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 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.90
|
8,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
06/07/2021 |
6
|
5,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
05/07/2021 |
6.10
|
3,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
02/07/2021 |
6.20
|
12,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
01/07/2021 |
6.40
|
6,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
30/06/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/06/2021 |
6.50
|
6,900 | 6.80 | 6.80 | 6.30 | 0 | 100 | -0.0 |
28/06/2021 |
6.80
|
10,200 | 7 | 7 | 6.30 | 0 | 0 | 0 |
25/06/2021 |
7
|
20,590 | 6.60 | 7 | 6.20 | 0 | 100 | -0.0 |
24/06/2021 |
6.60
|
12,400 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
23/06/2021 |
7
|
12,323 | 6.60 | 7 | 6.50 | 0 | 200 | -0.0 |
22/06/2021 |
6.60
|
29,788 | 6.50 | 6.60 | 6.30 | 0 | 300 | -0.0 |
21/06/2021 |
6.50
|
22,320 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
18/06/2021 |
6.70
|
24,600 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
17/06/2021 |
6.80
|
22,400 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
16/06/2021 |
6.90
|
56,900 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
15/06/2021 |
7.50
|
59,571 | 6.90 | 7.50 | 7.40 | 0 | 0 | 0 |
14/06/2021 |
6.90
|
60,240 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
11/06/2021 |
6.30
|
44,801 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
10/06/2021 |
5.80
|
16,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
09/06/2021 |
5.90
|
1,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
08/06/2021 |
5.80
|
16,701 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
07/06/2021 |
5.70
|
9,350 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/06/2021 |
5.70
|
4,700 | 5.90 | 6 | 5.70 | 100 | 0 | 0.0 |
03/06/2021 |
5.90
|
4,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
02/06/2021 |
5.90
|
8,100 | 5.90 | 5.90 | 5.60 | 200 | 0 | 0.0 |
01/06/2021 |
5.90
|
7,400 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
31/05/2021 |
5.70
|
5,005 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
28/05/2021 |
6.20
|
1,020 | 6 | 6.20 | 5.50 | 0 | 0 | 0 |
27/05/2021 |
6
|
9,900 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
26/05/2021 |
6.20
|
1,500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
25/05/2021 |
6.30
|
3,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
24/05/2021 |
6.30
|
4,608 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
21/05/2021 |
6.20
|
28,200 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
20/05/2021 |
6
|
15,100 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
19/05/2021 |
5.70
|
3,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
18/05/2021 |
6
|
22,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
17/05/2021 |
5.90
|
2,000 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
14/05/2021 |
5.90
|
4,048 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
13/05/2021 |
6.30
|
11,800 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
12/05/2021 |
6.40
|
21,400 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
11/05/2021 |
6.10
|
25,900 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
10/05/2021 |
5.60
|
39,620 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
07/05/2021 |
6.10
|
9,500 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
06/05/2021 |
6.50
|
1,800 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
05/05/2021 |
6.80
|
36,506 | 6.60 | 7 | 6.10 | 0 | 0 | 0 |
04/05/2021 |
6.60
|
21,200 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
29/04/2021 |
7.10
|
16,205 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
28/04/2021 |
7.10
|
10,820 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
27/04/2021 |
6.80
|
12,000 | 6.50 | 7 | 6.60 | 0 | 0 | 0 |
26/04/2021 |
6.50
|
19,300 | 6.30 | 6.80 | 5.90 | 0 | 0 | 0 |
23/04/2021 |
6.30
|
29,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
22/04/2021 |
6.30
|
36,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
20/04/2021 |
6.90
|
34,801 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
19/04/2021 |
7.60
|
29,510 | 7.60 | 7.90 | 6.90 | 0 | 0 | 0 |
16/04/2021 |
7.60
|
78,507 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
15/04/2021 |
8.30
|
53,545 | 8.20 | 8.30 | 7.70 | 0 | 1,200 | -0.0 |
14/04/2021 |
8.20
|
97,960 | 8.90 | 9 | 8.10 | 0 | 500 | -0.0 |
13/04/2021 |
8.90
|
169,096 | 8.40 | 9.20 | 7.60 | 0 | 0 | 0 |
12/04/2021 |
8.40
|
127,396 | 7.70 | 8.40 | 8.30 | 10,000 | 0 | 0.1 |
09/04/2021 |
7.70
|
172,986 | 7 | 7.70 | 7 | 0 | 0 | 0 |
08/04/2021 |
7
|
106,954 | 6.40 | 7 | 6.50 | 0 | 0 | 0 |
07/04/2021 |
6.40
|
67,231 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
06/04/2021 |
5.90
|
195,021 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
05/04/2021 |
5.40
|
61,436 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
02/04/2021 |
5.30
|
30,501 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
01/04/2021 |
5.40
|
33,898 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
31/03/2021 |
5.40
|
12,710 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
30/03/2021 |
5.40
|
36,110 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
29/03/2021 |
5.60
|
9,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
26/03/2021 |
5.30
|
23,060 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
25/03/2021 |
5.40
|
20,500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
24/03/2021 |
5.50
|
23,329 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/03/2021 |
5.50
|
27,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
22/03/2021 |
5.80
|
11,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
19/03/2021 |
5.70
|
55,201 | 5.40 | 5.70 | 5 | 0 | 0 | 0 |
18/03/2021 |
5.40
|
70,300 | 5.70 | 6.10 | 5.20 | 400 | 0 | 0.0 |
17/03/2021 |
5.70
|
232,410 | 6.10 | 6.10 | 5.50 | 500 | 0 | 0.0 |
16/03/2021 |
6.10
|
50,920 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
15/03/2021 |
5.80
|
72,843 | 5.30 | 5.80 | 5.60 | 0 | 0 | 0 |
12/03/2021 |
5.30
|
136,510 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
11/03/2021 |
4.90
|
72,600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
10/03/2021 |
4.70
|
69,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
09/03/2021 |
4.70
|
12,910 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
08/03/2021 |
4.70
|
58,203 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
05/03/2021 |
4.30
|
34,600 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
04/03/2021 |
4
|
28,637 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/03/2021 |
4
|
39,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
02/03/2021 |
4
|
25,653 | 4 | 4 | 4 | 0 | 0 | 0 |
01/03/2021 |
4
|
19,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/02/2021 |
3.90
|
18,710 | 4 | 4 | 3.90 | 0 | 0 | 0 |
25/02/2021 |
4
|
24,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/02/2021 |
3.90
|
6,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
23/02/2021 |
4.10
|
32,110 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/02/2021 |
4.10
|
73,011 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
19/02/2021 |
4.10
|
13,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
18/02/2021 |
4.10
|
24,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
17/02/2021 |
4
|
47,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
09/02/2021 |
3.90
|
7,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
08/02/2021 |
3.80
|
22,900 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |