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) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2021 |
6.51
|
130 | 5.77 | 6.51 | 6.51 | 0 | 0 | 0 |
13/01/2021 |
5.77
|
2,901 | 5.04 | 5.77 | 5.29 | 0 | 0 | 0 |
12/01/2021 |
5.04
|
800 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/01/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
08/01/2021 |
5.04
|
5,800 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
07/01/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
06/01/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
05/01/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
04/01/2021 |
5.04
|
1,200 | 4.80 | 5.04 | 5.04 | 0 | 0 | 0 |
31/12/2020 |
4.80
|
800 | 4.47 | 4.80 | 4.80 | 0 | 0 | 0 |
30/12/2020 |
4.47
|
13 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
29/12/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
28/12/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/12/2020 |
4.47
|
257 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 |
24/12/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/12/2020 |
4.64
|
0 | 5.12 | 4.64 | 4.64 | 0 | 0 | 0 |
22/12/2020 |
5.12
|
400 | 4.47 | 5.12 | 4.15 | 0 | 0 | 0 |
21/12/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
18/12/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
17/12/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
16/12/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
15/12/2020 |
4.47
|
300 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
14/12/2020 |
4.47
|
1 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
11/12/2020 |
4.47
|
0 | 4.39 | 4.47 | 4.47 | 0 | 0 | 0 |
10/12/2020 |
4.39
|
3,400 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
09/12/2020 |
4.47
|
100 | 4.96 | 4.96 | 4.47 | 0 | 0 | 0 |
08/12/2020 |
4.96
|
300 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/12/2020 |
4.96
|
0 | 4.88 | 4.96 | 4.96 | 0 | 0 | 0 |
04/12/2020 |
4.88
|
200 | 4.55 | 4.96 | 4.88 | 0 | 0 | 0 |
03/12/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
02/12/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/12/2020 |
4.55
|
100 | 4.07 | 4.55 | 4.55 | 0 | 0 | 0 |
30/11/2020 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
27/11/2020 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
26/11/2020 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
25/11/2020 |
4.07
|
0 | 4.15 | 4.07 | 4.15 | 0 | 0 | 0 |
24/11/2020 |
4.15
|
5,200 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
23/11/2020 |
4.07
|
1,000 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
20/11/2020 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/11/2020 |
4.23
|
237 | 4.07 | 4.23 | 4.23 | 0 | 0 | 0 |
18/11/2020 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
17/11/2020 |
4.07
|
101 | 4.55 | 4.55 | 4.07 | 0 | 0 | 0 |
16/11/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/11/2020 |
4.55
|
200 | 4.15 | 4.55 | 4.55 | 0 | 0 | 0 |
12/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
11/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
10/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
09/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/11/2020 |
4.15
|
5,314 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
05/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
04/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
03/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
02/11/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
30/10/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
29/10/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
28/10/2020 |
4.15
|
105 | 4.47 | 4.47 | 4.15 | 0 | 0 | 0 |
27/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
23/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
22/10/2020 |
4.47
|
78 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
21/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
20/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
19/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
16/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
15/10/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
14/10/2020 |
4.47
|
1,200 | 5.20 | 5.20 | 4.47 | 0 | 0 | 0 |
13/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/10/2020 |
5.20
|
1,800 | 4.55 | 5.20 | 5.20 | 0 | 0 | 0 |
08/10/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/10/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/10/2020 |
4.55
|
43 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/10/2020 |
4.55
|
1,430 | 4.47 | 4.55 | 4.55 | 0 | 0 | 0 |
02/10/2020 |
4.47
|
500 | 4.39 | 4.47 | 4.47 | 0 | 0 | 0 |
01/10/2020 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/09/2020 |
4.39
|
6 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/09/2020 |
4.39
|
1,487 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
28/09/2020 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/09/2020 |
4.47
|
6 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
24/09/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
23/09/2020 |
4.47
|
1,000 | 5.04 | 5.04 | 4.47 | 0 | 0 | 0 |
22/09/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
21/09/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
18/09/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
17/09/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
16/09/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
15/09/2020 |
5.04
|
4 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
14/09/2020 |
5.04
|
300 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/09/2020 |
5.04
|
500 | 5.61 | 5.61 | 5.04 | 0 | 0 | 0 |
10/09/2020 |
5.61
|
6 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
09/09/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
08/09/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
07/09/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
04/09/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/09/2020 |
5.61
|
100 | 4.88 | 5.61 | 5.61 | 0 | 0 | 0 |
01/09/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
31/08/2020 |
4.88
|
100 | 4.47 | 4.88 | 4.88 | 0 | 0 | 0 |
28/08/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/08/2020 |
4.47
|
1 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/08/2020 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |