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) |
18/09/2020 |
6.19
|
161,155 | 5.64 | 6.19 | 5.28 | 0 | 0 | 0 |
17/09/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
16/09/2020 |
5.64
|
2,000 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
15/09/2020 |
5.83
|
200 | 6.28 | 6.28 | 5.83 | 0 | 0 | 0 |
14/09/2020 |
6.28
|
12,700 | 6.19 | 6.28 | 5.64 | 0 | 0 | 0 |
11/09/2020 |
6.19
|
27,900 | 6.19 | 6.19 | 5.64 | 0 | 0 | 0 |
10/09/2020 |
6.19
|
1,903 | 6.01 | 6.19 | 5.46 | 0 | 0 | 0 |
09/09/2020 |
6.01
|
200 | 6.19 | 6.19 | 6.01 | 0 | 0 | 0 |
08/09/2020 |
6.19
|
4,600 | 5.74 | 6.19 | 5.19 | 0 | 0 | 0 |
07/09/2020 |
5.74
|
600 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 |
04/09/2020 |
6.37
|
1,810 | 5.83 | 6.37 | 5.28 | 0 | 0 | 0 |
03/09/2020 |
5.83
|
900 | 6.37 | 6.37 | 5.83 | 0 | 0 | 0 |
01/09/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
31/08/2020 |
6.37
|
1,300 | 5.92 | 6.37 | 5.37 | 0 | 0 | 0 |
28/08/2020 |
5.92
|
3,100 | 6.28 | 6.37 | 5.83 | 0 | 0 | 0 |
27/08/2020 |
6.28
|
900 | 5.74 | 6.28 | 5.74 | 0 | 0 | 0 |
26/08/2020 |
5.74
|
201 | 6.37 | 6.83 | 5.74 | 0 | 0 | 0 |
25/08/2020 |
6.37
|
2,300 | 6.37 | 7.01 | 6.37 | 0 | 0 | 0 |
24/08/2020 |
6.37
|
500 | 6.01 | 6.56 | 6.37 | 0 | 0 | 0 |
21/08/2020 |
6.01
|
100 | 5.46 | 6.01 | 6.01 | 0 | 0 | 0 |
20/08/2020 |
5.46
|
300 | 6.01 | 6.28 | 5.46 | 0 | 0 | 0 |
19/08/2020 |
6.01
|
1,220 | 5.55 | 6.10 | 5.19 | 0 | 0 | 0 |
18/08/2020 |
5.55
|
10,975 | 5.10 | 5.55 | 5.10 | 0 | 0 | 0 |
17/08/2020 |
5.10
|
2,100 | 5.46 | 6.01 | 5.10 | 0 | 0 | 0 |
14/08/2020 |
5.46
|
6,200 | 6.01 | 6.01 | 5.46 | 0 | 0 | 0 |
13/08/2020 |
6.01
|
5,600 | 5.92 | 6.01 | 5.37 | 0 | 0 | 0 |
12/08/2020 |
5.92
|
100 | 5.46 | 5.92 | 5.92 | 0 | 0 | 0 |
11/08/2020 |
5.46
|
700 | 5.01 | 5.46 | 5.10 | 0 | 0 | 0 |
10/08/2020 |
5.01
|
85,800 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
07/08/2020 |
5.55
|
200 | 5.46 | 5.55 | 5.55 | 0 | 0 | 0 |
06/08/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
05/08/2020 |
5.46
|
21,000 | 5.01 | 5.46 | 5.46 | 0 | 0 | 0 |
04/08/2020 |
5.01
|
1,300 | 4.83 | 5.28 | 5.01 | 0 | 0 | 0 |
03/08/2020 |
4.83
|
1,600 | 5.28 | 5.28 | 4.83 | 0 | 0 | 0 |
31/07/2020 |
5.28
|
2,100 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 |
30/07/2020 |
5.37
|
100 | 5.01 | 5.37 | 5.37 | 0 | 0 | 0 |
29/07/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
28/07/2020 |
5.01
|
3,100 | 4.55 | 5.01 | 4.92 | 0 | 0 | 0 |
27/07/2020 |
4.55
|
20,200 | 4.73 | 4.73 | 4.28 | 0 | 0 | 0 |
24/07/2020 |
4.73
|
3,500 | 5.19 | 5.28 | 4.73 | 0 | 0 | 0 |
23/07/2020 |
5.19
|
5,600 | 5.64 | 6.19 | 5.19 | 0 | 0 | 0 |
22/07/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
21/07/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
20/07/2020 |
5.64
|
100 | 5.19 | 5.64 | 5.64 | 0 | 0 | 0 |
17/07/2020 |
5.19
|
200 | 5.64 | 6.19 | 5.19 | 0 | 0 | 0 |
16/07/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
15/07/2020 |
5.64
|
2,000 | 6.19 | 6.19 | 5.64 | 0 | 0 | 0 |
14/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
13/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
10/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
09/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
08/07/2020 |
6.19
|
1,100 | 5.92 | 6.19 | 5.92 | 0 | 0 | 0 |
07/07/2020 |
5.92
