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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2020 |
5.85
|
1,700 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 |
15/09/2020 |
6.00
|
2,600 | 5.85 | 6.08 | 5.78 | 0 | 0 | 0 |
14/09/2020 |
5.85
|
14,500 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 |
11/09/2020 |
6.08
|
4,100 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
10/09/2020 |
6.16
|
4,300 | 5.78 | 6.23 | 6.00 | 0 | 0 | 0 |
09/09/2020 |
5.78
|
6,900 | 5.70 | 5.93 | 5.70 | 0 | 0 | 0 |
08/09/2020 |
5.70
|
4,516 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
07/09/2020 |
5.70
|
11,280 | 5.85 | 6.23 | 5.70 | 0 | 0 | 0 |
04/09/2020 |
5.85
|
8,810 | 6.23 | 6.31 | 5.85 | 0 | 0 | 0 |
03/09/2020 |
6.23
|
4,030 | 6.23 | 6.31 | 6.00 | 0 | 0 | 0 |
01/09/2020 |
6.23
|
18,301 | 6.00 | 6.54 | 6.00 | 0 | 0 | 0 |
31/08/2020 |
6.00
|
12,710 | 5.93 | 6.16 | 5.09 | 0 | 0 | 0 |
28/08/2020 |
5.93
|
16,261 | 5.78 | 5.93 | 5.24 | 0 | 0 | 0 |
27/08/2020 |
5.78
|
8,937 | 6.16 | 6.16 | 5.55 | 0 | 0 | 0 |
26/08/2020 |
6.16
|
24,310 | 5.93 | 6.54 | 6.16 | 0 | 0 | 0 |
25/08/2020 |
5.93
|
24,060 | 5.17 | 5.93 | 4.79 | 0 | 0 | 0 |
24/08/2020 |
5.17
|
15,040 | 5.62 | 5.62 | 4.86 | 0 | 0 | 0 |
21/08/2020 |
5.62
|
6,450 | 6.08 | 6.08 | 5.40 | 0 | 0 | 0 |
20/08/2020 |
6.08
|
26,200 | 6.08 | 6.16 | 5.55 | 0 | 0 | 0 |
19/08/2020 |
6.08
|
25,700 | 6.16 | 6.84 | 6.08 | 0 | 0 | 0 |
18/08/2020 |
6.16
|
53,390 | 5.55 | 6.16 | 5.78 | 0 | 0 | 0 |
17/08/2020 |
5.55
|
45,837 | 4.94 | 5.55 | 5.02 | 0 | 0 | 0 |
14/08/2020 |
4.94
|
14,200 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 |
13/08/2020 |
4.79
|
4,100 | 4.79 | 4.86 | 4.79 | 0 | 0 | 0 |
12/08/2020 |
4.79
|
4,110 | 4.79 | 5.24 | 4.79 | 0 | 0 | 0 |
11/08/2020 |
4.79
|
2,100 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
10/08/2020 |
4.79
|
4,100 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 |
07/08/2020 |
4.86
|
3,000 | 4.79 | 4.86 | 4.56 | 0 | 0 | 0 |
06/08/2020 |
4.79
|
9,600 | 4.64 | 4.79 | 4.56 | 0 | 0 | 0 |
05/08/2020 |
4.64
|
2,004 | 4.56 | 4.71 | 4.64 | 0 | 0 | 0 |
04/08/2020 |
4.56
|
800 | 4.48 | 4.56 | 4.56 | 0 | 0 | 0 |
03/08/2020 |
4.48
|
1,800 | 4.33 | 4.64 | 4.48 | 0 | 0 | 0 |
31/07/2020 |
4.33
|
4,600 | 4.79 | 4.79 | 4.33 | 0 | 0 | 0 |
30/07/2020 |
4.79
|
100 | 4.26 | 4.79 | 4.79 | 0 | 0 | 0 |
29/07/2020 |
4.26
|
1,800 | 4.33 | 4.71 | 3.95 | 0 | 0 | 0 |
28/07/2020 |
4.33
|
2,100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
27/07/2020 |
4.33
|
0 | 4.48 | 4.33 | 4.33 | 0 | 0 | 0 |
24/07/2020 |
4.48
|
1,400 | 4.33 | 4.48 | 4.10 | 0 | 0 | 0 |
23/07/2020 |
4.33
|
2,300 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 |
22/07/2020 |
4.64
|
4,100 | 4.48 | 4.64 | 4.41 | 0 | 0 | 0 |
21/07/2020 |
4.48
|
2,400 | 4.71 | 4.71 | 4.33 | 0 | 0 | 0 |
20/07/2020 |
4.71
|
2,100 | 4.71 | 4.71 | 4.33 | 0 | 0 | 0 |
17/07/2020 |
4.71
|
426 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
16/07/2020 |
4.79
|
359 | 4.71 | 4.79 | 4.79 | 0 | 0 | 0 |
15/07/2020 |
4.71
|
4,300 | 4.64 | 4.71 | 4.64 | 0 | 0 | 0 |
14/07/2020 |
4.64
|
100 | 4.48 | 4.64 | 4.64 | 0 | 0 | 0 |
13/07/2020 |
4.48
|
600 | 4.56 | 4.79 | 4.48 | 0 | 0 | 0 |
10/07/2020 |
4.56
|
1,400 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
09/07/2020 |
4.64
|
600 | 4.71 | 4.71 | 4.64 | 0 | 0 | 0 |
08/07/2020 |
4.71
|
7,100 | 4.64 | 4.79 | 4.64 | 0 | 0 | 0 |
07/07/2020 |
4.64
|
5,500 | 4.56 | 4.86 | 4.64 | 0 | 0 | 0 |
06/07/2020 |
4.56
|
500 | 4.56 | 4.64 | 4.56 | 0 | 0 | 0 |
03/07/2020 |
4.56
|
500 | 4.41 | 4.56 | 4.56 | 0 | 0 | 0 |
02/07/2020 |
4.41
|
9,900 | 4.56 | 4.56 | 4.41 | 0 | 0 | 0 |
01/07/2020 |
4.56
|
4,400 | 4.56 | 4.71 | 4.26 | 0 | 0 | 0 |
30/06/2020 |
4.56
|
5,200 | 4.48 | 4.71 | 4.33 | 0 | 0 | 0 |
29/06/2020 |
4.48
|
2,600 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 |
26/06/2020 |
4.71
|
10,000 | 4.86 | 5.24 | 4.56 | 0 | 0 | 0 |
25/06/2020 |
4.86
|
5,100 | 4.71 | 5.09 | 4.86 | 0 | 0 | 0 |
24/06/2020 |
4.71
|
15,310 | 5.09 | 5.47 | 4.71 | 0 | 0 | 0 |
23/06/2020 |
5.09
|
13,816 | 4.94 | 5.40 | 5.09 | 0 | 0 | 0 |
22/06/2020 |
4.94
|
6,500 | 4.86 | 5.17 | 4.94 | 0 | 0 | 0 |
19/06/2020 |
4.86
|
9,400 | 5.09 | 5.17 | 4.79 | 0 | 0 | 0 |
18/06/2020 |
5.09
|
5,600 | 4.79 | 5.09 | 4.71 | 0 | 0 | 0 |
17/06/2020 |
4.79
|
13,710 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 |
16/06/2020 |
4.94
|
9,300 | 4.94 | 5.24 | 4.79 | 0 | 0 | 0 |
15/06/2020 |
4.94
|
31,500 | 6.08 | 6.08 | 4.94 | 0 | 0 | 0 |
12/06/2020 |
6.08
|
9,600 | 4.86 | 6.08 | 4.94 | 0 | 0 | 0 |
11/06/2020 |
4.86
|
8,610 | 5.70 | 5.70 | 4.86 | 0 | 0 | 0 |
10/06/2020 |
5.70
|
59,900 | 5.02 | 5.70 | 4.86 | 0 | 0 | 0 |
09/06/2020 |
5.02
|
6,800 | 4.94 | 5.02 | 4.79 | 0 | 0 | 0 |
08/06/2020 |
4.94
|
12,020 | 4.71 | 5.02 | 4.64 | 0 | 0 | 0 |
05/06/2020 |
4.71
|
6,000 | 4.71 | 4.79 | 4.64 | 0 | 0 | 0 |
04/06/2020 |
4.71
|
11,200 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
03/06/2020 |
4.94
|
5,200 | 4.94 | 5.02 | 4.94 | 0 | 0 | 0 |
02/06/2020 |
4.94
|
2,700 | 4.94 | 5.02 | 4.86 | 0 | 0 | 0 |
01/06/2020 |
4.94
|
6,610 | 4.86 | 5.09 | 4.71 | 0 | 0 | 0 |
29/05/2020 |
4.86
|
21,070 | 5.17 | 5.17 | 4.56 | 0 | 0 | 0 |
28/05/2020 |
5.17
|
1,900 | 5.17 | 5.47 | 5.02 | 0 | 0 | 0 |
27/05/2020 |
5.17
|
7,000 | 4.94 | 5.40 | 4.94 | 0 | 0 | 0 |
26/05/2020 |
4.94
|
11,690 | 5.47 | 5.47 | 4.86 | 0 | 0 | 0 |
25/05/2020 |
5.47
|
400 | 5.40 | 5.70 | 5.47 | 0 | 0 | 0 |
22/05/2020 |
5.40
|
29,900 | 4.79 | 5.40 | 4.71 | 0 | 0 | 0 |
21/05/2020 |
4.79
|
24,500 | 5.09 | 5.09 | 4.33 | 0 | 0 | 0 |
20/05/2020 |
5.09
|
16,300 | 5.55 | 5.55 | 5.09 | 0 | 0 | 0 |
19/05/2020 |
5.55
|
63,323 | 5.47 | 6.23 | 4.79 | 0 | 0 | 0 |
18/05/2020 |
5.47
|
14,310 | 4.79 | 5.47 | 5.47 | 0 | 0 | 0 |
15/05/2020 |
4.79
|
11,100 | 4.26 | 4.79 | 4.26 | 0 | 0 | 0 |
14/05/2020 |
4.26
|
22,593 | 3.80 | 4.26 | 3.88 | 0 | 0 | 0 |
13/05/2020 |
3.80
|
8,700 | 3.72 | 3.80 | 3.65 | 0 | 0 | 0 |
12/05/2020 |
3.72
|
5,240 | 3.80 | 4.03 | 3.65 | 0 | 0 | 0 |
11/05/2020 |
3.80
|
4,300 | 3.72 | 3.88 | 3.72 | 0 | 0 | 0 |
08/05/2020 |
3.72
|
11,470 | 3.72 | 3.95 | 3.65 | 0 | 0 | 0 |
07/05/2020 |
3.72
|
18,000 | 3.72 | 3.88 | 3.72 | 0 | 0 | 0 |
06/05/2020 |
3.72
|
15,700 | 3.72 | 3.95 | 3.72 | 0 | 0 | 0 |
05/05/2020 |
3.72
|
600 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
04/05/2020 |
3.80
|
6,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
29/04/2020 |
3.80
|
6,750 | 3.65 | 3.95 | 3.57 | 0 | 0 | 0 |
28/04/2020 |
3.65
|
410 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
27/04/2020 |
3.80
|
5,700 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |