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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.01
|
4,000 | 4.92 | 5.01 | 4.64 | 0 | 0 | 0 |
05/02/2021 |
4.92
|
6,000 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
04/02/2021 |
5.37
|
4,800 | 5.01 | 5.37 | 4.83 | 0 | 0 | 0 |
03/02/2021 |
5.01
|
5,000 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
02/02/2021 |
5.55
|
1,800 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
01/02/2021 |
5.55
|
2,500 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
29/01/2021 |
5.74
|
6,604 | 5.28 | 5.74 | 4.83 | 0 | 0 | 0 |
28/01/2021 |
5.28
|
13,400 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
27/01/2021 |
5.55
|
23,900 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
26/01/2021 |
5.64
|
5,300 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
25/01/2021 |
5.74
|
4,700 | 5.46 | 5.74 | 5.28 | 0 | 0 | 0 |
22/01/2021 |
5.46
|
5,400 | 5.64 | 6.19 | 5.19 | 0 | 0 | 0 |
21/01/2021 |
5.64
|
8,400 | 5.37 | 5.83 | 5.10 | 0 | 0 | 0 |
20/01/2021 |
5.37
|
8,960 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
19/01/2021 |
5.37
|
7,466 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
18/01/2021 |
5.37
|
6,006 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
15/01/2021 |
5.28
|
7,760 | 5.55 | 5.64 | 5.28 | 0 | 0 | 0 |
14/01/2021 |
5.55
|
8,490 | 5.46 | 5.64 | 5.10 | 0 | 0 | 0 |
13/01/2021 |
5.46
|
45,700 | 5.10 | 5.46 | 5.10 | 0 | 0 | 0 |
12/01/2021 |
5.10
|
10,700 | 5.01 | 5.10 | 4.92 | 0 | 0 | 0 |
11/01/2021 |
5.01
|
2,600 | 4.92 | 5.01 | 4.83 | 0 | 0 | 0 |
08/01/2021 |
4.92
|
6,800 | 4.92 | 5.01 | 4.73 | 0 | 0 | 0 |
07/01/2021 |
4.92
|
14,000 | 5.01 | 5.10 | 4.92 | 0 | 0 | 0 |
06/01/2021 |
5.01
|
4,980 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
05/01/2021 |
5.10
|
4,005 | 5.10 | 5.19 | 5.01 | 0 | 0 | 0 |
04/01/2021 |
5.10
|
900 | 4.73 | 5.10 | 5.01 | 0 | 0 | 0 |
31/12/2020 |
4.73
|
900 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 |
30/12/2020 |
5.01
|
8,202 | 4.92 | 5.01 | 4.73 | 0 | 0 | 0 |
29/12/2020 |
4.92
|
3,103 | 5.01 | 5.01 | 4.92 | 0 | 3 | -0.0 |
28/12/2020 |
5.01
|
17,000 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
25/12/2020 |
5.01
|
92 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/12/2020 |
5.01
|
2,100 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
23/12/2020 |
5.01
|
8,740 | 4.92 | 5.19 | 5.01 | 0 | 0 | 0 |
22/12/2020 |
4.92
|
3,500 | 4.83 | 5.01 | 4.92 | 0 | 0 | 0 |
21/12/2020 |
4.83
|
7,200 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
18/12/2020 |
5.01
|
833 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
17/12/2020 |
5.01
|
4,000 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
16/12/2020 |
5.37
|
2,000 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
15/12/2020 |
5.28
|
4,100 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
14/12/2020 |
5.28
|
2,400 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
11/12/2020 |
5.37
|
6,100 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
10/12/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
09/12/2020 |
5.37
|
5,200 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
08/12/2020 |
5.28
|
1,033 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
07/12/2020 |
5.46
|
1,700 | 5.10 | 5.46 | 5.37 | 0 | 0 | 0 |
04/12/2020 |
5.10
|
5,000 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 |
03/12/2020 |
5.46
|
5,900 | 5.19 | 5.64 | 4.73 | 0 | 0 | 0 |
02/12/2020 |
5.19
|
6,090 | 5.10 | 5.55 | 5.01 | 0 | 0 | 0 |
01/12/2020 |
5.10
|
4,800 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 |
30/11/2020 |
5.55
|
3,200 | 5.10 | 5.55 | 5.37 | 0 | 0 | 0 |
27/11/2020 |
5.10
|
3,600 | 5.19 | 5.46 | 5.10 | 0 | 0 | 0 |
26/11/2020 |
5.19
|
1,800 | 5.10 | 5.55 | 5.01 | 0 | 0 | 0 |
25/11/2020 |
5.10
|
2,400 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
24/11/2020 |
5.46
|
1,200 | 5.64 | 5.64 | 5.10 | 0 | 0 | 0 |
23/11/2020 |
5.64
|
700 | 5.46 | 5.74 | 5.64 | 0 | 0 | 0 |
20/11/2020 |
5.46
|
5,500 | 5.46 | 5.74 | 5.01 | 0 | 0 | 0 |
19/11/2020 |
5.46
|
1,400 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 |
18/11/2020 |
5.74
|
2,700 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
17/11/2020 |
5.74
|
3,040 | 5.83 | 5.83 | 5.37 | 0 | 0 | 0 |
16/11/2020 |
5.83
|
1,800 | 5.37 | 5.83 | 5.10 | 0 | 0 | 0 |
13/11/2020 |
5.37
|
600 | 5.10 | 5.37 | 5.01 | 0 | 0 | 0 |
12/11/2020 |
5.10
|
4,800 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 |
11/11/2020 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/11/2020 |
5.55
|
2,762 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
09/11/2020 |
5.64
|
3,710 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
06/11/2020 |
5.74
|
600 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 |
05/11/2020 |
5.74
|
600 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
04/11/2020 |
5.83
|
8,000 | 5.55 | 5.83 | 5.01 | 0 | 0 | 0 |
03/11/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
02/11/2020 |
5.55
|
2,600 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
30/10/2020 |
5.55
|
3,400 | 6.10 | 6.10 | 5.55 | 0 | 0 | 0 |
29/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/10/2020 |
6.10
|
66 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/10/2020 |
6.10
|
100 | 5.83 | 6.10 | 6.10 | 0 | 0 | 0 |
22/10/2020 |
5.83
|
300 | 5.64 | 5.83 | 5.74 | 0 | 0 | 0 |
21/10/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
20/10/2020 |
5.64
|
11,000 | 6.19 | 6.19 | 5.64 | 0 | 0 | 0 |
19/10/2020 |
6.19
|
100 | 5.64 | 6.19 | 6.19 | 0 | 0 | 0 |
16/10/2020 |
5.64
|
4,000 | 5.83 | 6.28 | 5.55 | 0 | 0 | 0 |
15/10/2020 |
5.83
|
400 | 6.37 | 6.56 | 5.83 | 0 | 0 | 0 |
14/10/2020 |
6.37
|
200 | 6.28 | 6.46 | 6.37 | 0 | 0 | 0 |
13/10/2020 |
6.28
|
2,100 | 5.92 | 6.37 | 6.28 | 0 | 0 | 0 |
12/10/2020 |
5.92
|
500 | 6.28 | 6.37 | 5.92 | 0 | 0 | 0 |
09/10/2020 |
6.28
|
100 | 5.83 | 6.28 | 6.28 | 0 | 0 | 0 |
08/10/2020 |
5.83
|
400 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 |
07/10/2020 |
6.10
|
3,000 | 6.65 | 6.65 | 6.01 | 0 | 0 | 0 |
06/10/2020 |
6.65
|
700 | 6.65 | 6.65 | 6.10 | 0 | 0 | 0 |
05/10/2020 |
6.65
|
2,400 | 6.28 | 6.65 | 6.28 | 0 | 0 | 0 |
02/10/2020 |
6.28
|
100 | 5.83 | 6.28 | 6.28 | 0 | 0 | 0 |
01/10/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
30/09/2020 |
5.83
|
400 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 |
29/09/2020 |
6.37
|
1,800 | 6.74 | 6.74 | 6.37 | 0 | 0 | 0 |
28/09/2020 |
6.74
|
100 | 6.65 | 6.74 | 6.74 | 0 | 0 | 0 |
25/09/2020 |
6.65
|
100 | 6.10 | 6.65 | 6.65 | 0 | 0 | 0 |
24/09/2020 |
6.10
|
5,100 | 6.74 | 6.74 | 6.10 | 0 | 0 | 0 |
23/09/2020 |
6.74
|
1,900 | 6.74 | 6.74 | 6.10 | 0 | 0 | 0 |
22/09/2020 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
21/09/2020 |
6.74
|
44,000 | 6.19 | 6.74 | 6.10 | 0 | 0 | 0 |