|
400 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
06/07/2020 |
6.19
|
1,500 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
03/07/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
02/07/2020 |
6.28
|
2,100 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
01/07/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
30/06/2020 |
6.37
|
66 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
29/06/2020 |
6.37
|
2,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
26/06/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
25/06/2020 |
6.37
|
3,475 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 |
24/06/2020 |
6.65
|
500 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
23/06/2020 |
6.83
|
2,033 | 6.56 | 6.83 | 6.37 | 0 | 0 | 0 |
22/06/2020 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/06/2020 |
6.56
|
600 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 |
18/06/2020 |
6.56
|
5,406 | 6.74 | 6.74 | 6.37 | 0 | 0 | 0 |
17/06/2020 |
6.74
|
200 | 6.83 | 6.83 | 6.74 | 0 | 0 | 0 |
16/06/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
15/06/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
12/06/2020 |
6.83
|
200 | 6.46 | 6.83 | 6.46 | 0 | 0 | 0 |
11/06/2020 |
6.46
|
3,100 | 6.56 | 6.83 | 6.46 | 0 | 0 | 0 |
10/06/2020 |
6.56
|
200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
09/06/2020 |
6.56
|
14,100 | 6.37 | 6.83 | 6.56 | 0 | 0 | 0 |
08/06/2020 |
6.37
|
18,700 | 6.19 | 6.56 | 5.92 | 0 | 0 | 0 |
05/06/2020 |
6.19
|
3,900 | 5.74 | 6.28 | 5.28 | 0 | 0 | 0 |
04/06/2020 |
5.74
|
1,800 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
03/06/2020 |
5.74
|
1,000 | 5.64 | 5.74 | 5.74 | 0 | 0 | 0 |
02/06/2020 |
5.64
|
2,400 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
01/06/2020 |
5.64
|
1,700 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
29/05/2020 |
5.64
|
2,600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
28/05/2020 |
5.64
|
508 | 5.55 | 5.64 | 5.64 | 0 | 0 | 0 |
27/05/2020 |
5.55
|
1,070 | 5.19 | 5.55 | 5.55 | 0 | 0 | 0 |
26/05/2020 |
5.19
|
2,100 | 5.55 | 5.64 | 5.19 | 0 | 0 | 0 |
25/05/2020 |
5.55
|
500 | 5.64 | 5.92 | 5.55 | 0 | 0 | 0 |
22/05/2020 |
5.64
|
22,100 | 5.28 | 5.74 | 5.55 | 0 | 0 | 0 |
21/05/2020 |
5.28
|
66 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
20/05/2020 |
5.28
|
600 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
19/05/2020 |
5.19
|
5,200 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
18/05/2020 |
5.64
|
97,600 | 5.19 | 5.64 | 5.28 | 0 | 0 | 0 |
15/05/2020 |
5.19
|
5,400 | 5.10 | 5.46 | 5.19 | 0 | 0 | 0 |
14/05/2020 |
5.10
|
41 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/05/2020 |
5.10
|
100 | 4.64 | 5.10 | 5.10 | 0 | 0 | 0 |
12/05/2020 |
4.64
|
600 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
11/05/2020 |
4.55
|
6,450 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
08/05/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/05/2020 |
5.01
|
100 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
06/05/2020 |
5.55
|
500 | 5.10 | 5.55 | 5.46 | 0 | 0 | 0 |
05/05/2020 |
5.10
|
600 | 4.64 | 5.10 | 5.10 | 0 | 0 | 0 |
04/05/2020 |
4.64
|
1,000 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
29/04/2020 |
4.73
|
2,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |