Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 26,243 | 9,600 | 0.1 |
11.90
12.20
12.20
|
2 tháng
(2024-09-23) |
-0.40 | -3.17% | 59,652 | 9,600 | 0.1 |
11.90
12.70
12.20
|
3 tháng
(2024-08-26) |
-1.20 | -8.96% | 80,253 | 10,000 | 0.1 |
11.90
13.50
12.20
|
6 tháng
(2024-05-27) |
-0.60 | -4.69% | 456,975 | 29,605 | 0.4 |
11.90
13.90
12.20
|
12 tháng
(2023-11-28) |
1.56 | 14.71% | 1,892,580 | 515,805 | 7.3 |
10.64
14.96
12.20
|
24 tháng
(2022-12-05) |
5.08 | 71.26% | 4,868,319 | 516,405 | 7.3 |
6.60
14.96
12.20
|
36 tháng
(2021-12-08) |
0.65 | 5.67% | 9,730,383 | 626,505 | 9.3 |
4.75
19.19
12.20
|
60 tháng
(2019-12-19) |
7.36 | 151.89% | 13,285,112 | 967,715 | 13.5 |
4.41
19.19
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
7.13
|
600 | 7.05 | 7.13 | 7.13 | 0 | 0 | 0 |
16/04/2021 |
7.05
|
1,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
15/04/2021 |
7.05
|
5,000 | 6.81 | 7.20 | 7.05 | 0 | 0 | 0 |
14/04/2021 |
6.81
|
4,100 | 6.74 | 6.81 | 6.81 | 0 | 0 | 0 |
13/04/2021 |
6.74
|
3,800 | 7.20 | 7.20 | 6.74 | 0 | 0 | 0 |
12/04/2021 |
7.20
|
19,789 | 6.89 | 7.20 | 6.89 | 200 | 0 | 0.0 |
09/04/2021 |
6.89
|
100 | 6.81 | 6.89 | 6.89 | 0 | 0 | 0 |
08/04/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
07/04/2021 |
6.81
|
906 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
06/04/2021 |
6.81
|
100 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
05/04/2021 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
02/04/2021 |
6.89
|
2,100 | 6.89 | 7.05 | 6.89 | 0 | 0 | 0 |
01/04/2021 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
31/03/2021 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
30/03/2021 |
6.89
|
400 | 6.58 | 7.13 | 6.89 | 0 | 0 | 0 |
29/03/2021 |
6.58
|
943 | 6.66 | 7.20 | 6.58 | 0 | 0 | 0 |
26/03/2021 |
6.66
|
100 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
25/03/2021 |
6.89
|
1,000 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
24/03/2021 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
23/03/2021 |
7.13
|
1,700 | 6.58 | 7.13 | 6.97 | 0 | 0 | 0 |
22/03/2021 |
6.58
|
68 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
19/03/2021 |
6.58
|
2,118 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 |
18/03/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/03/2021 |
6.50
|
400 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
16/03/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
15/03/2021 |
7.13
|
220 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
12/03/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
11/03/2021 |
7.13
|
4,020 | 7.05 | 7.13 | 7.13 | 0 | 0 | 0 |
10/03/2021 |
7.05
|
5,200 | 6.97 | 7.05 | 6.97 | 0 | 100 | -0.0 |
09/03/2021 |
6.97
|
11,210 | 6.50 | 6.97 | 6.89 | 0 | 0 | 0 |
08/03/2021 |
6.50
|
29 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
05/03/2021 |
6.50
|
200 | 6.34 | 6.50 | 6.50 | 0 | 0 | 0 |
04/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
03/03/2021 |
6.34
|
72 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
01/03/2021 |
6.34
|
747 | 6.58 | 6.74 | 6.34 | 0 | 0 | 0 |
26/02/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
25/02/2021 |
6.58
|
169 | 6.03 | 6.58 | 6.58 | 0 | 0 | 0 |
24/02/2021 |
6.03
|
3,000 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
23/02/2021 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
22/02/2021 |
5.95
|
900 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
19/02/2021 |
5.95
|
1,000 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
18/02/2021 |
6.03
|
7,476 | 6.27 | 6.27 | 5.80 | 0 | 0 | 0 |
17/02/2021 |
6.27
|
200 | 5.72 | 6.27 | 6.27 | 0 | 0 | 0 |
09/02/2021 |
5.72
|
2,600 | 5.64 | 5.72 | 5.72 | 0 | 0 | 0 |
08/02/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
05/02/2021 |
5.64
|
300 | 5.48 | 5.64 | 5.64 | 0 | 0 | 0 |
04/02/2021 |
5.48
|
400 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
03/02/2021 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
02/02/2021 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
01/02/2021 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
29/01/2021 |
5.48
|
200 | 5.40 | 5.48 | 5.48 | 0 | 0 | 0 |
28/01/2021 |
5.40
|
6,100 | 5.72 | 5.72 | 5.40 | 0 | 0 | 0 |
27/01/2021 |
5.72
|
7,900 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
26/01/2021 |
5.72
|
24,700 | 6.03 | 6.03 | 5.72 | 0 | 0 | 0 |
25/01/2021 |
6.03
|
272 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
22/01/2021 |
6.03
|
6,700 | 6.03 | 6.03 | 5.64 | 0 | 0 | 0 |
21/01/2021 |
6.03
|
1,303 | 5.80 | 6.03 | 6.03 | 0 | 0 | 0 |
20/01/2021 |
5.80
|
11,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/01/2021 |
5.80
|
10,400 | 5.80 | 5.87 | 5.80 | 0 | 0 | 0 |
18/01/2021 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
15/01/2021 |
5.80
|
3,608 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
14/01/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/01/2021 |
5.80
|
1,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/01/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/01/2021 |
5.80
|
8,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
08/01/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/01/2021 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/01/2021 |
5.80
|
6,500 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
05/01/2021 |
5.80
|
6,700 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
04/01/2021 |
5.80
|
8,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/12/2020 |
5.80
|
1,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/12/2020 |
5.80
|
245 | 5.80 | 5.80 | 5.80 | 0 | 100 | -0.0 |
29/12/2020 |
5.80
|
23,140 | 5.64 | 5.80 | 5.64 | 0 | 100 | -0.0 |
28/12/2020 |
5.64
|
4,800 | 5.17 | 5.64 | 5.17 | 0 | 0 | 0 |
25/12/2020 |
5.17
|
245 | 5.48 | 5.48 | 5.17 | 0 | 0 | 0 |
24/12/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
23/12/2020 |
5.48
|
4,000 | 5.33 | 5.48 | 5.48 | 0 | 0 | 0 |
22/12/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
21/12/2020 |
5.33
|
5 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
18/12/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
17/12/2020 |
5.33
|
2,000 | 5.48 | 5.48 | 5.33 | 0 | 0 | 0 |
16/12/2020 |
5.48
|
4,000 | 5.72 | 5.72 | 5.48 | 0 | 0 | 0 |
15/12/2020 |
5.72
|
100 | 5.33 | 5.72 | 5.72 | 0 | 0 | 0 |
14/12/2020 |
5.33
|
4,200 | 5.25 | 5.33 | 5.25 | 0 | 2,900 | -0.0 |
11/12/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/12/2020 |
5.25
|
103 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
09/12/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
08/12/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
07/12/2020 |
5.33
|
3,000 | 5.25 | 5.33 | 5.09 | 2,900 | 0 | 0.0 |
04/12/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
03/12/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
02/12/2020 |
5.25
|
210 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 |
01/12/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
30/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
27/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
25/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
24/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
23/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |