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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.30
|
4,300 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
05/02/2021 |
5.39
|
700 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 |
04/02/2021 |
5.69
|
500 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 |
03/02/2021 |
5.69
|
1,650 | 5.59 | 5.69 | 5.59 | 0 | 0 | 0 |
02/02/2021 |
5.59
|
5,500 | 5.59 | 5.59 | 5.10 | 0 | 0 | 0 |
01/02/2021 |
5.59
|
700 | 5.69 | 5.69 | 5.20 | 0 | 0 | 0 |
29/01/2021 |
5.69
|
51,350 | 5.39 | 5.79 | 4.90 | 0 | 0 | 0 |
28/01/2021 |
5.39
|
66,500 | 5.98 | 5.98 | 5.39 | 0 | 0 | 0 |
27/01/2021 |
5.98
|
13,800 | 6.08 | 6.08 | 5.88 | 0 | 0 | 0 |
26/01/2021 |
6.08
|
52,200 | 5.98 | 6.08 | 5.88 | 0 | 0 | 0 |
25/01/2021 |
5.98
|
19,000 | 6.08 | 6.08 | 5.88 | 0 | 0 | 0 |
22/01/2021 |
6.08
|
25,600 | 5.98 | 6.08 | 5.88 | 0 | 0 | 0 |
21/01/2021 |
5.98
|
54,046 | 6.08 | 6.28 | 5.98 | 0 | 0 | 0 |
20/01/2021 |
6.08
|
45,805 | 6.18 | 6.28 | 5.88 | 0 | 5 | -0.0 |
19/01/2021 |
6.18
|
128,950 | 6.08 | 6.28 | 5.88 | 0 | 43,050 | -0.3 |
18/01/2021 |
6.08
|
197,195 | 6.47 | 6.47 | 5.88 | 0 | 0 | 0 |
15/01/2021 |
6.47
|
21,250 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
14/01/2021 |
6.47
|
104,174 | 6.28 | 6.47 | 5.88 | 0 | 0 | 0 |
13/01/2021 |
6.28
|
1,428,300 | 6.77 | 6.77 | 6.18 | 13,000 | 0 | 0.1 |
12/01/2021 |
6.77
|
120,000 | 6.87 | 6.96 | 6.37 | 15,000 | 0 | 0.1 |
11/01/2021 |
6.87
|
165,100 | 6.96 | 6.96 | 6.28 | 0 | 0 | 0 |
08/01/2021 |
6.96
|
189,000 | 6.96 | 7.55 | 6.28 | 0 | 0 | 0 |
07/01/2021 |
6.96
|
51,400 | 6.37 | 6.96 | 6.08 | 0 | 12,700 | -0.1 |
06/01/2021 |
6.37
|
14,535 | 6.67 | 7.16 | 6.37 | 0 | 0 | 0 |
05/01/2021 |
6.67
|
16,125 | 6.08 | 6.67 | 6.57 | 0 | 0 | 0 |
04/01/2021 |
6.08
|
12,100 | 5.59 | 6.08 | 5.79 | 0 | 0 | 0 |
31/12/2020 |
5.59
|
100 | 6.08 | 6.08 | 5.59 | 0 | 0 | 0 |
30/12/2020 |
6.08
|
82 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
29/12/2020 |
6.08
|
13 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
28/12/2020 |
6.08
|
300 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 |
25/12/2020 |
6.67
|
190 | 6.08 | 6.67 | 6.67 | 0 | 0 | 0 |
24/12/2020 |
6.08
|
5 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
23/12/2020 |
6.08
|
34 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
22/12/2020 |
6.08
|
10,267 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
21/12/2020 |
6.08
|
7,020 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 |
18/12/2020 |
6.08
|
5,124 | 6.37 | 6.47 | 6.08 | 0 | 0 | 0 |
17/12/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
16/12/2020 |
6.37
|
1,800 | 5.88 | 6.37 | 6.08 | 0 | 0 | 0 |
15/12/2020 |
5.88
|
8,107 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
14/12/2020 |
5.88
|
5,790 | 6.37 | 6.37 | 5.88 | 0 | 0 | 0 |
11/12/2020 |
6.37
|
3 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
10/12/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
09/12/2020 |
6.37
|
9,766 | 6.37 | 6.37 | 5.88 | 0 | 0 | 0 |
08/12/2020 |
6.37
|
2,373 | 5.98 | 6.37 | 5.88 | 0 | 0 | 0 |
07/12/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
04/12/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
03/12/2020 |
5.98
|
2,373 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 |
02/12/2020 |
5.98
|
2,200 | 5.88 | 6.08 | 5.98 | 0 | 0 | 0 |
01/12/2020 |
5.88
|
50 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
30/11/2020 |
5.88
|
50 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
27/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
26/11/2020 |
5.88
|
2,310 | 6.37 | 6.37 | 5.88 | 0 | 0 | 0 |
25/11/2020 |
6.37
|
100 | 5.88 | 6.37 | 6.37 | 0 | 0 | 0 |
24/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
23/11/2020 |
5.88
|
1,424 | 5.88 | 5.88 | 5.69 | 0 | 0 | 0 |
20/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
19/11/2020 |
5.88
|
5,100 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
18/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
17/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
16/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
13/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
12/11/2020 |
5.88
|
51 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
11/11/2020 |
5.88
|
47 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
10/11/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/11/2020 |
5.88
|
10 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
06/11/2020 |
5.88
|
3,000 | 6.37 | 6.37 | 5.88 | 0 | 0 | 0 |
05/11/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
04/11/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
03/11/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
02/11/2020 |
6.37
|
1,000 | 5.98 | 6.37 | 6.37 | 0 | 0 | 0 |
30/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/10/2020 |
5.98
|
25,200 | 6.37 | 6.96 | 5.98 | 0 | 0 | 0 |
28/10/2020 |
6.37
|
114,000 | 6.37 | 6.96 | 6.28 | 0 | 0 | 0 |
27/10/2020 |
6.37
|
1,300 | 6.87 | 6.87 | 6.37 | 0 | 0 | 0 |
26/10/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
23/10/2020 |
6.87
|
5,800 | 6.47 | 6.87 | 5.98 | 0 | 0 | 0 |
22/10/2020 |
6.47
|
100 | 5.98 | 6.47 | 6.47 | 0 | 0 | 0 |
21/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
20/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
19/10/2020 |
5.98
|
30 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
16/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
15/10/2020 |
5.98
|
1,700 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
14/10/2020 |
5.98
|
2,100 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 |
13/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
12/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
09/10/2020 |
5.98
|
438 | 6.08 | 6.08 | 5.69 | 0 | 0 | 0 |
08/10/2020 |
6.08
|
3,100 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
07/10/2020 |
6.08
|
7,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
06/10/2020 |
6.08
|
23,500 | 5.98 | 6.57 | 6.08 | 0 | 0 | 0 |
05/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
02/10/2020 |
5.98
|
8,921 | 5.59 | 6.08 | 5.69 | 0 | 21 | -0.0 |
01/10/2020 |
5.59
|
98 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
30/09/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
29/09/2020 |
5.59
|
100 | 6.08 | 6.08 | 5.59 | 0 | 0 | 0 |
28/09/2020 |
6.08
|
620 | 6.18 | 6.18 | 5.79 | 0 | 0 | 0 |
25/09/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
24/09/2020 |
6.18
|
803 | 6.28 | 6.28 | 6.18 | 0 | 0 | 0 |
23/09/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
22/09/2020 |
6.28
|
15,500 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 |
21/09/2020 |
6.67
|
15,920 | 6.47 | 6.67 | 5.88 | 0 | 0 | 0 |