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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.42
|
46,000 | 5.42 | 5.84 | 5.25 | 0 | 20,000 | 0 |
05/02/2021 |
5.42
|
27,291 | 5.33 | 5.42 | 5.25 | 0 | 0 | 0 |
04/02/2021 |
5.50
|
5,600 | 5.59 | 5.59 | 5.33 | 0 | 200 | -0.0 |
03/02/2021 |
5.67
|
25,100 | 5.16 | 5.67 | 5.16 | 0 | 24,000 | -0.2 |
02/02/2021 |
5.33
|
12,472 | 4.99 | 5.33 | 4.91 | 0 | 0 | 0 |
01/02/2021 |
5.84
|
26,202 | 5.16 | 5.84 | 5.16 | 0 | 0 | 0 |
29/01/2021 |
5.08
|
63,909 | 4.32 | 5.59 | 4.32 | 0 | 54,000 | -0.3 |
28/01/2021 |
4.99
|
65,300 | 5.50 | 5.50 | 4.99 | 0 | 0 | 0 |
27/01/2021 |
5.67
|
34,288 | 6.35 | 6.43 | 5.67 | 0 | 0 | 0 |
26/01/2021 |
6.35
|
16,169 | 7.19 | 7.53 | 6.35 | 0 | 0 | 0 |
25/01/2021 |
7.19
|
46,826 | 7.62 | 7.70 | 7.03 | 0 | 0 | 0 |
22/01/2021 |
7.79
|
34,587 | 8.46 | 8.46 | 7.45 | 100 | 0 | 0.0 |
21/01/2021 |
8.46
|
64,668 | 8.04 | 8.80 | 7.79 | 0 | 0 | 0 |
20/01/2021 |
7.96
|
69,939 | 7.62 | 8.46 | 7.62 | 0 | 0 | 0 |
19/01/2021 |
7.62
|
153,253 | 6.69 | 7.62 | 6.69 | 0 | 0 | 0 |
18/01/2021 |
6.77
|
140,980 | 6.26 | 6.77 | 6.26 | 0 | 0 | 0 |
15/01/2021 |
6.43
|
58,212 | 6.26 | 6.52 | 6.01 | 0 | 61 | -0.0 |
14/01/2021 |
5.59
|
6,518 | 6.26 | 6.77 | 5.59 | 0 | 58 | -0.0 |
13/01/2021 |
6.52
|
8,900 | 6.69 | 6.69 | 6.18 | 0 | 0 | 0 |
12/01/2021 |
6.60
|
34,562 | 6.01 | 6.60 | 6.01 | 0 | 0 | 0 |
11/01/2021 |
6.52
|
18,400 | 6.77 | 6.77 | 6.35 | 0 | 0 | 0 |
08/01/2021 |
6.26
|
43,500 | 6.60 | 6.60 | 6.26 | 0 | 0 | 0 |
07/01/2021 |
6.35
|
28,924 | 6.26 | 6.77 | 5.92 | 0 | 0 | 0 |
06/01/2021 |
6.09
|
6,330 | 5.92 | 6.77 | 5.92 | 0 | 0 | 0 |
05/01/2021 |
5.92
|
35,300 | 5.92 | 6.35 | 5.84 | 0 | 0 | 0 |
04/01/2021 |
5.92
|
48,089 | 5.16 | 5.92 | 5.16 | 0 | 0 | 0 |
31/12/2020 |
5.08
|
13,030 | 5.25 | 5.33 | 4.99 | 0 | 0 | 0 |
30/12/2020 |
5.33
|
3,965 | 5.33 | 5.42 | 5.33 | 0 | 0 | 0 |
29/12/2020 |
5.25
|
12,571 | 5.33 | 5.33 | 5.16 | 0 | 0 | 0 |
28/12/2020 |
5.33
|
16,019 | 4.91 | 5.50 | 4.91 | 0 | 0 | 0 |
25/12/2020 |
5.16
|
4,751 | 5.08 | 5.16 | 4.99 | 0 | 0 | 0 |
24/12/2020 |
4.99
|
139 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
23/12/2020 |
5.16
|
32,916 | 5.25 | 5.25 | 4.82 | 0 | 14,700 | -0.1 |
22/12/2020 |
5.16
|
3,004 | 4.49 | 5.16 | 4.49 | 0 | 0 | 0 |
21/12/2020 |
5.16
|
23,740 | 4.66 | 5.25 | 4.66 | 0 | 0 | 0 |
18/12/2020 |
4.57
|
23,507 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
17/12/2020 |
4.49
|
2,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
16/12/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/12/2020 |
4.40
|
2,214 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/12/2020 |
4.57
|
5 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
11/12/2020 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
10/12/2020 |
4.23
|
20,646 | 4.57 | 4.74 | 4.23 | 0 | 0 | 0 |
09/12/2020 |
4.57
|
16,721 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/12/2020 |
4.49
|
11,990 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
07/12/2020 |
4.40
|
2,113 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
04/12/2020 |
4.49
|
17,273 | 4.23 | 4.49 | 3.98 | 0 | 0 | 0 |
03/12/2020 |
4.40
|
11,830 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/12/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/12/2020 |
4.49
|
3,555 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
30/11/2020 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
27/11/2020 |
4.32
|
6,000 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
