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) |
05/07/2021 |
5.30
|
39,300 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
02/07/2021 |
5.50
|
9,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
01/07/2021 |
5.50
|
15,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
30/06/2021 |
5.40
|
32,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
29/06/2021 |
5.50
|
11,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
28/06/2021 |
5.50
|
5,728 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
25/06/2021 |
5.50
|
6,707 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
24/06/2021 |
5.50
|
33,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
23/06/2021 |
5.60
|
21,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
22/06/2021 |
5.50
|
11,652 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
21/06/2021 |
5.40
|
38,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
18/06/2021 |
5.40
|
16,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
17/06/2021 |
5.30
|
20,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
16/06/2021 |
5.30
|
2,500 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
15/06/2021 |
5.20
|
16,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
14/06/2021 |
5.40
|
11,901 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
11/06/2021 |
5.30
|
5,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
10/06/2021 |
5.40
|
1,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/06/2021 |
5.30
|
17,000 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
08/06/2021 |
5.20
|
17,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
07/06/2021 |
5.30
|
23,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
04/06/2021 |
5.60
|
22,579 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
03/06/2021 |
5.70
|
50,300 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
02/06/2021 |
5.60
|
57,501 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
01/06/2021 |
5.40
|
19,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
31/05/2021 |
5.30
|
49,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
28/05/2021 |
5.20
|
53,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
27/05/2021 |
5.20
|
22,900 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
26/05/2021 |
5.30
|
22,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
25/05/2021 |
5.50
|
46,190 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
24/05/2021 |
5.40
|
22,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/05/2021 |
5.30
|
12,891 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
20/05/2021 |
5.20
|
54,600 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
19/05/2021 |
5.30
|
24,300 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
18/05/2021 |
5.30
|
16,400 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
17/05/2021 |
5.50
|
18,410 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
14/05/2021 |
5.80
|
31,400 | 5.80 | 5.80 | 5.50 | 0 | 200 | -0.0 |
13/05/2021 |
5.80
|
65,330 | 5.70 | 6.10 | 5.50 | 0 | 5,000 | -0.0 |
12/05/2021 |
5.70
|
61,900 | 5.70 | 6 | 5 | 0 | 0 | 0 |
11/05/2021 |
5.70
|
44,800 | 5.70 | 6 | 5.10 | 0 | 0 | 0 |
10/05/2021 |
5.70
|
153,600 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
07/05/2021 |
6.70
|
168,190 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
06/05/2021 |
5.90
|
22,901 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
05/05/2021 |
5.70
|
388,900 | 5 | 5.70 | 5 | 9,500 | 0 | 0.1 |
04/05/2021 |
5
|
94,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
29/04/2021 |
5
|
67,700 | 5 | 5 | 5 | 0 | 0 | 0 |
28/04/2021 |
5
|
165,000 | 4.80 | 5 | 5 | 0 | 0 | 0 |
27/04/2021 |
4.80
|
59,200 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
26/04/2021 |
5.40
|
30,299 | 6 | 6 | 5.40 | 0 | 0 | 0 |
23/04/2021 |
6
|
4,700 | 6.80 | 6.90 | 6 | 0 | 0 | 0 |
22/04/2021 |
6.80
|
33,300 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
20/04/2021 |
7.70
|
10,200 | 9 | 9 | 7.70 | 0 | 0 | 0 |
19/04/2021 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
16/04/2021 |
9
|
5,760 | 9 | 9 | 9 | 0 | 0 | 0 |
15/04/2021 |
9
|
2,380 | 9 | 9 | 9 | 0 | 0 | 0 |
14/04/2021 |
9
|
6,374 | 9 | 9.10 | 9 | 0 | 0 | 0 |
13/04/2021 |
9
|
16,425 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
12/04/2021 |
8.90
|
1,860 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/04/2021 |
9
|
7,230 | 9 | 9 | 9 | 0 | 0 | 0 |
08/04/2021 |
9
|
50 | 9 | 9 | 9 | 0 | 0 | 0 |
07/04/2021 |
9
|
6,600 | 8.80 | 9 | 9 | 0 | 0 | 0 |
06/04/2021 |
8.80
|
2,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
05/04/2021 |
9
|
3,920 | 8.60 | 9 | 8.90 | 0 | 0 | 0 |
02/04/2021 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
01/04/2021 |
8.60
|
270 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
31/03/2021 |
9.20
|
6,100 | 8.50 | 9.20 | 8.60 | 0 | 0 | 0 |
30/03/2021 |
8.50
|
1,480 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
29/03/2021 |
8.60
|
2,800 | 8.40 | 8.60 | 8.50 | 0 | 0 | 0 |
26/03/2021 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
25/03/2021 |
8.40
|
900 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
24/03/2021 |
8.20
|
1,250 | 8.10 | 9.20 | 8.20 | 0 | 0 | 0 |
23/03/2021 |
8.10
|
4,600 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
22/03/2021 |
8
|
4,490 | 8 | 8.10 | 8 | 0 | 0 | 0 |
19/03/2021 |
8
|
493 | 8 | 8 | 8 | 0 | 0 | 0 |
18/03/2021 |
8
|
1,373 | 8 | 8 | 8 | 0 | 0 | 0 |
17/03/2021 |
8
|
2,030 | 8 | 8 | 8 | 0 | 0 | 0 |
16/03/2021 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 |
15/03/2021 |
8
|
5,130 | 8 | 8 | 8 | 0 | 0 | 0 |
12/03/2021 |
8
|
3,900 | 8 | 8 | 8 | 0 | 0 | 0 |
11/03/2021 |
8
|
3,562 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
10/03/2021 |
7.60
|
4,000 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
09/03/2021 |
7.50
|
100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
08/03/2021 |
8
|
4,500 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
05/03/2021 |
7.50
|
2,320 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
04/03/2021 |
7.20
|
2,800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
03/03/2021 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
02/03/2021 |
7.50
|
1,468 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
01/03/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/02/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/02/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/02/2021 |
7.30
|
2,000 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
23/02/2021 |
7.20
|
2,101 | 7.50 | 8.30 | 7.20 | 0 | 0 | 0 |
22/02/2021 |
7.50
|
3,004 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
19/02/2021 |
8.80
|
25,800 | 7.70 | 8.80 | 8.70 | 0 | 0 | 0 |
18/02/2021 |
7.70
|
880 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
17/02/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/02/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/02/2021 |
7.50
|
200 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
05/02/2021 |
7.20
|
90 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/02/2021 |
7.20
|
1,280 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |