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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.80
|
2,710 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/09/2022 |
4.80
|
2,865 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
15/09/2022 |
5.10
|
3,655 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
14/09/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/09/2022 |
5.30
|
2,330 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
12/09/2022 |
5.30
|
6,600 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
09/09/2022 |
5.40
|
3,000 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
08/09/2022 |
5.40
|
25,250 | 5.30 | 5.50 | 4.90 | 0 | 0 | 0 |
07/09/2022 |
5.30
|
1,700 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
06/09/2022 |
5.70
|
8,560 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
05/09/2022 |
5.70
|
6,305 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
31/08/2022 |
5.80
|
4,900 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
30/08/2022 |
5.60
|
5,800 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
29/08/2022 |
5.40
|
4,000 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
26/08/2022 |
5.50
|
2,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
25/08/2022 |
5.80
|
600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
24/08/2022 |
5.70
|
1,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
23/08/2022 |
5.90
|
10,800 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
22/08/2022 |
5.60
|
22,100 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
19/08/2022 |
5.80
|
5,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
18/08/2022 |
5.70
|
11,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
17/08/2022 |
5.80
|
6,200 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
16/08/2022 |
5.90
|
6,100 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
15/08/2022 |
6.10
|
4,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
12/08/2022 |
6.20
|
5,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
11/08/2022 |
6.20
|
43,000 | 6.10 | 6.30 | 5.90 | 6,000 | 0 | 0.0 |
10/08/2022 |
6.10
|
51,200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
09/08/2022 |
6.20
|
13,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
08/08/2022 |
6.10
|
1,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
05/08/2022 |
6.20
|
14,500 | 6.20 | 6.20 | 5.80 | 0 | 500 | -0.0 |
04/08/2022 |
6.20
|
26,100 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
03/08/2022 |
6.10
|
4,800 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
02/08/2022 |
6
|
44,100 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
01/08/2022 |
5.60
|
12,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/07/2022 |
5.50
|
3,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
28/07/2022 |
5.50
|
1,200 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
27/07/2022 |
5.20
|
2,600 | 5.50 | 5.50 | 5.20 | 200 | 0 | 0.0 |
26/07/2022 |
5.50
|
16,055 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
25/07/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/07/2022 |
5.50
|
1,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
21/07/2022 |
5.40
|
12,800 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
20/07/2022 |
5.50
|
7,200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
19/07/2022 |
5.40
|
12,600 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
18/07/2022 |
5.30
|
2,000 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
15/07/2022 |
5.20
|
21,000 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
14/07/2022 |
5.20
|
8,026 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
13/07/2022 |
5.40
|
7,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
12/07/2022 |
5.70
|
2,150 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/07/2022 |
5.80
|
8,400 | 6 | 6 | 5.40 | 0 | 0 | 0 |
08/07/2022 |
6
|
20,900 | 5.90 | 6.10 | 5.40 | 0 | 0 | 0 |
07/07/2022 |
5.90
|
16,200 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
06/07/2022 |
5.90
|
900 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
05/07/2022 |
6.10
|
24,900 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
04/07/2022 |
6.30
|
2,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
01/07/2022 |
6.40
|
4,400 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
30/06/2022 |
6
|
4,500 | 6.40 | 6.80 | 5.80 | 0 | 0 | 0 |
29/06/2022 |
6.40
|
5,900 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
28/06/2022 |
6.50
|
9,800 | 6.60 | 6.70 | 6 | 0 | 0 | 0 |
27/06/2022 |
6.60
|
5,500 | 6.60 | 6.60 | 6 | 100 | 0 | 0.0 |
24/06/2022 |
6.60
|
1,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
23/06/2022 |
6.60
|
1,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
22/06/2022 |
6.50
|
700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
21/06/2022 |
6.70
|
5,700 | 6.40 | 6.70 | 5.80 | 0 | 0 | 0 |
20/06/2022 |
6.40
|
200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
17/06/2022 |
6.40
|
8,500 | 6 | 6.40 | 5.40 | 300 | 0 | 0.0 |
16/06/2022 |
6
|
2,900 | 6.20 | 6.80 | 5.90 | 0 | 0 | 0 |
15/06/2022 |
6.20
|
6,200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
14/06/2022 |
6.60
|
4,200 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
13/06/2022 |
6.70
|
7,400 | 6.90 | 7 | 6.30 | 500 | 0 | 0.0 |
10/06/2022 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/06/2022 |
6.90
|
18,400 | 6.80 | 7 | 6.40 | 200 | 0 | 0.0 |
08/06/2022 |
6.80
|
5,300 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
07/06/2022 |
6.70
|
18,700 | 6.80 | 6.80 | 6.30 | 800 | 0 | 0.0 |
06/06/2022 |
6.80
|
5,800 | 6.80 | 6.90 | 6.40 | 500 | 0 | 0.0 |
03/06/2022 |
6.80
|
2,100 | 7.10 | 7.10 | 6.60 | 0 | 2,000 | -0.0 |
02/06/2022 |
7.10
|
29,400 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
01/06/2022 |
7
|
13,423 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
31/05/2022 |
6.90
|
42,100 | 6.90 | 7 | 6.50 | 100 | 0 | 0.0 |
30/05/2022 |
6.90
|
2,200 | 6.80 | 7.10 | 6.60 | 156,000 | 156,000 | 0 |
27/05/2022 |
6.80
|
23,226 | 6.80 | 6.90 | 6.50 | 700 | 0 | 0.0 |
26/05/2022 |
6.80
|
4,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
25/05/2022 |
7
|
11,300 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
24/05/2022 |
6.80
|
5,800 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
23/05/2022 |
6.80
|
19,000 | 6.70 | 7.10 | 6.70 | 5,600 | 0 | 0.0 |
20/05/2022 |
6.70
|
25,400 | 7.20 | 7.20 | 6.50 | 6,200 | 0 | 0.0 |
19/05/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/05/2022 |
7.20
|
410 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
17/05/2022 |
7.20
|
24,400 | 7 | 7.20 | 6.40 | 0 | 0 | 0 |
16/05/2022 |
7
|
6,800 | 7.10 | 7.70 | 6.90 | 100 | 0 | 0.0 |
13/05/2022 |
7.10
|
5,700 | 7.20 | 7.20 | 6.50 | 200 | 0 | 0.0 |
12/05/2022 |
7.20
|
3,500 | 8 | 8 | 7.20 | 600 | 0 | 0.0 |
11/05/2022 |
8
|
425 | 7.50 | 8.20 | 8 | 0 | 0 | 0 |
10/05/2022 |
7.50
|
8,500 | 7.10 | 7.50 | 6.50 | 100 | 0 | 0.0 |
09/05/2022 |
7.10
|
5,200 | 7.80 | 8.10 | 7.10 | 1,300 | 200 | 0.0 |
06/05/2022 |
7.80
|
14,000 | 8.60 | 8.60 | 7.80 | 3,100 | 0 | 0.0 |
05/05/2022 |
8.60
|
14,100 | 8.50 | 8.90 | 8.20 | 9,600 | 0 | 0.1 |
04/05/2022 |
8.50
|
34,100 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
29/04/2022 |
8.40
|
16,700 | 7.90 | 8.50 | 7.50 | 3,000 | 0 | 0.0 |
28/04/2022 |
7.90
|
5,850 | 7.60 | 8.10 | 7.60 | 200 | 0 | 0.0 |
27/04/2022 |
7.60
|
3,900 | 7.30 | 7.90 | 7.40 | 0 | 0 | 0 |