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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/07/2020 |
6.23
|
300 | 6.23 | 6.86 | 6.23 | 0 | 0 | 0 |
15/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
14/07/2020 |
6.23
|
200 | 6.05 | 6.23 | 6.23 | 0 | 0 | 0 |
13/07/2020 |
6.05
|
612 | 6.23 | 6.23 | 6.05 | 500 | 0 | 0.0 |
10/07/2020 |
6.23
|
680 | 6.23 | 7.17 | 6.23 | 500 | 0 | 0.0 |
09/07/2020 |
6.23
|
1,000 | 7.17 | 7.17 | 6.23 | 0 | 0 | 0 |
08/07/2020 |
7.17
|
100 | 7.04 | 7.17 | 7.17 | 0 | 0 | 0 |
07/07/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
06/07/2020 |
7.04
|
100 | 6.17 | 7.04 | 7.04 | 0 | 0 | 0 |
03/07/2020 |
6.17
|
3,005 | 5.61 | 6.17 | 6.17 | 0 | 0 | 0 |
02/07/2020 |
5.61
|
100 | 6.23 | 6.23 | 5.61 | 0 | 0 | 0 |
01/07/2020 |
6.23
|
1,900 | 6.17 | 6.23 | 6.23 | 0 | 0 | 0 |
30/06/2020 |
6.17
|
2,100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
29/06/2020 |
6.17
|
4,700 | 6.23 | 6.23 | 5.30 | 0 | 0 | 0 |
26/06/2020 |
6.23
|
50 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
25/06/2020 |
6.23
|
110 | 5.61 | 6.23 | 6.23 | 0 | 0 | 0 |
24/06/2020 |
5.61
|
100 | 5.42 | 5.61 | 5.61 | 0 | 0 | 0 |
23/06/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
22/06/2020 |
5.42
|
700 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
19/06/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
18/06/2020 |
5.42
|
100 | 4.74 | 5.42 | 5.42 | 0 | 0 | 0 |
17/06/2020 |
4.74
|
100 | 5.36 | 5.36 | 4.74 | 0 | 0 | 0 |
16/06/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
15/06/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
12/06/2020 |
5.36
|
100 | 6.17 | 6.17 | 5.36 | 0 | 0 | 0 |
11/06/2020 |
6.17
|
300 | 5.67 | 6.17 | 6.17 | 0 | 0 | 0 |
10/06/2020 |
5.67
|
732 | 5.61 | 5.67 | 5.67 | 0 | 0 | 0 |
09/06/2020 |
5.61
|
2,750 | 6.30 | 6.30 | 5.61 | 0 | 0 | 0 |
08/06/2020 |
6.30
|
0 | 6.17 | 6.30 | 6.30 | 0 | 0 | 0 |
05/06/2020 |
6.17
|
600 | 6.17 | 6.92 | 6.17 | 0 | 0 | 0 |
04/06/2020 |
6.17
|
155 | 5.92 | 6.17 | 6.17 | 0 | 0 | 0 |
03/06/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
02/06/2020 |
5.92
|
200 | 5.17 | 5.92 | 5.92 | 0 | 0 | 0 |
01/06/2020 |
5.17
|
300 | 4.99 | 5.98 | 5.17 | 0 | 0 | 0 |
29/05/2020 |
4.99
|
3,100 | 5.36 | 6.11 | 4.99 | 0 | 0 | 0 |
28/05/2020 |
5.36
|
155 | 5.30 | 5.36 | 5.36 | 0 | 0 | 0 |
27/05/2020 |
5.30
|
200 | 6.48 | 6.48 | 5.30 | 0 | 0 | 0 |
26/05/2020 |
6.48
|
200 | 6.54 | 6.54 | 5.67 | 0 | 0 | 0 |
25/05/2020 |
6.54
|
100 | 5.80 | 6.54 | 6.54 | 0 | 0 | 0 |
22/05/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/05/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/05/2020 |
5.80
|
100 | 5.05 | 5.80 | 5.80 | 0 | 0 | 0 |
19/05/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
18/05/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
15/05/2020 |
5.05
|
100 | 5.92 | 5.92 | 5.05 | 0 | 0 | 0 |
14/05/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/05/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
12/05/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
11/05/2020 |
5.92
|
800 | 4.74 | 5.92 | 5.92 | 0 | 0 | 0 |
08/05/2020 |
4.74
|
200 | 4.99 | 5.73 | 4.74 | 0 | 0 | 0 |
07/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
06/05/2020 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
05/05/2020 |
4.99
|
100 | 5.30 | 5.30 | 4.99 | 0 | 0 | 0 |
04/05/2020 |
5.30
|
100 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
29/04/2020 |
5.55
|
1,700 | 5.42 | 5.92 | 5.30 | 0 | 0 | 0 |
28/04/2020 |
5.42
|
2,700 | 5.80 | 5.80 | 5.36 | 0 | 0 | 0 |
27/04/2020 |
5.80
|
0 | 5.98 | 5.80 | 5.80 | 0 | 0 | 0 |
24/04/2020 |
5.98
|
800 | 5.30 | 5.98 | 5.61 | 0 | 0 | 0 |
23/04/2020 |
5.30
|
1,200 | 5.05 | 5.61 | 5.17 | 0 | 0 | 0 |
22/04/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
21/04/2020 |
5.05
|
100 | 4.80 | 5.05 | 5.05 | 0 | 0 | 0 |
20/04/2020 |
4.80
|
20 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/04/2020 |
4.80
|
100 | 4.18 | 4.80 | 4.80 | 0 | 0 | 0 |
16/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
15/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
14/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
13/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
10/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
09/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
08/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
07/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
06/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
03/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
01/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
31/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
30/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
27/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
26/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
25/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
24/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
23/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
20/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
19/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
18/03/2020 |
4.18
|
100 | 4.80 | 4.80 | 4.18 | 0 | 0 | 0 |
17/03/2020 |
4.80
|
1 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/03/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/03/2020 |
4.80
|
104 | 5.61 | 5.61 | 4.80 | 0 | 0 | 0 |
12/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
11/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
10/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
09/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
06/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
05/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
04/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
02/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
28/02/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
27/02/2020 |
5.61
|
100 | 5.92 | 5.92 | 5.61 | 0 | 0 | 0 |
26/02/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
25/02/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |