Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.90 | 32.76% | 433,100 | 0 | 0 |
5.20
7.70
7.70
|
2 tháng
(2024-07-18) |
1.30 | 20.31% | 443,200 | 0 | 0 |
5.20
7.70
7.70
|
3 tháng
(2024-06-18) |
1.50 | 24.19% | 740,100 | 0 | 0 |
5.20
8.70
7.70
|
6 tháng
(2024-03-20) |
1.70 | 28.33% | 777,100 | 0 | 0 |
5.20
8.70
7.70
|
12 tháng
(2023-09-22) |
1.50 | 24.19% | 865,000 | 0 | 0 |
5.10
8.70
7.70
|
24 tháng
(2022-09-27) |
-1 | -11.49% | 1,332,303 | -100 | -0.0 |
5
9.80
7.70
|
36 tháng
(2021-10-04) |
-1.36 | -15.02% | 4,022,854 | -100 | -0.0 |
5
14.96
7.70
|
60 tháng
(2019-10-14) |
3.51 | 83.93% | 4,938,802 | -66,300 | -0.4 |
3.78
14.96
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
7.70
|
77,900 | 8 | 8 | 6.80 | 0 | 0 | 0 |
13/09/2024 |
7.20
|
99,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
12/09/2024 |
6.70
|
6,700 | 6.60 | 6.70 | 5.60 | 0 | 0 | 0 |
11/09/2024 |
5.90
|
6,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
10/09/2024 |
6.70
|
33,900 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
09/09/2024 |
7.40
|
139,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
06/09/2024 |
6.70
|
12,900 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
05/09/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/09/2024 |
5.80
|
3,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/08/2024 |
5.60
|
9,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
29/08/2024 |
5.60
|
5,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/08/2024 |
5.70
|
1,900 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
26/08/2024 |
5.60
|
1,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/08/2024 |
5.60
|
6,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
22/08/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/08/2024 |
5.20
|
22,900 | 6 | 6 | 5.20 | 0 | 0 | 0 |
20/08/2024 |
5.90
|
2,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
19/08/2024 |
5.80
|
4,200 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
16/08/2024 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/08/2024 |
5.40
|
600 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
14/08/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/08/2024 |
6
|
300 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
12/08/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/08/2024 |
6.20
|
200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
08/08/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
07/08/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/08/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/08/2024 |
5.70
|
300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
02/08/2024 |
5.70
|
1,900 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
01/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
31/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
30/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
29/07/2024 |
5.70
|
400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
26/07/2024 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/07/2024 |
5.60
|
1,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
24/07/2024 |
5.80
|
1,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
23/07/2024 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/07/2024 |
5.60
|
900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/07/2024 |
6.50
|
6,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
16/07/2024 |
5.90
|
6,500 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
15/07/2024 |
5.90
|
6,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
12/07/2024 |
5.90
|
9,600 | 7 | 7 | 5.70 | 0 | 0 | 0 |
11/07/2024 |
6.20
|
21,700 | 7.10 | 7.60 | 6.20 | 0 | 0 | 0 |
10/07/2024 |
7.10
|
40,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
09/07/2024 |
6.10
|
2,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
08/07/2024 |
6.10
|
4,400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/07/2024 |
6.10
|
38,200 | 5.40 | 6.60 | 5.40 | 0 | 0 | 0 |
04/07/2024 |
6.30
|
4,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
03/07/2024 |
7.40
|
3,000 | 7.40 | 8.60 | 7.40 | 0 | 0 | 0 |
02/07/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/07/2024 |
7.90
|
81,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
28/06/2024 |
6.90
|
6,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/06/2024 |
6.60
|
24,600 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
26/06/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/06/2024 |
5.60
|
30,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
24/06/2024 |
5.90
|
400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
21/06/2024 |
5.60
|
8,600 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
20/06/2024 |
5.40
|
1,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
19/06/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/06/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/06/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/06/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/06/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/06/2024 |
5.90
|
300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
11/06/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/06/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/06/2024 |
5.30
|
4,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
05/06/2024 |
5.70
|
1,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
04/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
31/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/05/2024 |
5.70
|
7,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
28/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/05/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/05/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/04/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
24/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |