Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.21 | 3.62% | 89,100 | 0 | 0 |
5.80
7.09
6.01
|
2 tháng
(2024-09-23) |
-0.10 | -1.64% | 102,700 | 0 | 0 |
5.71
7.09
6.01
|
3 tháng
(2024-08-26) |
-0.24 | -3.84% | 142,900 | 0 | 0 |
5.71
7.09
6.01
|
6 tháng
(2024-05-27) |
0 | -0.02% | 230,100 | 0 | 0 |
5.45
7.09
6.01
|
12 tháng
(2023-11-28) |
-0.65 | -9.76% | 805,800 | -343,799 | -2.0 |
4.98
8.14
6.01
|
24 tháng
(2022-12-05) |
-1.12 | -15.68% | 1,111,300 | -343,699 | -2.0 |
4.98
10.45
6.01
|
36 tháng
(2021-12-08) |
-7.35 | -55.01% | 4,803,500 | -351,999 | 4.3 |
4.98
16.36
6.01
|
60 tháng
(2019-12-19) |
-0.92 | -13.32% | 8,653,310 | -363,299 | 4.1 |
4.49
16.36
6.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2020 |
6.91
|
50,430 | 6.87 | 7.35 | 6.87 | 0 | 0 | 0 |
11/11/2020 |
6.87
|
10 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 |
10/11/2020 |
7.38
|
180 | 7.40 | 7.40 | 6.89 | 0 | 0 | 0 |
09/11/2020 |
7.40
|
14,000 | 6.94 | 7.40 | 6.84 | 0 | 2,000 | -0.0 |
06/11/2020 |
6.94
|
5,210 | 7.04 | 7.04 | 6.93 | 0 | 0 | 0 |
05/11/2020 |
7.04
|
29,620 | 6.59 | 7.04 | 6.60 | 0 | 0 | 0 |
04/11/2020 |
6.59
|
39,990 | 6.93 | 7.41 | 6.59 | 2,000 | 0 | 0.0 |
03/11/2020 |
6.93
|
27,660 | 6.75 | 7.22 | 6.93 | 0 | 0 | 0 |
02/11/2020 |
6.75
|
15,040 | 6.31 | 6.75 | 6.75 | 0 | 0 | 0 |
30/10/2020 |
6.31
|
62,950 | 6.60 | 7.07 | 6.22 | 0 | 0 | 0 |
29/10/2020 |
6.60
|
33,400 | 6.18 | 6.60 | 5.96 | 0 | 0 | 0 |
28/10/2020 |
6.18
|
58,230 | 5.78 | 6.18 | 6.18 | 0 | 0 | 0 |
27/10/2020 |
5.78
|
320 | 5.42 | 5.78 | 5.78 | 0 | 0 | 0 |
26/10/2020 |
5.42
|
6,380 | 5.80 | 6.20 | 5.42 | 0 | 0 | 0 |
23/10/2020 |
5.80
|
60 | 5.42 | 5.80 | 5.80 | 0 | 0 | 0 |
22/10/2020 |
5.42
|
28,950 | 5.79 | 6.19 | 5.42 | 0 | 0 | 0 |
21/10/2020 |
5.79
|
33,280 | 6.13 | 6.31 | 5.79 | 0 | 0 | 0 |
20/10/2020 |
6.13
|
20 | 6.12 | 6.13 | 5.78 | 0 | 0 | 0 |
19/10/2020 |
6.12
|
4,080 | 6.04 | 6.12 | 5.78 | 0 | 0 | 0 |
16/10/2020 |
6.04
|
24,290 | 5.71 | 6.04 | 5.87 | 0 | 0 | 0 |
15/10/2020 |
5.71
|
10,200 | 5.33 | 5.71 | 5.69 | 0 | 0 | 0 |
14/10/2020 |
5.33
|
4,510 | 5.32 | 5.69 | 5.33 | 0 | 0 | 0 |
13/10/2020 |
5.32
|
10 | 4.98 | 5.32 | 5.32 | 0 | 0 | 0 |
12/10/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
09/10/2020 |
4.98
|
30 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 |
08/10/2020 |
5.30
|
310 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
07/10/2020 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
06/10/2020 |
5.69
|
50 | 5.37 | 5.69 | 5.69 | 0 | 0 | 0 |
05/10/2020 |
5.37
|
17,090 | 5.02 | 5.37 | 5.33 | 0 | 0 | 0 |
02/10/2020 |
5.02
|
20 | 5.30 | 5.66 | 5.02 | 0 | 0 | 0 |
01/10/2020 |
5.30
|
20 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 |
30/09/2020 |
5.33
|
320 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
29/09/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
28/09/2020 |
5.33
|
5,210 | 5.29 | 5.33 | 5.33 | 0 | 0 | 0 |
25/09/2020 |
5.29
|
4,800 | 5.21 | 5.33 | 5.21 | 0 | 0 | 0 |
24/09/2020 |
5.21
|
60 | 5.51 | 5.51 | 5.21 | 0 | 0 | 0 |
23/09/2020 |
5.51
|
820 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 |
22/09/2020 |
5.60
|
10,070 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
21/09/2020 |
5.60
|
10,070 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
18/09/2020 |
5.69
|
100 | 5.33 | 5.71 | 5.33 | 0 | 0 | 0 |
17/09/2020 |
5.33
|
710 | 5.33 | 5.33 | 5.29 | 0 | 0 | 0 |
16/09/2020 |
5.33
|
3,260 | 5.12 | 5.33 | 5.16 | 0 | 0 | 0 |
15/09/2020 |
5.12
|
1,860 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 |
14/09/2020 |
5.24
|
10 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
11/09/2020 |
5.24
|
410 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 |
10/09/2020 |
5.24
|
3,020 | 4.92 | 5.24 | 5.02 | 0 | 0 | 0 |
09/09/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
08/09/2020 |
4.92
|
320 | 5.26 | 5.26 | 4.92 | 0 | 0 | 0 |
07/09/2020 |
5.26
|
10 | 4.98 | 5.26 | 5.26 | 0 | 0 | 0 |
04/09/2020 |
4.98
|
10,210 | 5.24 | 5.24 | 4.87 | 0 | 0 | 0 |
03/09/2020 |
5.24
|
10,890 | 5.24 | 5.32 | 4.87 | 0 | 0 | 0 |
01/09/2020 |
5.24
|
200 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 |
31/08/2020 |
5.63
|
320 | 6.04 | 6.04 | 5.63 | 100 | 0 | 0.0 |
28/08/2020 |
6.04
|
50 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
27/08/2020 |
6.04
|
110 | 5.89 | 6.22 | 6.04 | 0 | 0 | 0 |
26/08/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
25/08/2020 |
5.89
|
1,020 | 5.51 | 5.89 | 5.14 | 0 | 0 | 0 |
24/08/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
21/08/2020 |
5.51
|
830 | 5.32 | 5.69 | 5.51 | 0 | 0 | 0 |
20/08/2020 |
5.32
|
23,210 | 4.98 | 5.32 | 5.32 | 0 | 0 | 0 |
19/08/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
18/08/2020 |
4.98
|
40 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
17/08/2020 |
4.98
|
40 | 5.33 | 5.47 | 4.97 | 0 | 0 | 0 |
14/08/2020 |
5.33
|
160 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
13/08/2020 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
12/08/2020 |
5.47
|
130 | 5.51 | 5.51 | 5.47 | 0 | 0 | 0 |
11/08/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
10/08/2020 |
5.51
|
20 | 5.24 | 5.51 | 4.90 | 0 | 0 | 0 |
07/08/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
06/08/2020 |
5.24
|
29,050 | 4.98 | 5.32 | 4.89 | 400 | 0 | 0.0 |
05/08/2020 |
4.98
|
2,000 | 4.80 | 4.98 | 4.98 | 0 | 0 | 0 |
04/08/2020 |
4.80
|
40 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 |
03/08/2020 |
4.80
|
30 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
31/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
30/07/2020 |
4.88
|
10 | 4.74 | 4.88 | 4.88 | 0 | 0 | 0 |
29/07/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/07/2020 |
4.74
|
1,850 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
27/07/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
24/07/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
23/07/2020 |
4.89
|
1,240 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
22/07/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
21/07/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
20/07/2020 |
4.98
|
300 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
17/07/2020 |
5.07
|
10 | 4.81 | 5.07 | 5.07 | 0 | 0 | 0 |
16/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/07/2020 |
4.81
|
50 | 4.81 | 5.06 | 4.81 | 0 | 0 | 0 |
14/07/2020 |
4.81
|
150 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
13/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
10/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
09/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
08/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/07/2020 |
4.81
|
10 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
06/07/2020 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/07/2020 |
4.96
|
1,100 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 |
02/07/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
01/07/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
30/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
29/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
26/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
25/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |