Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.40 | -7.02% | 66,200 | 0 | 0 |
5.30
5.70
5.30
|
2 tháng
(2024-09-16) |
-0.23 | -4.07% | 254,800 | 2,000 | 0.0 |
5.30
5.80
5.30
|
3 tháng
(2024-08-16) |
-0.32 | -5.67% | 292,100 | 2,000 | 0.0 |
5.30
5.80
5.30
|
6 tháng
(2024-05-20) |
-0.60 | -10.16% | 767,400 | 1,800 | 0.0 |
5.30
5.90
5.30
|
12 tháng
(2023-11-20) |
-0.79 | -12.93% | 1,530,778 | 1,100 | 0.0 |
5.30
6.18
5.30
|
24 tháng
(2022-11-25) |
0.48 | 9.95% | 8,256,590 | -609,600 | -4.4 |
4.49
6.98
5.30
|
36 tháng
(2021-11-30) |
-4.27 | -44.61% | 22,135,085 | 4,900 | -0.6 |
3.82
9.80
5.30
|
60 tháng
(2019-12-11) |
-2.53 | -32.33% | 40,162,687 | -361,776 | -5.0 |
3.82
11.61
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2021 |
7.27
|
34,600 | 7.27 | 7.27 | 7.12 | 0 | 0 | 0 |
08/04/2021 |
7.27
|
27,301 | 7.20 | 7.27 | 7.05 | 0 | 0 | 0 |
07/04/2021 |
7.20
|
228,100 | 6.84 | 7.41 | 6.76 | 0 | 0 | 0 |
06/04/2021 |
6.84
|
103,300 | 6.84 | 6.84 | 6.69 | 0 | 0 | 0 |
05/04/2021 |
6.84
|
37,204 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 |
02/04/2021 |
6.76
|
71,800 | 6.62 | 6.84 | 6.55 | 0 | 0 | 0 |
01/04/2021 |
6.62
|
123,900 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
31/03/2021 |
6.76
|
85,300 | 6.76 | 6.98 | 6.62 | 0 | 3,500 | -0.0 |
30/03/2021 |
6.76
|
116,900 | 6.40 | 6.91 | 6.48 | 0 | 0 | 0 |
29/03/2021 |
6.40
|
152,000 | 6.33 | 6.55 | 6.12 | 0 | 0 | 0 |
26/03/2021 |
6.33
|
79,100 | 6.26 | 6.48 | 6.12 | 0 | 0 | 0 |
25/03/2021 |
6.26
|
33,500 | 6.33 | 6.33 | 6.12 | 0 | 0 | 0 |
24/03/2021 |
6.33
|
58,404 | 6.48 | 6.48 | 6.12 | 0 | 0 | 0 |
23/03/2021 |
6.48
|
109,100 | 6.48 | 6.69 | 6.26 | 0 | 0 | 0 |
22/03/2021 |
6.48
|
124,800 | 6.55 | 6.55 | 6.12 | 0 | 0 | 0 |
19/03/2021 |
6.55
|
58,000 | 7.27 | 7.27 | 6.55 | 1,000 | 0 | 0.0 |
18/03/2021 |
7.27
|
47,500 | 6.91 | 7.56 | 6.48 | 200 | 0 | 0.0 |
17/03/2021 |
6.91
|
109,614 | 6.33 | 6.91 | 6.40 | 0 | 0 | 0 |
16/03/2021 |
6.33
|
126,700 | 6.05 | 6.40 | 5.97 | 0 | 0 | 0 |
15/03/2021 |
6.05
|
33,700 | 6.05 | 6.19 | 5.97 | 2,500 | 0 | 0.0 |
12/03/2021 |
6.05
|
36,800 | 6.26 | 6.26 | 5.90 | 0 | 0 | 0 |
11/03/2021 |
6.26
|
19,200 | 6.19 | 6.33 | 6.05 | 0 | 0 | 0 |
10/03/2021 |
6.19
|
66,100 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 |
09/03/2021 |
6.19
|
38,900 | 6.12 | 6.19 | 5.90 | 0 | 0 | 0 |
08/03/2021 |
6.12
|
26,700 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 |
05/03/2021 |
6.05
|
14,900 | 5.83 | 6.05 | 5.76 | 0 | 0 | 0 |
04/03/2021 |
5.83
|
2,100 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 |
03/03/2021 |
5.76
|
15,500 | 5.69 | 5.76 | 5.61 | 0 | 0 | 0 |
02/03/2021 |
5.69
|
12,000 | 5.83 | 5.83 | 5.61 | 0 | 0 | 0 |
01/03/2021 |
5.83
|
18,500 | 5.61 | 5.90 | 5.61 | 0 | 0 | 0 |
26/02/2021 |
5.61
|
1,600 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
25/02/2021 |
5.69
|
21,200 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
24/02/2021 |
5.69
|
25,500 | 5.69 | 5.83 | 5.69 | 0 | 0 | 0 |
23/02/2021 |
5.69
|
21,500 | 5.83 | 5.83 | 5.61 | 0 | 0 | 0 |
22/02/2021 |
5.83
|
17,200 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 |
19/02/2021 |
5.90
|
8,800 | 5.97 | 5.97 | 5.69 | 0 | 0 | 0 |
18/02/2021 |
5.97
|
3,714 | 5.90 | 5.97 | 5.54 | 0 | 0 | 0 |
17/02/2021 |
5.90
|
7,700 | 5.76 | 5.97 | 5.47 | 0 | 0 | 0 |
09/02/2021 |
5.76
|
1,700 | 5.76 | 5.76 | 5.47 | 0 | 0 | 0 |
08/02/2021 |
5.76
|
4,700 | 5.69 | 5.83 | 5.69 | 0 | 0 | 0 |
05/02/2021 |
5.69
|
24,500 | 5.69 | 5.83 | 5.69 | 0 | 0 | 0 |
04/02/2021 |
5.69
|
7,700 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 |
03/02/2021 |
5.90
|
4,430 | 5.40 | 5.90 | 5.04 | 0 | 0 | 0 |
02/02/2021 |
5.40
|
17,000 | 5.76 | 5.76 | 5.18 | 0 | 0 | 0 |
01/02/2021 |
5.76
|
49,700 | 6.26 | 6.26 | 5.69 | 0 | 0 | 0 |
29/01/2021 |
6.26
|
30,000 | 6.12 | 6.40 | 5.90 | 0 | 0 | 0 |
28/01/2021 |
6.12
|
16,700 | 6.48 | 6.48 | 5.83 | 0 | 0 | 0 |
27/01/2021 |
6.48
|
99,600 | 6.48 | 6.69 | 6.40 | 0 | 0 | 0 |
26/01/2021 |
6.48
|
116,600 | 5.97 | 6.55 | 5.97 | 0 | 0 | 0 |
25/01/2021 |
5.97
|
46,400 | 5.90 | 6.05 | 5.76 | 0 | 0 | 0 |
22/01/2021 |
5.90
|
38,200 | 6.26 | 6.40 | 5.76 | 0 | 0 | 0 |
21/01/2021 |
6.26
|
12,200 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
20/01/2021 |
6.26
|
14,400 | 6.33 | 6.33 | 6.05 | 0 | 0 | 0 |
19/01/2021 |
6.33
|
44,100 | 6.62 | 6.69 | 5.97 | 0 | 0 | 0 |
18/01/2021 |
6.62
|
37,800 | 6.33 | 6.69 | 6.05 | 0 | 0 | 0 |
15/01/2021 |
6.33
|
8,500 | 6.33 | 6.48 | 6.12 | 0 | 0 | 0 |
14/01/2021 |
6.33
|
40,500 | 5.83 | 6.33 | 5.76 | 0 | 0 | 0 |
13/01/2021 |
5.83
|
30,400 | 5.76 | 5.97 | 5.76 | 0 | 0 | 0 |
12/01/2021 |
5.76
|
12,100 | 5.83 | 6.19 | 5.76 | 0 | 0 | 0 |
11/01/2021 |
5.83
|
9,900 | 5.76 | 6.12 | 5.76 | 0 | 0 | 0 |
08/01/2021 |
5.76
|
14,700 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
07/01/2021 |
5.83
|
1,200 | 5.76 | 5.97 | 5.83 | 0 | 0 | 0 |
06/01/2021 |
5.76
|
3,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
05/01/2021 |
5.76
|
4,200 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 |
04/01/2021 |
5.76
|
10,500 | 5.83 | 5.90 | 5.76 | 0 | 0 | 0 |
31/12/2020 |
5.83
|
300 | 5.90 | 6.05 | 5.83 | 0 | 0 | 0 |
30/12/2020 |
5.90
|
110 | 5.83 | 5.90 | 5.90 | 0 | 0 | 0 |
29/12/2020 |
5.83
|
8,900 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
28/12/2020 |
5.83
|
16,100 | 5.90 | 6.05 | 5.83 | 0 | 0 | 0 |
25/12/2020 |
5.90
|
9,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
24/12/2020 |
5.90
|
10,700 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
23/12/2020 |
6.05
|
10,845 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
22/12/2020 |
6.12
|
6,500 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
21/12/2020 |
6.12
|
6,400 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
18/12/2020 |
6.12
|
800 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
17/12/2020 |
6.12
|
7,700 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
16/12/2020 |
6.12
|
17,300 | 6.12 | 6.19 | 6.12 | 0 | 0 | 0 |
15/12/2020 |
6.12
|
11,000 | 6.12 | 6.19 | 6.12 | 0 | 0 | 0 |
14/12/2020 |
6.12
|
900 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
11/12/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
10/12/2020 |
6.12
|
9,700 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 |
09/12/2020 |
6.40
|
100 | 6.12 | 6.40 | 6.40 | 0 | 0 | 0 |
08/12/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
07/12/2020 |
6.12
|
500 | 6.62 | 6.62 | 6.12 | 0 | 0 | 0 |
04/12/2020 |
6.62
|
100 | 6.19 | 6.62 | 6.62 | 0 | 0 | 0 |
03/12/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
02/12/2020 |
6.19
|
1,110 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 |
01/12/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/11/2020 |
6.40
|
5,100 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 |
27/11/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/11/2020 |
6.40
|
200 | 6.48 | 6.62 | 6.40 | 0 | 0 | 0 |
25/11/2020 |
6.48
|
400 | 6.33 | 6.48 | 6.19 | 0 | 0 | 0 |
24/11/2020 |
6.33
|
300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
23/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
20/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
19/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
18/11/2020 |
6.33
|
300 | 6.48 | 6.98 | 6.33 | 0 | 0 | 0 |
17/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
16/11/2020 |
6.48
|
15,500 | 6.62 | 7.20 | 6.19 | 0 | 0 | 0 |
13/11/2020 |
6.62
|
5,200 | 6.19 | 6.76 | 6.12 | 0 | 0 | 0 |