26/11/2020 |
4.40
|
24 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/11/2020 |
4.40
|
12,410 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
24/11/2020 |
4.40
|
6,360 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/11/2020 |
4.40
|
26,247 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
20/11/2020 |
4.40
|
12,327 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
19/11/2020 |
4.32
|
1,991 | 4.49 | 4.49 | 4.32 | 0 | 0 | 0 |
18/11/2020 |
4.40
|
4,144 | 4.23 | 4.40 | 4.23 | 0 | 0 | 0 |
17/11/2020 |
4.40
|
171,230 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
16/11/2020 |
4.23
|
4,800 | 4.23 | 4.23 | 3.98 | 0 | 0 | 0 |
13/11/2020 |
4.06
|
116 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/11/2020 |
4.23
|
2,000 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
11/11/2020 |
4.40
|
2,393 | 4.32 | 4.40 | 4.06 | 0 | 0 | 0 |
10/11/2020 |
4.23
|
1,158 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
09/11/2020 |
4.23
|
2,040 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
06/11/2020 |
3.98
|
450 | 4.40 | 4.40 | 3.98 | 0 | 0 | 0 |
05/11/2020 |
4.40
|
13,242 | 4.06 | 4.40 | 3.81 | 0 | 0 | 0 |
04/11/2020 |
4.32
|
28 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
03/11/2020 |
4.32
|
36 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
02/11/2020 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
30/10/2020 |
4.40
|
1,000 | 4.40 | 4.40 | 4.06 | 0 | 0 | 0 |
29/10/2020 |
4.40
|
4,960 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
28/10/2020 |
4.15
|
140 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
27/10/2020 |
4.15
|
80,119 | 4.40 | 4.40 | 3.98 | 0 | 0 | 0 |
26/10/2020 |
4.40
|
5,234 | 3.98 | 4.40 | 3.98 | 0 | 0 | 0 |
23/10/2020 |
3.98
|
15,160 | 4.15 | 4.40 | 3.98 | 0 | 0 | 0 |
22/10/2020 |
3.89
|
137 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
21/10/2020 |
4.23
|
2,404 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
20/10/2020 |
4.32
|
42,914 | 4.06 | 4.32 | 4.06 | 0 | 0 | 0 |
19/10/2020 |
3.89
|
207 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
16/10/2020 |
4.15
|
5,918 | 3.98 | 4.15 | 3.89 | 0 | 0 | 0 |
15/10/2020 |
3.89
|
4,810 | 4.06 | 4.23 | 3.89 | 0 | 0 | 0 |
14/10/2020 |
4.06
|
3,000 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
13/10/2020 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/10/2020 |
3.89
|
300 | 4.23 | 4.23 | 3.89 | 0 | 0 | 0 |
09/10/2020 |
3.89
|
4,472 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
08/10/2020 |
3.89
|
300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/10/2020 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
06/10/2020 |
4.15
|
656 | 4.23 | 4.23 | 4.15 | 100 | 0 | 0.0 |
05/10/2020 |
4.15
|
500 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
02/10/2020 |
4.06
|
4,700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/10/2020 |
4.06
|
1,900 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/09/2020 |
3.89
|
131 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
29/09/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
28/09/2020 |
4.15
|
190 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
25/09/2020 |
3.98
|
3,661 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
24/09/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
23/09/2020 |
4.06
|
155 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
22/09/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/09/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |