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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.80
|
4,000 | 5.96 | 5.96 | 5.75 | 0 | 0 | 0 |
06/07/2021 |
5.96
|
17,800 | 5.80 | 5.96 | 5.79 | 0 | 0 | 0 |
05/07/2021 |
5.80
|
4,700 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 |
02/07/2021 |
5.90
|
12,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
01/07/2021 |
5.90
|
11,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/06/2021 |
5.90
|
4,100 | 5.90 | 5.95 | 5.90 | 0 | 0 | 0 |
29/06/2021 |
5.90
|
6,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
28/06/2021 |
6
|
46,100 | 5.95 | 6 | 5.80 | 0 | 0 | 0 |
25/06/2021 |
5.95
|
6,600 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
24/06/2021 |
5.97
|
11,300 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 |
23/06/2021 |
5.97
|
29,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
22/06/2021 |
5.90
|
11,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
21/06/2021 |
6
|
7,700 | 5.92 | 6.25 | 5.93 | 0 | 0 | 0 |
18/06/2021 |
5.92
|
4,400 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
17/06/2021 |
5.96
|
14,200 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
16/06/2021 |
5.96
|
7,600 | 5.98 | 5.98 | 5.75 | 0 | 0 | 0 |
15/06/2021 |
5.98
|
7,600 | 6 | 6 | 5.98 | 2,000 | 0 | 0.0 |
14/06/2021 |
6
|
7,900 | 5.95 | 6 | 5.90 | 0 | 0 | 0 |
11/06/2021 |
5.95
|
6,900 | 6 | 6.19 | 5.73 | 0 | 0 | 0 |
10/06/2021 |
6
|
17,500 | 6 | 6.23 | 5.80 | 0 | 0 | 0 |
09/06/2021 |
6
|
4,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/06/2021 |
6.10
|
19,100 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
07/06/2021 |
6.10
|
47,900 | 5.85 | 6.20 | 5.90 | 0 | 0 | 0 |
04/06/2021 |
5.85
|
38,200 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
03/06/2021 |
5.99
|
14,000 | 5.99 | 5.99 | 5.97 | 0 | 0 | 0 |
02/06/2021 |
5.99
|
11,300 | 5.70 | 6.09 | 5.70 | 0 | 0 | 0 |
01/06/2021 |
5.70
|
20,800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
31/05/2021 |
5.90
|
30,000 | 6.30 | 6.70 | 5.86 | 0 | 0 | 0 |
28/05/2021 |
6.30
|
15,100 | 6.71 | 6.80 | 6.30 | 0 | 0 | 0 |
27/05/2021 |
6.71
|
12,000 | 6.40 | 6.80 | 6.52 | 0 | 0 | 0 |
26/05/2021 |
6.40
|
69,500 | 5.99 | 6.40 | 6.30 | 0 | 0 | 0 |
25/05/2021 |
5.99
|
28,800 | 5.60 | 5.99 | 5.90 | 0 | 0 | 0 |
24/05/2021 |
5.60
|
3,200 | 5.89 | 5.89 | 5.50 | 0 | 0 | 0 |
21/05/2021 |
5.89
|
10,800 | 5.90 | 5.90 | 5.65 | 0 | 0 | 0 |
20/05/2021 |
5.90
|
500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
19/05/2021 |
5.90
|
1,500 | 5.83 | 6.02 | 5.82 | 0 | 0 | 0 |
18/05/2021 |
5.83
|
600 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 |
17/05/2021 |
6.06
|
2,300 | 6.09 | 6.09 | 5.67 | 0 | 0 | 0 |
14/05/2021 |
6.09
|
2,600 | 6.10 | 6.10 | 5.74 | 0 | 0 | 0 |
13/05/2021 |
6.10
|
3,400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/05/2021 |
6.10
|
9,000 | 5.85 | 6.20 | 5.85 | 0 | 0 | 0 |
11/05/2021 |
5.85
|
9,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
10/05/2021 |
6
|
1,600 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
07/05/2021 |
6
|
3,000 | 6.30 | 6.30 | 5.91 | 0 | 0 | 0 |
06/05/2021 |
6.30
|
5,400 | 6.32 | 6.32 | 6 | 0 | 0 | 0 |
05/05/2021 |
6.32
|
6,600 | 5.92 | 6.33 | 5.80 | 0 | 0 | 0 |
04/05/2021 |
5.92
|
800 | 6.35 | 6.35 | 5.91 | 0 | 0 | 0 |
29/04/2021 |
6.35
|
5,200 | 6.10 | 6.35 | 5.85 | 0 | 0 | 0 |
28/04/2021 |
6.10
|
11,300 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
27/04/2021 |
6.20
|
1,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
26/04/2021 |
6.30
|
12,000 | 5.90 | 6.31 | 6.20 | 0 | 0 | 0 |
23/04/2021 |
5.90
|
5,200 | 6.14 | 6.14 | 5.80 | 0 | 0 | 0 |
22/04/2021 |
6.14
|
48,500 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
20/04/2021 |
6.60
|
13,900 | 6.60 | 6.70 | 6.17 | 0 | 0 | 0 |
19/04/2021 |
6.60
|
4,400 | 6.70 | 6.75 | 6.60 | 0 | 0 | 0 |
16/04/2021 |
6.70
|
23,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
15/04/2021 |
6.70
|
165,000 | 6.65 | 6.70 | 6.65 | 0 | 3,500 | -0.0 |
14/04/2021 |
6.65
|
3,900 | 6.71 | 6.71 | 6.60 | 0 | 0 | 0 |
13/04/2021 |
6.71
|
12,200 | 6.70 | 6.71 | 6.70 | 0 | 0 | 0 |
12/04/2021 |
6.70
|
8,200 | 6.47 | 6.70 | 6.44 | 0 | 0 | 0 |
09/04/2021 |
6.47
|
4,500 | 6.48 | 6.48 | 6.40 | 700 | 0 | 0.0 |
08/04/2021 |
6.48
|
4,700 | 6.50 | 6.50 | 6.45 | 1,800 | 0 | 0.0 |
07/04/2021 |
6.50
|
9,300 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 |
06/04/2021 |
6.50
|
8,000 | 6.40 | 6.50 | 6.40 | 900 | 0 | 0.0 |
05/04/2021 |
6.40
|
3,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
02/04/2021 |
6.50
|
8,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
01/04/2021 |
6.50
|
1,400 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
31/03/2021 |
6.59
|
15,500 | 6.60 | 6.70 | 6.21 | 0 | 0 | 0 |
30/03/2021 |
6.60
|
23,300 | 6.70 | 6.71 | 6.50 | 0 | 0 | 0 |
29/03/2021 |
6.70
|
5,600 | 6.69 | 6.70 | 6.49 | 0 | 0 | 0 |
26/03/2021 |
6.69
|
3,200 | 6.45 | 6.69 | 6.20 | 0 | 0 | 0 |
25/03/2021 |
6.45
|
4,400 | 6.34 | 6.45 | 6.20 | 0 | 0 | 0 |
24/03/2021 |
6.34
|
3,400 | 6.65 | 6.65 | 6.33 | 0 | 0 | 0 |
23/03/2021 |
6.65
|
10,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
22/03/2021 |
6.70
|
1,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
19/03/2021 |
6.70
|
7,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/03/2021 |
6.70
|
22,800 | 6.70 | 6.70 | 6.28 | 0 | 0 | 0 |
17/03/2021 |
6.70
|
5,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
16/03/2021 |
6.70
|
14,000 | 6.50 | 6.70 | 6.46 | 0 | 0 | 0 |
15/03/2021 |
6.50
|
10,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
12/03/2021 |
6.70
|
2,000 | 6.70 | 6.70 | 6.27 | 0 | 0 | 0 |
11/03/2021 |
6.70
|
7,200 | 6.70 | 6.70 | 6.33 | 0 | 0 | 0 |
10/03/2021 |
6.70
|
181,800 | 6.52 | 6.70 | 6.52 | 0 | 0 | 0 |
09/03/2021 |
6.52
|
15,200 | 6.20 | 6.63 | 6.40 | 0 | 0 | 0 |
08/03/2021 |
6.20
|
17,700 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
05/03/2021 |
5.80
|
5,100 | 5.50 | 5.88 | 5.30 | 0 | 0 | 0 |
04/03/2021 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
03/03/2021 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/03/2021 |
5.50
|
2,500 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
01/03/2021 |
5.65
|
7,500 | 5.65 | 5.65 | 5.26 | 100 | 0 | 0.0 |
26/02/2021 |
5.65
|
3,800 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
25/02/2021 |
5.60
|
19,300 | 5.93 | 5.93 | 5.60 | 0 | 0 | 0 |
24/02/2021 |
5.93
|
2,400 | 5.60 | 5.95 | 5.93 | 0 | 0 | 0 |
23/02/2021 |
5.60
|
3,400 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
22/02/2021 |
5.30
|
4,700 | 5.49 | 5.49 | 5.30 | 0 | 0 | 0 |
19/02/2021 |
5.49
|
700 | 5.90 | 5.90 | 5.49 | 0 | 0 | 0 |
18/02/2021 |
5.90
|
4,100 | 5.89 | 5.90 | 5.90 | 0 | 0 | 0 |
17/02/2021 |
5.89
|
6,500 | 5.89 | 5.89 | 5.86 | 0 | 0 | 0 |
09/02/2021 |
5.89
|
200 | 5.90 | 5.90 | 5.89 | 0 | 0 | 0 |
08/02/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |