | 0.0 |
23/06/2022 |
5.20
|
19,200 | 5 | 5.40 | 4.80 | 100 | 0 | 0.0 |
22/06/2022 |
5
|
24,300 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
21/06/2022 |
5.30
|
8,600 | 4.70 | 5.50 | 4.40 | 0 | 100 | -0.0 |
20/06/2022 |
4.70
|
86,300 | 5.80 | 5.80 | 4.70 | 0 | 0 | 0 |
17/06/2022 |
5.80
|
93,700 | 6.30 | 6.30 | 5.40 | 700 | 0 | 0.0 |
16/06/2022 |
6.30
|
23,700 | 6.10 | 6.70 | 6.30 | 0 | 0 | 0 |
15/06/2022 |
6.10
|
50,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
14/06/2022 |
6.50
|
29,000 | 6.70 | 6.70 | 6.40 | 1,100 | 0 | 0.0 |
13/06/2022 |
6.70
|
32,300 | 6.80 | 6.80 | 6.30 | 100 | 0 | 0.0 |
10/06/2022 |
6.80
|
28,100 | 6.70 | 7.20 | 6.50 | 0 | 0 | 0 |
09/06/2022 |
6.70
|
23,500 | 7 | 7 | 6.50 | 100 | 0 | 0.0 |
08/06/2022 |
7
|
69,400 | 7.10 | 7.10 | 6.70 | 1,200 | 0 | 0.0 |
07/06/2022 |
7.10
|
12,800 | 7.10 | 7.40 | 6.90 | 0 | 1,100 | -0.0 |
06/06/2022 |
7.10
|
62,000 | 7.40 | 7.80 | 7.10 | 2,800 | 1,000 | 0.0 |
03/06/2022 |
7.40
|
206,500 | 6.60 | 7.40 | 6.60 | 3,200 | 2,100 | 0.0 |
02/06/2022 |
6.60
|
13,100 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
01/06/2022 |
6.60
|
59,500 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
31/05/2022 |
6.50
|
80,144 | 6.70 | 6.70 | 6.40 | 800 | 0 | 0.0 |
30/05/2022 |
6.70
|
34,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
27/05/2022 |
6.70
|
11,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
26/05/2022 |
6.60
|
21,400 | 6.80 | 6.80 | 6.60 | 100 | 0 | 0.0 |
25/05/2022 |
6.80
|
28,300 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
24/05/2022 |
6.70
|
26,700 | 7.10 | 7.10 | 6.20 | 1,100 | 0 | 0.0 |
23/05/2022 |
7.10
|
16,670 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
20/05/2022 |
6.90
|
19,500 | 6.80 | 7.20 | 6.80 | 1,300 | 0 | 0.0 |
19/05/2022 |
6.80
|
24,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
18/05/2022 |
6.90
|
49,400 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
17/05/2022 |
7.30
|
29,200 | 6.90 | 7.30 | 6.40 | 900 | 0 | 0.0 |
16/05/2022 |
6.90
|
19,700 | 6.60 | 7.40 | 6.30 | 200 | 0 | 0.0 |
13/05/2022 |
6.60
|
27,800 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
12/05/2022 |
6.60
|
67,800 | 7.50 | 7.50 | 6.50 | 100 | 1,700 | -0.0 |
11/05/2022 |
7.50
|
101,300 | 7.80 | 7.80 | 7 | 100 | 0 | 0.0 |
10/05/2022 |
7.80
|
13,200 | 8 | 8 | 7 | 0 | 0 | 0 |
09/05/2022 |
8
|
88,100 | 8.70 | 8.80 | 7.50 | 500 | 3,000 | -0.0 |
06/05/2022 |
8.70
|
29,000 | 9.30 | 9.40 | 8.60 | 200 | 0 | 0.0 |
05/05/2022 |
9.30
|
60,100 | 9.50 | 9.60 | 8.90 | 900 | 0 | 0.0 |
04/05/2022 |
9.50
|
35,400 | 9.60 | 9.70 | 9.40 | 300 | 0 | 0.0 |
29/04/2022 |
9.60
|
45,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
28/04/2022 |
9.40
|
37,500 | 9.40 | 9.60 | 9.40 | 900 | 0 | 0.0 |
27/04/2022 |
9.40
|
29,400 | 9 | 9.50 | 8.70 | 900 | 0 | 0.0 |
26/04/2022 |
9
|
24,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
25/04/2022 |
9
|
43,800 | 9 | 9.10 | 8.30 | 100 | 0 | 0.0 |