Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 3.19% | 20,800 | 0 | 0 |
9.40
9.70
9.70
|
2 tháng
(2024-07-22) |
0 | 0% | 54,000 | 0 | 0 |
9.30
10.10
9.70
|
3 tháng
(2024-06-24) |
-2.20 | -18.49% | 299,800 | 0 | 0 |
9.30
11.90
9.70
|
6 tháng
(2024-03-25) |
-2.50 | -20.49% | 2,262,700 | 0 | 0 |
9.30
15.80
9.70
|
12 tháng
(2023-09-26) |
-2.58 | -21.03% | 3,691,100 | 0 | 0 |
7.70
15.80
9.70
|
24 tháng
(2022-10-03) |
1.90 | 24.43% | 4,405,558 | -300 | -0.0 |
5.07
17.14
9.70
|
36 tháng
(2021-10-06) |
3.61 | 59.30% | 4,623,737 | 0 | -0.0 |
4.25
17.14
9.70
|
60 tháng
(2019-10-17) |
3.74 | 62.81% | 4,926,377 | -3,800 | 0.0 |
3.12
17.14
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
03/02/2021 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
02/02/2021 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
01/02/2021 |
4.36
|
0 | 4.46 | 4.36 | 4.46 | 0 | 0 | 0 |
29/01/2021 |
4.46
|
6,800 | 4.46 | 4.46 | 4.33 | 0 | 0 | 0 |
28/01/2021 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/01/2021 |
4.46
|
4,300 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
26/01/2021 |
4.46
|
1,600 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
25/01/2021 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
22/01/2021 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
21/01/2021 |
4.54
|
0 | 4.49 | 4.54 | 4.54 | 0 | 0 | 0 |
20/01/2021 |
4.49
|
400 | 4.46 | 4.72 | 4.49 | 100 | 0 | 0.0 |
19/01/2021 |
4.46
|
500 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
18/01/2021 |
4.72
|
500 | 5.20 | 5.20 | 4.72 | 0 | 0 | 0 |
15/01/2021 |
5.20
|
5,000 | 4.57 | 5.20 | 4.02 | 0 | 5,000 | -0.1 |
14/01/2021 |
4.57
|
5,400 | 4.57 | 4.62 | 4.57 | 0 | 5,400 | -0.1 |
13/01/2021 |
4.57
|
17,900 | 4.57 | 4.62 | 4.57 | 500 | 17,900 | -0.3 |
12/01/2021 |
4.57
|
4,500 | 5.17 | 5.17 | 4.57 | 0 | 0 | 0 |
11/01/2021 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
08/01/2021 |
5.17
|
100 | 4.51 | 5.17 | 5.17 | 100 | 0 | 0.0 |
07/01/2021 |
4.51
|
500 | 5.25 | 5.25 | 4.51 | 0 | 0 | 0 |
06/01/2021 |
5.25
|
1,800 | 6.04 | 6.04 | 5.17 | 200 | 0 | 0.0 |
05/01/2021 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
04/01/2021 |
6.04
|
100 | 5.25 | 6.04 | 6.04 | 100 | 0 | 0.0 |
31/12/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
30/12/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
29/12/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
28/12/2020 |
5.25
|
200 | 5.49 | 5.49 | 5.25 | 0 | 0 | 0 |
25/12/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
24/12/2020 |
5.49
|
100 | 4.78 | 5.49 | 5.49 | 100 | 100 | 0 |
23/12/2020 |
4.78
|
1,000 | 5.59 | 5.59 | 4.78 | 500 | 0 | 0.0 |
22/12/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
21/12/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
18/12/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
17/12/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/12/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
15/12/2020 |
5.59
|
4,000 | 6.56 | 6.56 | 5.59 | 0 | 0 | 0 |
14/12/2020 |
6.56
|
100 | 5.72 | 6.56 | 6.56 | 100 | 0 | 0.0 |
11/12/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
10/12/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/12/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
08/12/2020 |
5.72
|
2,100 | 6.01 | 6.01 | 5.72 | 0 | 0 | 0 |
07/12/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
04/12/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
03/12/2020 |
6.01
|
1,000 | 7.06 | 7.06 | 6.01 | 0 | 500 | -0.0 |
02/12/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
01/12/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
30/11/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
27/11/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
26/11/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
25/11/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
24/11/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
23/11/2020 |
7.06
|
100 | 6.14 | 7.06 | 7.06 | 0 | 0 | 0 |
20/11/2020 |
6.14
|
6 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
19/11/2020 |
6.14
|
100 | 5.35 | 6.14 | 6.14 | 0 | 0 | 0 |
18/11/2020 |
5.35
|
100 | 6.30 | 6.30 | 5.35 | 0 | 0 | 0 |
17/11/2020 |
6.30
|
100 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 |
16/11/2020 |
6.33
|
400 | 5.51 | 6.33 | 4.70 | 0 | 0 | 0 |
13/11/2020 |
5.51
|
100 | 6.48 | 6.48 | 5.51 | 0 | 0 | 0 |
12/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
11/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
10/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
09/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
06/11/2020 |
6.48
|
100 | 4.65 | 6.48 | 6.48 | 100 | 0 | 0.0 |
05/11/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
04/11/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
03/11/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
02/11/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
30/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
29/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
28/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
27/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
26/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
23/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
22/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
21/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
20/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
19/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
16/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
15/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
14/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
13/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
12/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
09/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
08/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
07/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
06/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
05/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
02/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
01/10/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
30/09/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
29/09/2020 |
4.65
|
100 | 4.33 | 4.65 | 4.65 | 0 | 0 | 0 |
28/09/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
25/09/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/09/2020 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 100 | 0 | 0.0 |
23/09/2020 |
4.33
|
5 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/09/2020 |
4.33
|
200 | 4.33 | 4.33 | 4.33 | 200 | 0 | 0.0 |
21/09/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/09/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/09/2020 |
4.33
|
1 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |