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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
3.24
|
2,000 | 3.64 | 3.64 | 3.24 | 0 | 0 | 0 |
04/02/2021 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
03/02/2021 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
02/02/2021 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
01/02/2021 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
29/01/2021 |
3.64
|
100 | 4.19 | 4.19 | 3.64 | 0 | 0 | 0 |
28/01/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
27/01/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/01/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
25/01/2021 |
4.19
|
0 | 4.27 | 4.19 | 4.19 | 0 | 0 | 0 |
22/01/2021 |
4.27
|
2,100 | 4.66 | 4.66 | 4.19 | 100 | 0 | 0.0 |
21/01/2021 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/01/2021 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/01/2021 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
18/01/2021 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
15/01/2021 |
4.66
|
2,046 | 5.30 | 5.30 | 4.66 | 0 | 0 | 0 |
14/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/01/2021 |
5.30
|
12,200 | 6.16 | 6.16 | 5.30 | 8,000 | 0 | 0.1 |
07/01/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
06/01/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
05/01/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
04/01/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
31/12/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
30/12/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
29/12/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
28/12/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
25/12/2020 |
6.16
|
206 | 7.19 | 7.19 | 6.16 | 0 | 0 | 0 |
24/12/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
23/12/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
22/12/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
21/12/2020 |
7.19
|
0 | 7.67 | 7.19 | 7.19 | 0 | 0 | 0 |
18/12/2020 |
7.67
|
25,009 | 6.95 | 7.90 | 5.93 | 0 | 0 | 0 |
17/12/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
16/12/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
15/12/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
14/12/2020 |
6.95
|
0 | 7.11 | 6.95 | 6.95 | 0 | 0 | 0 |
11/12/2020 |
7.11
|
159,626 | 6.24 | 7.11 | 5.37 | 0 | 0 | 0 |
10/12/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
09/12/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
08/12/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
07/12/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/12/2020 |
6.24
|
2,617 | 7.27 | 7.27 | 6.24 | 0 | 0 | 0 |
03/12/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
02/12/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
01/12/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
30/11/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
27/11/2020 |
7.27
|
100 | 6.95 | 7.27 | 7.27 | 0 | 0 | 0 |
26/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
25/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
24/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
23/11/2020 |
6.95
|
0 | 7.03 | 6.95 | 6.95 | 0 | 0 | 0 |
20/11/2020 |
7.03
|
2,600 | 6.32 | 7.03 | 6.24 | 0 | 0 | 0 |
19/11/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
18/11/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
17/11/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
16/11/2020 |
6.32
|
0 | 6.40 | 6.32 | 6.32 | 0 | 0 | 0 |
13/11/2020 |
6.40
|
1,200 | 5.61 | 6.40 | 5.61 | 0 | 0 | 0 |
12/11/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
11/11/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
10/11/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
09/11/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
06/11/2020 |
5.61
|
22,300 | 4.90 | 5.61 | 5.61 | 0 | 0 | 0 |
05/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
04/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
02/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/10/2020 |
4.90
|
500 | 4.27 | 4.90 | 4.90 | 0 | 0 | 0 |
29/10/2020 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
28/10/2020 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
27/10/2020 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
26/10/2020 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
23/10/2020 |
4.27
|
200 | 3.71 | 4.27 | 4.27 | 0 | 0 | 0 |
22/10/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
21/10/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/10/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
19/10/2020 |
3.71
|
0 | 4.11 | 3.71 | 4.11 | 0 | 0 | 0 |
16/10/2020 |
4.11
|
7,200 | 3.64 | 4.11 | 3.16 | 0 | 0 | 0 |
15/10/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
14/10/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
13/10/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
12/10/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
09/10/2020 |
3.64
|
600 | 3.16 | 3.64 | 3.64 | 0 | 0 | 0 |
08/10/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
07/10/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
06/10/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/10/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
02/10/2020 |
3.16
|
300 | 2.77 | 3.16 | 3.16 | 0 | 0 | 0 |
01/10/2020 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
30/09/2020 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
29/09/2020 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
28/09/2020 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
25/09/2020 |
2.77
|
13,300 | 2.45 | 2.77 | 2.77 | 0 | 0 | 0 |
24/09/2020 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
23/09/2020 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
22/09/2020 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
21/09/2020 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
18/09/2020 |
2.45
|
42 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |