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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.04
|
300 | 4.72 | 5.04 | 4.45 | 0 | 0 | 0 |
17/09/2020 |
4.72
|
2,000 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 |
16/09/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/09/2020 |
4.78
|
360 | 4.89 | 5.22 | 4.78 | 0 | 0 | 0 |
14/09/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
11/09/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
10/09/2020 |
4.89
|
300 | 5.21 | 5.21 | 4.89 | 0 | 0 | 0 |
09/09/2020 |
5.21
|
1,400 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
08/09/2020 |
5.21
|
21,100 | 5.39 | 5.56 | 5.21 | 0 | 0 | 0 |
07/09/2020 |
5.39
|
3,990 | 5.05 | 5.39 | 4.89 | 0 | 0 | 0 |
04/09/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
03/09/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
01/09/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
31/08/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
28/08/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
27/08/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
26/08/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
25/08/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
24/08/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
21/08/2020 |
5.05
|
20 | 4.72 | 5.05 | 5.05 | 0 | 0 | 0 |
20/08/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
19/08/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
18/08/2020 |
4.72
|
30 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
17/08/2020 |
4.72
|
2,150 | 5 | 5 | 4.72 | 0 | 0 | 0 |
14/08/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/08/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/08/2020 |
5
|
15,030 | 5.11 | 5.11 | 5 | 0 | 0 | 0 |
11/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
10/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
07/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
06/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
05/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
04/08/2020 |
5.11
|
20,080 | 5.06 | 5.11 | 4.72 | 0 | 0 | 0 |
03/08/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
31/07/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
30/07/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
29/07/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
28/07/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
27/07/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/07/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
23/07/2020 |
5.06
|
10 | 5 | 5.06 | 5.06 | 0 | 0 | 0 |
22/07/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/07/2020 |
5
|
10,780 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
20/07/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
17/07/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
16/07/2020 |
5.04
|
60 | 4.72 | 5.04 | 4.39 | 0 | 0 | 0 |
15/07/2020 |
4.72
|
210 | 5 | 5 | 4.72 | 0 | 0 | 0 |
14/07/2020 |
5
|
11,440 | 5 | 5 | 5 | 0 | 0 | 0 |
13/07/2020 |
5
|
1,040 | 5 | 5 | 5 | 0 | 0 | 0 |
10/07/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
09/07/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
08/07/2020 |
5
|
24,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/07/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/07/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/07/2020 |
5.10
|
1,000 | 5.11 | 5.11 | 5.10 | 0 | 0 | 0 |
02/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
01/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
30/06/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
29/06/2020 |
5.11
|
21,040 | 5 | 5.11 | 5.10 | 0 | 0 | 0 |
26/06/2020 |
5
|
20,000 | 5.06 | 5.06 | 5 | 0 | 0 | 0 |
25/06/2020 |
5.06
|
13,500 | 5.06 | 5.06 | 5 | 0 | 0 | 0 |
24/06/2020 |
5.06
|
2,500 | 5.11 | 5.11 | 5 | 0 | 0 | 0 |
23/06/2020 |
5.11
|
240 | 5.08 | 5.11 | 5.11 | 240 | 0 | 0.0 |
22/06/2020 |
5.08
|
6,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
19/06/2020 |
5.08
|
15,060 | 5 | 5.08 | 5 | 0 | 0 | 0 |
18/06/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/06/2020 |
5
|
8,460 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
16/06/2020 |
5.17
|
10,000 | 5 | 5.17 | 5 | 0 | 0 | 0 |
15/06/2020 |
5
|
30,870 | 5 | 5.25 | 5 | 0 | 0 | 0 |
12/06/2020 |
5
|
15,980 | 5 | 5 | 5 | 0 | 0 | 0 |
11/06/2020 |
5
|
9,000 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
10/06/2020 |
5.19
|
380 | 5.19 | 5.19 | 5.19 | 370 | 0 | 0.0 |
09/06/2020 |
5.19
|
210 | 5.11 | 5.28 | 4.76 | 0 | 0 | 0 |
08/06/2020 |
5.11
|
3,780 | 4.83 | 5.11 | 5.06 | 0 | 0 | 0 |
05/06/2020 |
4.83
|
7,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
04/06/2020 |
4.83
|
10,620 | 4.83 | 4.84 | 4.83 | 0 | 0 | 0 |
03/06/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
02/06/2020 |
4.83
|
21,460 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
01/06/2020 |
4.83
|
28,030 | 4.73 | 4.84 | 4.83 | 0 | 0 | 0 |
29/05/2020 |
4.73
|
7,950 | 4.72 | 4.89 | 4.69 | 0 | 0 | 0 |
28/05/2020 |
4.72
|
27,370 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
27/05/2020 |
4.72
|
34,080 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
26/05/2020 |
4.83
|
17,080 | 5 | 5 | 4.67 | 0 | 0 | 0 |
25/05/2020 |
5
|
200 | 4.72 | 5 | 4.39 | 0 | 0 | 0 |
22/05/2020 |
4.72
|
9,520 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
21/05/2020 |
4.72
|
11,150 | 4.44 | 4.76 | 4.61 | 0 | 0 | 0 |
20/05/2020 |
4.44
|
39,020 | 4.17 | 4.44 | 4.22 | 0 | 0 | 0 |
19/05/2020 |
4.17
|
130,060 | 4.17 | 4.17 | 4 | 0 | 0 | 0 |
18/05/2020 |
4.17
|
12,240 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 |
15/05/2020 |
4.17
|
15,780 | 4.17 | 4.44 | 3.88 | 0 | 0 | 0 |
14/05/2020 |
4.17
|
35,750 | 4.29 | 4.59 | 3.99 | 0 | 0 | 0 |
13/05/2020 |
4.29
|
1,450 | 4.61 | 4.92 | 4.29 | 0 | 0 | 0 |
12/05/2020 |
4.61
|
10 | 4.33 | 4.61 | 4.61 | 0 | 0 | 0 |
11/05/2020 |
4.33
|
30 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
08/05/2020 |
4.33
|
1,650 | 4.10 | 4.38 | 4.33 | 0 | 0 | 0 |
07/05/2020 |
4.10
|
1,300 | 4.10 | 4.38 | 4.10 | 200 | 0 | 0.0 |
06/05/2020 |
4.10
|
10 | 3.83 | 4.10 | 4.10 | 0 | 0 | 0 |
05/05/2020 |
3.83
|
5,170 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
04/05/2020 |
3.86
|
2,380 | 3.87 | 4.11 | 3.61 | 2,130 | 0 | 0.0 |
29/04/2020 |
3.87
|
1,190 | 4.16 | 4.33 | 3.87 | 0 | 0 | 0 |