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 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
5
|
116,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/09/2022 |
4.90
|
78,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
16/09/2022 |
5.20
|
29,647 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
15/09/2022 |
5.30
|
78,454 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
14/09/2022 |
5.30
|
25,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/09/2022 |
5.40
|
28,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
12/09/2022 |
5.50
|
35,611 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
09/09/2022 |
5.40
|
76,201 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
08/09/2022 |
5.30
|
64,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
07/09/2022 |
5.40
|
100,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
06/09/2022 |
5.60
|
35,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
05/09/2022 |
5.60
|
135,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
31/08/2022 |
5.50
|
51,404 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
30/08/2022 |
5.50
|
69,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/08/2022 |
5.50
|
125,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
26/08/2022 |
5.50
|
105,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
25/08/2022 |
5.80
|
44,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
24/08/2022 |
5.70
|
131,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
23/08/2022 |
5.70
|
250,601 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
22/08/2022 |
5.50
|
178,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
19/08/2022 |
5.50
|
161,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
18/08/2022 |
5.60
|
137,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
17/08/2022 |
5.60
|
288,300 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
16/08/2022 |
5.50
|
317,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
15/08/2022 |
5.50
|
124,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
12/08/2022 |
5.60
|
176,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
11/08/2022 |
5.60
|
291,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
10/08/2022 |
5.60
|
380,236 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
09/08/2022 |
5.60
|
613,730 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
08/08/2022 |
5.50
|
366,108 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
05/08/2022 |
5.50
|
258,002 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
04/08/2022 |
5.70
|
1,311,300 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
03/08/2022 |
5.30
|
480,121 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
02/08/2022 |
5.10
|
335,210 | 5 | 5.30 | 5 | 0 | 0 | 0 |
01/08/2022 |
5
|
164,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
29/07/2022 |
5
|
111,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
28/07/2022 |
5.10
|
100,540 | 5 | 5.10 | 5 | 0 | 0 | 0 |
27/07/2022 |
5
|
72,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/07/2022 |
4.90
|
95,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/07/2022 |
5
|
180,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
22/07/2022 |
5.10
|
158,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
21/07/2022 |
5.20
|
169,200 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
20/07/2022 |
5.30
|
163,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
19/07/2022 |
5.30
|
265,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
18/07/2022 |
5.20
|
801,800 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
15/07/2022 |
5
|
149,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/07/2022 |
5
|
125,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/07/2022 |
5
|
261,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
12/07/2022 |
4.90
|
243,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
11/07/2022 |
4.80
|
108,700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
08/07/2022 |
4.70
|
57,000 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
07/07/2022 |
4.60
|
120,300 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
06/07/2022 |
4.90
|
42,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/07/2022 |
5
|
190,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/07/2022 |
5
|
186,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
01/07/2022 |
5
|
60,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
30/06/2022 |
5
|
180,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
29/06/2022 |
5
|
81,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
28/06/2022 |
5.20
|
118,000 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/06/2022 |
5
|
41,000 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
24/06/2022 |
4.80
|
46,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/06/2022 |
4.90
|
33,400 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
22/06/2022 |
4.70
|
72,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
21/06/2022 |
4.60
|
91,000 | 5 | 5 | 4.60 | 0 | 0 | 0 |
20/06/2022 |
5
|
110,400 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
17/06/2022 |
5.20
|
300,900 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
16/06/2022 |
5.20
|
194,500 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
15/06/2022 |
5.20
|
153,000 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
14/06/2022 |
5.70
|
78,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
13/06/2022 |
5.60
|
271,100 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
10/06/2022 |
6.10
|
165,110 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
09/06/2022 |
6.20
|
45,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
08/06/2022 |
6.20
|
112,741 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
07/06/2022 |
6.10
|
204,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/06/2022 |
6.20
|
64,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
03/06/2022 |
6.30
|
129,541 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
02/06/2022 |
6.20
|
218,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
01/06/2022 |
6.40
|
60,100 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
31/05/2022 |
6.50
|
151,000 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
30/05/2022 |
6.70
|
303,641 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
27/05/2022 |
6.20
|
99,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
26/05/2022 |
6.20
|
202,500 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
25/05/2022 |
6.30
|
163,500 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
24/05/2022 |
6.20
|
43,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
23/05/2022 |
6.20
|
110,600 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
20/05/2022 |
6.30
|
168,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
19/05/2022 |
6.30
|
108,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
18/05/2022 |
6.30
|
69,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
17/05/2022 |
6.40
|
76,200 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
16/05/2022 |
5.90
|
52,700 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
13/05/2022 |
5.80
|
185,100 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
12/05/2022 |
6.40
|
71,300 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
11/05/2022 |
6.70
|
36,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
10/05/2022 |
6.70
|
123,400 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
09/05/2022 |
6.10
|
135,300 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
06/05/2022 |
6.70
|
98,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
05/05/2022 |
7
|
96,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
04/05/2022 |
7
|
122,025 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
29/04/2022 |
7
|
191,000 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
28/04/2022 |
6.90
|
157,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |