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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5
|
34,400 | 5.02 | 5.05 | 4.67 | 0 | 0 | 0 |
06/07/2021 |
5.02
|
14,000 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
05/07/2021 |
5.25
|
5,700 | 5.14 | 5.29 | 5.13 | 0 | 0 | 0 |
02/07/2021 |
5.14
|
16,500 | 5.24 | 5.24 | 5 | 0 | 0 | 0 |
01/07/2021 |
5.24
|
4,000 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
30/06/2021 |
5.28
|
28,000 | 5.19 | 5.36 | 5.15 | 0 | 0 | 0 |
29/06/2021 |
5.19
|
46,100 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
28/06/2021 |
5.39
|
42,900 | 5.39 | 5.40 | 5.20 | 0 | 0 | 0 |
25/06/2021 |
5.39
|
4,900 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
24/06/2021 |
5.46
|
48,800 | 5.39 | 5.46 | 5.30 | 0 | 0 | 0 |
23/06/2021 |
5.39
|
17,700 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
22/06/2021 |
5.46
|
10,500 | 5.45 | 5.65 | 5.45 | 0 | 0 | 0 |
21/06/2021 |
5.45
|
33,600 | 5.54 | 5.90 | 5.41 | 0 | 0 | 0 |
18/06/2021 |
5.54
|
18,000 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
17/06/2021 |
5.57
|
10,600 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
16/06/2021 |
5.59
|
14,200 | 5.56 | 5.60 | 5.45 | 0 | 0 | 0 |
15/06/2021 |
5.56
|
15,500 | 5.63 | 5.63 | 5.40 | 0 | 0 | 0 |
14/06/2021 |
5.63
|
17,400 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
11/06/2021 |
5.67
|
16,800 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 |
10/06/2021 |
5.74
|
33,500 | 5.74 | 5.76 | 5.40 | 0 | 0 | 0 |
09/06/2021 |
5.74
|
10,600 | 5.75 | 5.75 | 5.40 | 0 | 0 | 0 |
08/06/2021 |
5.75
|
38,300 | 6 | 6 | 5.58 | 0 | 0 | 0 |
07/06/2021 |
6
|
53,100 | 5.95 | 6.36 | 6 | 0 | 0 | 0 |
04/06/2021 |
5.95
|
42,900 | 5.60 | 5.99 | 5.95 | 0 | 0 | 0 |
03/06/2021 |
5.60
|
84,800 | 5.24 | 5.60 | 5.30 | 0 | 0 | 0 |
02/06/2021 |
5.24
|
11,900 | 5.30 | 5.48 | 5.22 | 0 | 0 | 0 |
01/06/2021 |
5.30
|
7,900 | 5.50 | 5.60 | 5.24 | 0 | 0 | 0 |
31/05/2021 |
5.50
|
5,300 | 5.54 | 5.54 | 5.26 | 0 | 0 | 0 |
28/05/2021 |
5.54
|
15,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
27/05/2021 |
5.60
|
1,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
26/05/2021 |
5.60
|
4,100 | 5.55 | 5.60 | 5.26 | 0 | 0 | 0 |
25/05/2021 |
5.55
|
10,400 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 |
24/05/2021 |
5.70
|
7,500 | 5.59 | 5.98 | 5.41 | 0 | 0 | 0 |
21/05/2021 |
5.59
|
5,800 | 5.62 | 5.62 | 5.40 | 0 | 0 | 0 |
20/05/2021 |
5.62
|
8,400 | 5.62 | 5.63 | 5.30 | 0 | 0 | 0 |
19/05/2021 |
5.62
|
43,000 | 5.42 | 5.63 | 5.42 | 0 | 0 | 0 |
18/05/2021 |
5.42
|
26,900 | 5.63 | 5.64 | 5.41 | 0 | 0 | 0 |
17/05/2021 |
5.63
|
12,100 | 5.65 | 5.66 | 5.50 | 0 | 0 | 0 |
14/05/2021 |
5.65
|
31,700 | 5.60 | 5.65 | 5.40 | 0 | 0 | 0 |
13/05/2021 |
5.60
|
21,100 | 5.63 | 5.88 | 5.45 | 0 | 0 | 0 |
12/05/2021 |
5.63
|
47,800 | 5.27 | 5.63 | 5.36 | 0 | 0 | 0 |
11/05/2021 |
5.27
|
28,200 | 5.25 | 5.27 | 5.10 | 0 | 0 | 0 |
10/05/2021 |
5.25
|
33,300 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
07/05/2021 |
5.50
|
16,900 | 5.50 | 5.51 | 5.26 | 0 | 0 | 0 |
06/05/2021 |
5.50
|
37,400 | 5.55 | 5.65 | 5.30 | 0 | 0 | 0 |
05/05/2021 |
5.55
|
22,000 | 5.60 | 5.65 | 5.50 | 0 | 0 | 0 |
04/05/2021 |
5.60
|
9,400 | 5.70 | 5.94 | 5.31 | 0 | 0 | 0 |
29/04/2021 |
5.70
|
43,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
28/04/2021 |
5.60
|
45,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
27/04/2021 |
5.90
|
40,300 | 5.99 | 5.99 | 5.60 | 0 | 0 | 0 |
26/04/2021 |
5.99
|
11,000 | 6 | 6.10 | 5.83 | 0 | 0 | 0 |
23/04/2021 |
6
|
16,100 | 6.18 | 6.50 | 5.85 | 0 | 0 | 0 |
22/04/2021 |
6.18
|
102,200 | 5.80 | 6.20 | 6.12 | 0 | 0 | 0 |
20/04/2021 |
5.80
|
28,400 | 5.97 | 5.97 | 5.60 | 0 | 0 | 0 |
19/04/2021 |
5.97
|
37,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
16/04/2021 |
6
|
50,400 | 6.36 | 6.36 | 6 | 0 | 0 | 0 |
15/04/2021 |
6.36
|
67,600 | 6.35 | 6.39 | 6 | 0 | 1,900 | -0.0 |
14/04/2021 |
6.35
|
94,000 | 6.51 | 6.51 | 6.06 | 0 | 33,700 | -0.2 |
13/04/2021 |
6.51
|
101,500 | 6.84 | 7.05 | 6.50 | 15,000 | 9,200 | 0.0 |
12/04/2021 |
6.84
|
143,100 | 6.45 | 6.90 | 6.45 | 0 | 5,000 | -0.0 |
09/04/2021 |
6.45
|
116,900 | 6.03 | 6.45 | 6.09 | 0 | 20,000 | -0.1 |
08/04/2021 |
6.03
|
68,100 | 6 | 6.20 | 6.03 | 0 | 5,000 | -0.0 |
07/04/2021 |
6
|
17,000 | 6 | 6.10 | 5.95 | 0 | 5,200 | -0.0 |
06/04/2021 |
6
|
38,000 | 5.96 | 6 | 5.95 | 0 | 0 | 0 |
05/04/2021 |
5.96
|
19,800 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
02/04/2021 |
5.95
|
43,800 | 6 | 6 | 5.81 | 0 | 0 | 0 |
01/04/2021 |
6
|
1,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
31/03/2021 |
6.10
|
19,100 | 6 | 6.20 | 5.99 | 0 | 0 | 0 |
30/03/2021 |
6
|
17,300 | 5.99 | 6.10 | 5.80 | 0 | 0 | 0 |
29/03/2021 |
5.99
|
31,800 | 5.60 | 5.99 | 5.80 | 0 | 0 | 0 |
26/03/2021 |
5.60
|
10,800 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
25/03/2021 |
6
|
11,300 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
24/03/2021 |
6
|
8,200 | 6 | 6 | 6 | 0 | 0 | 0 |
23/03/2021 |
6
|
22,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
22/03/2021 |
6.10
|
22,100 | 6.10 | 6.10 | 6.08 | 700 | 0 | 0.0 |
19/03/2021 |
6.10
|
23,500 | 6.10 | 6.12 | 6.08 | 0 | 0 | 0 |
18/03/2021 |
6.10
|
25,500 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 |
17/03/2021 |
6.20
|
22,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
16/03/2021 |
6.30
|
11,300 | 6.18 | 6.50 | 6.20 | 0 | 0 | 0 |
15/03/2021 |
6.18
|
26,100 | 6.22 | 6.23 | 5.90 | 0 | 0 | 0 |
12/03/2021 |
6.22
|
27,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
11/03/2021 |
6.30
|
22,300 | 6.60 | 6.94 | 6.20 | 0 | 0 | 0 |
10/03/2021 |
6.60
|
49,400 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
09/03/2021 |
6.20
|
132,000 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
08/03/2021 |
5.80
|
55,700 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
05/03/2021 |
5.70
|
16,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
04/03/2021 |
5.60
|
22,800 | 5.79 | 5.80 | 5.60 | 0 | 0 | 0 |
03/03/2021 |
5.79
|
1,700 | 5.63 | 5.87 | 5.63 | 0 | 0 | 0 |
02/03/2021 |
5.63
|
7,300 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 |
01/03/2021 |
5.65
|
16,000 | 5.65 | 5.68 | 5.50 | 0 | 5,400 | -0.0 |
26/02/2021 |
5.65
|
3,200 | 5.50 | 5.67 | 5.50 | 0 | 0 | 0 |
25/02/2021 |
5.50
|
2,000 | 5.70 | 5.75 | 5.46 | 0 | 200 | -0.0 |
24/02/2021 |
5.70
|
3,900 | 5.70 | 6 | 5.70 | 1,100 | 0 | 0.0 |
23/02/2021 |
5.70
|
13,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/02/2021 |
5.70
|
2,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
19/02/2021 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/02/2021 |
5.80
|
11,400 | 5.60 | 5.80 | 5.55 | 0 | 0 | 0 |
17/02/2021 |
5.60
|
27,000 | 5.94 | 6 | 5.55 | 0 | 0 | 0 |
09/02/2021 |
5.94
|
900 | 5.60 | 5.94 | 5.94 | 0 | 0 | 0 |
08/02/2021 |
5.60
|
15,100 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |