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 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2022 |
5.10
|
5,070 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
14/09/2022 |
5.30
|
20,328 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
13/09/2022 |
5.30
|
1,642 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/09/2022 |
5.40
|
1,510 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
09/09/2022 |
5.10
|
6,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
08/09/2022 |
5.10
|
1,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
07/09/2022 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/09/2022 |
5.40
|
230 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
05/09/2022 |
5.30
|
3,250 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
31/08/2022 |
5.40
|
8,000 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
30/08/2022 |
5.30
|
4,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
29/08/2022 |
5.50
|
8,870 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
26/08/2022 |
5.50
|
3,290 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
25/08/2022 |
5.50
|
2,920 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
24/08/2022 |
5.60
|
9,600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
23/08/2022 |
5.50
|
5,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
22/08/2022 |
5.40
|
1,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
19/08/2022 |
5.50
|
3,419 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
18/08/2022 |
5.60
|
1,400 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
17/08/2022 |
5.50
|
2,400 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
16/08/2022 |
5.50
|
600 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
15/08/2022 |
5.70
|
6,100 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
12/08/2022 |
5.60
|
11,100 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
11/08/2022 |
5.60
|
7,480 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
10/08/2022 |
5.60
|
1,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
09/08/2022 |
5.60
|
15,780 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
08/08/2022 |
5.60
|
2,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
05/08/2022 |
5.60
|
3,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
04/08/2022 |
5.50
|
2,690 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
03/08/2022 |
5.60
|
5,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
02/08/2022 |
5.60
|
7,390 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
01/08/2022 |
5.50
|
5,971 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
29/07/2022 |
5.60
|
3,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
28/07/2022 |
5.30
|
11,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
27/07/2022 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/07/2022 |
5.50
|
2,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
25/07/2022 |
5.60
|
1,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
22/07/2022 |
5.40
|
5,400 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
21/07/2022 |
5.20
|
7,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
20/07/2022 |
5.40
|
5,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/07/2022 |
5.40
|
2,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
18/07/2022 |
5.40
|
3,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
15/07/2022 |
5.60
|
3,000 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
14/07/2022 |
5.40
|
2,906 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
13/07/2022 |
5.70
|
5,103 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
12/07/2022 |
5.80
|
1,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
11/07/2022 |
5.90
|
0 | 6 | 5.90 | 5.90 | 0 | 0 | 0 |
08/07/2022 |
6
|
6,400 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
07/07/2022 |
5.70
|
1,633 | 5.20 | 5.90 | 5.70 | 0 | 0 | 0 |
06/07/2022 |
5.20
|
2,900 | 5.30 | 6 | 5.20 | 0 | 0 | 0 |
05/07/2022 |
5.30
|
900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
04/07/2022 |
5.30
|
2,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
01/07/2022 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
30/06/2022 |
5.60
|
2,800 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
29/06/2022 |
5.80
|
8,700 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
28/06/2022 |
5.90
|
900 | 6.20 | 6.30 | 5.50 | 0 | 0 | 0 |
27/06/2022 |
6.20
|
226 | 5.20 | 6.20 | 5.50 | 0 | 0 | 0 |
24/06/2022 |
5.20
|
1,100 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
23/06/2022 |
5.20
|
400 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
22/06/2022 |
5.10
|
1,780 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
21/06/2022 |
5.50
|
6,900 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
20/06/2022 |
5.80
|
9,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
17/06/2022 |
5.90
|
12,300 | 6 | 6 | 5.10 | 0 | 0 | 0 |
16/06/2022 |
6
|
500 | 5.80 | 6.10 | 6 | 0 | 0 | 0 |
15/06/2022 |
5.80
|
7,302 | 6 | 6 | 5.20 | 0 | 0 | 0 |
14/06/2022 |
6
|
7,500 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
13/06/2022 |
6
|
9,800 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
10/06/2022 |
5.70
|
2,780 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
09/06/2022 |
6
|
24,514 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
08/06/2022 |
6.10
|
10,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
07/06/2022 |
6
|
28,193 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/06/2022 |
6.20
|
8,280 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
03/06/2022 |
5.90
|
12,480 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
02/06/2022 |
6.30
|
0 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
01/06/2022 |
6.10
|
5,943 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
31/05/2022 |
6.20
|
8,700 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
30/05/2022 |
5.90
|
16,537 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
27/05/2022 |
6
|
8,760 | 6 | 6 | 5.90 | 0 | 0 | 0 |
26/05/2022 |
6
|
7,000 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
25/05/2022 |
5.80
|
6,220 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
24/05/2022 |
6
|
3,290 | 6 | 6.70 | 5.70 | 0 | 0 | 0 |
23/05/2022 |
6
|
8,400 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
20/05/2022 |
6
|
45,436 | 6 | 6.40 | 5.10 | 0 | 0 | 0 |
19/05/2022 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
18/05/2022 |
6
|
6,705 | 6.30 | 6.40 | 5.60 | 0 | 0 | 0 |
17/05/2022 |
6.30
|
3,009 | 5.90 | 6.30 | 5.60 | 0 | 0 | 0 |
16/05/2022 |
5.90
|
2,200 | 5.80 | 6.40 | 5.40 | 0 | 0 | 0 |
13/05/2022 |
5.80
|
8,400 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
12/05/2022 |
6
|
3,911 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
11/05/2022 |
6.20
|
2,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
10/05/2022 |
6.30
|
6,209 | 6.60 | 6.60 | 6.10 | 0 | 200 | -0.0 |
09/05/2022 |
6.60
|
6,100 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
06/05/2022 |
6.50
|
5,228 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
05/05/2022 |
6.50
|
1,895 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
04/05/2022 |
6.60
|
3,980 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
29/04/2022 |
6.60
|
10,050 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
28/04/2022 |
6.60
|
15,300 | 6.40 | 6.90 | 5.50 | 0 | 0 | 0 |
27/04/2022 |
6.40
|
2,159 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
26/04/2022 |
6.40
|
5,842 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
25/04/2022 |
6.90
|
1,618 | 6.80 | 6.90 | 6.10 | 0 | 0 | 0 |