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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
5.30
|
14,700 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
15/09/2022 |
5.50
|
9,381 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
14/09/2022 |
5.80
|
12,471 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
13/09/2022 |
5.80
|
1,887 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
12/09/2022 |
5.90
|
9,495 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
09/09/2022 |
5.80
|
6,130 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
08/09/2022 |
5.60
|
13,401 | 6 | 6 | 5.50 | 0 | 0 | 0 |
07/09/2022 |
6
|
6,103 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
06/09/2022 |
5.80
|
14,136 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
05/09/2022 |
5.90
|
5,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
31/08/2022 |
6
|
10,604 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
30/08/2022 |
6
|
4,801 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
29/08/2022 |
6.10
|
13,632 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
26/08/2022 |
6.10
|
9,103 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
25/08/2022 |
6.30
|
2,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
24/08/2022 |
6.30
|
14,560 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
23/08/2022 |
6.30
|
13,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
22/08/2022 |
6.30
|
3,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
19/08/2022 |
6.30
|
30,313 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
18/08/2022 |
6.30
|
20,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
17/08/2022 |
6.50
|
5,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
16/08/2022 |
6.50
|
16,160 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
15/08/2022 |
6.60
|
8,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
12/08/2022 |
6.70
|
16,730 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
11/08/2022 |
6.80
|
49,864 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
10/08/2022 |
6.80
|
42,302 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
09/08/2022 |
6.50
|
15,624 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
08/08/2022 |
6.50
|
13,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
05/08/2022 |
6.60
|
1,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
04/08/2022 |
6.60
|
18,008 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
03/08/2022 |
6.50
|
15,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/08/2022 |
6.50
|
3,528 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
01/08/2022 |
6.60
|
3,600 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
29/07/2022 |
6.60
|
14,220 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
28/07/2022 |
6.50
|
6,900 | 6.20 | 7 | 6.50 | 0 | 0 | 0 |
27/07/2022 |
6.20
|
2,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
26/07/2022 |
6.30
|
2,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
25/07/2022 |
6.40
|
11,100 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
22/07/2022 |
6.80
|
100 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
21/07/2022 |
6.70
|
1,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
20/07/2022 |
6.90
|
2,400 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
19/07/2022 |
6.80
|
10,300 | 7 | 7 | 6.60 | 0 | 0 | 0 |
18/07/2022 |
7
|
9,362 | 6.50 | 7 | 6 | 0 | 0 | 0 |
15/07/2022 |
6.50
|
16,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
14/07/2022 |
6.40
|
9,000 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
13/07/2022 |
6.30
|
6,800 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
12/07/2022 |
6.10
|
12,300 | 5.90 | 6.40 | 5.80 | 0 | 0 | 0 |
11/07/2022 |
5.90
|
3,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
08/07/2022 |
6
|
1,410 | 6 | 6.10 | 6 | 0 | 0 | 0 |
07/07/2022 |
6
|
1,201 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
06/07/2022 |
6
|
3,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
05/07/2022 |
6
|
4,510 | 6 | 6 | 6 | 0 | 0 | 0 |
04/07/2022 |
6
|
2,844 | 5.90 | 6 | 6 | 0 | 0 | 0 |
01/07/2022 |
5.90
|
3,719 | 6 | 6 | 5.90 | 0 | 0 | 0 |
30/06/2022 |
6
|
7,020 | 6.10 | 6.80 | 6 | 0 | 0 | 0 |
29/06/2022 |
6.10
|
5,340 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
28/06/2022 |
6.10
|
5,860 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
27/06/2022 |
6.10
|
6,764 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
24/06/2022 |
6.30
|
9,220 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
23/06/2022 |
6.10
|
1,200 | 5.80 | 6.50 | 6.10 | 0 | 0 | 0 |
22/06/2022 |
5.80
|
3,500 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
21/06/2022 |
5.90
|
4,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
20/06/2022 |
5.90
|
14,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
17/06/2022 |
5.90
|
3,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
16/06/2022 |
6.10
|
31,803 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
15/06/2022 |
6
|
17,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
14/06/2022 |
6.10
|
7,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
13/06/2022 |
6.30
|
21,410 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
10/06/2022 |
6.60
|
15,496 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
09/06/2022 |
6.60
|
1,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
08/06/2022 |
6.70
|
10,500 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
07/06/2022 |
6.50
|
14,510 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
06/06/2022 |
6.90
|
16,500 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
03/06/2022 |
6.90
|
7,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
02/06/2022 |
6.90
|
5,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
01/06/2022 |
7.10
|
2,480 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
31/05/2022 |
7.20
|
17,428 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
30/05/2022 |
7.20
|
19,806 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
27/05/2022 |
7.10
|
12,292 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
26/05/2022 |
7.10
|
9,260 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
25/05/2022 |
7.20
|
10,560 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
24/05/2022 |
7
|
7,400 | 6.90 | 7.70 | 6.60 | 0 | 0 | 0 |
23/05/2022 |
6.90
|
9,007 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
20/05/2022 |
7.20
|
12,564 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
19/05/2022 |
7.40
|
5,110 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
18/05/2022 |
7.40
|
6,096 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
17/05/2022 |
7.70
|
14,796 | 7.30 | 7.70 | 6.60 | 0 | 0 | 0 |
16/05/2022 |
7.30
|
4,615 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
13/05/2022 |
7.20
|
16,280 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
12/05/2022 |
7.80
|
11,543 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
11/05/2022 |
8.10
|
8,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
10/05/2022 |
8
|
5,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
09/05/2022 |
8
|
7,400 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
06/05/2022 |
8.30
|
7,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
05/05/2022 |
8.50
|
14,901 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
04/05/2022 |
8.70
|
4,740 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
29/04/2022 |
8.70
|
14,342 | 9 | 9 | 8.10 | 0 | 0 | 0 |
28/04/2022 |
9
|
33,800 | 9.20 | 9.40 | 8.50 | 0 | 0 | 0 |
27/04/2022 |
9.20
|
23,056 | 8.60 | 9.30 | 8.70 | 0 | 0 | 0 |
26/04/2022 |
8.60
|
25,010 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |