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 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.96
|
5,400 | 5.96 | 6.54 | 5.88 | 0 | 0 | 0 |
17/09/2020 |
5.96
|
800 | 5.79 | 6.37 | 5.96 | 0 | 0 | 0 |
16/09/2020 |
5.79
|
8,800 | 5.96 | 6.54 | 5.79 | 0 | 0 | 0 |
15/09/2020 |
5.96
|
8,660 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 |
14/09/2020 |
5.79
|
800 | 5.63 | 6.12 | 5.79 | 0 | 0 | 0 |
11/09/2020 |
5.63
|
5,300 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
10/09/2020 |
5.79
|
3,900 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 |
09/09/2020 |
5.79
|
3,200 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
08/09/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
07/09/2020 |
5.79
|
2,500 | 5.96 | 5.96 | 5.79 | 0 | 0 | 0 |
04/09/2020 |
5.96
|
200 | 5.96 | 6.46 | 5.96 | 0 | 0 | 0 |
03/09/2020 |
5.96
|
3,200 | 5.96 | 6.54 | 5.96 | 0 | 0 | 0 |
01/09/2020 |
5.96
|
3,700 | 5.96 | 6.54 | 5.96 | 0 | 0 | 0 |
31/08/2020 |
5.96
|
500 | 5.88 | 6.37 | 5.96 | 0 | 0 | 0 |
28/08/2020 |
5.88
|
2,421 | 5.79 | 6.37 | 5.88 | 0 | 0 | 0 |
27/08/2020 |
5.79
|
2,100 | 5.55 | 6.04 | 5.79 | 0 | 0 | 0 |
26/08/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
25/08/2020 |
5.55
|
2,000 | 5.88 | 6.46 | 5.46 | 0 | 0 | 0 |
24/08/2020 |
5.88
|
600 | 5.88 | 6.46 | 5.88 | 0 | 0 | 0 |
21/08/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
20/08/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
19/08/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
18/08/2020 |
5.88
|
600 | 5.79 | 6.37 | 5.88 | 0 | 0 | 0 |
17/08/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
14/08/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
13/08/2020 |
5.79
|
610 | 5.71 | 6.21 | 5.79 | 0 | 0 | 0 |
12/08/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
11/08/2020 |
5.71
|
1,100 | 5.79 | 6.37 | 5.71 | 0 | 0 | 0 |
10/08/2020 |
5.79
|
2,300 | 5.63 | 6.12 | 5.71 | 0 | 0 | 0 |
07/08/2020 |
5.63
|
2,100 | 5.55 | 6.04 | 5.63 | 0 | 0 | 0 |
06/08/2020 |
5.55
|
1,100 | 5.46 | 5.96 | 5.55 | 0 | 0 | 0 |
05/08/2020 |
5.46
|
2,300 | 5.79 | 6.37 | 5.46 | 0 | 0 | 0 |
04/08/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
03/08/2020 |
5.79
|
1,100 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 |
31/07/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
30/07/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
29/07/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
28/07/2020 |
5.79
|
2,200 | 5.96 | 6.54 | 5.79 | 0 | 0 | 0 |
27/07/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
24/07/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
23/07/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
22/07/2020 |
5.96
|
1,100 | 6.04 | 6.62 | 5.96 | 0 | 0 | 0 |
21/07/2020 |
6.04
|
200 | 5.88 | 6.37 | 6.04 | 0 | 0 | 0 |
20/07/2020 |
5.88
|
8,100 | 6.37 | 6.95 | 5.88 | 0 | 0 | 0 |
17/07/2020 |
6.37
|
100 | 5.79 | 6.37 | 6.37 | 0 | 0 | 0 |
16/07/2020 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
15/07/2020 |
5.79
|
10,100 | 6.12 | 6.70 | 5.79 | 0 | 0 | 0 |
14/07/2020 |
6.12
|
2,500 | 6.29 | 6.87 | 5.79 | 0 | 0 | 0 |
13/07/2020 |
6.29
|
2,400 | 5.96 | 6.54 | 5.96 | 0 | 0 | 0 |
10/07/2020 |
5.96
|
1,200 | 5.79 | 6.37 | 5.96 | 0 | 0 | 0 |
09/07/2020 |
5.79
|
2,900 | 6.21 | 6.79 | 5.71 | 0 | 0 | 0 |
08/07/2020 |
6.21
|
4,600 | 5.79 | 6.37 | 5.88 | 0 | 0 | 0 |
07/07/2020 |
5.79
|
30 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
06/07/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
03/07/2020 |
5.79
|
6,200 | 5.88 | 6.46 | 5.79 | 0 | 0 | 0 |
02/07/2020 |
5.88
|
8,290 | 6.21 | 6.54 | 5.88 | 0 | 0 | 0 |
01/07/2020 |
6.21
|
5,300 | 5.88 | 6.37 | 5.88 | 0 | 0 | 0 |
30/06/2020 |
5.88
|
1,100 | 5.96 | 6.54 | 5.88 | 0 | 0 | 0 |
29/06/2020 |
5.96
|
2,200 | 6.29 | 6.87 | 5.96 | 0 | 0 | 0 |
26/06/2020 |
6.29
|
29,800 | 6.21 | 6.79 | 5.88 | 0 | 0 | 0 |
25/06/2020 |
6.21
|
140 | 5.88 | 6.21 | 6.21 | 0 | 0 | 0 |
24/06/2020 |
5.88
|
100 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
23/06/2020 |
6.21
|
15,500 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
22/06/2020 |
6.21
|
2,600 | 6.21 | 6.21 | 5.79 | 0 | 0 | 0 |
19/06/2020 |
6.21
|
5,100 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
18/06/2020 |
6.21
|
12,100 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
17/06/2020 |
6.21
|
4,400 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
16/06/2020 |
6.21
|
620 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
15/06/2020 |
6.21
|
5,105 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
12/06/2020 |
6.21
|
6,400 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
11/06/2020 |
6.21
|
5,665 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
10/06/2020 |
6.21
|
202,205 | 5.88 | 6.46 | 6.21 | 0 | 0 | 0 |
09/06/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
08/06/2020 |
5.88
|
100 | 5.38 | 5.88 | 5.88 | 0 | 0 | 0 |
05/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
03/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
02/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
01/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
29/05/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
28/05/2020 |
5.38
|
400 | 5.38 | 5.88 | 5.38 | 0 | 0 | 0 |
27/05/2020 |
5.38
|
500 | 5.38 | 5.88 | 5.13 | 0 | 0 | 0 |
26/05/2020 |
5.38
|
8,200 | 5.30 | 5.79 | 5.30 | 0 | 0 | 0 |
25/05/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/05/2020 |
5.30
|
1,100 | 5.38 | 5.88 | 5.30 | 0 | 0 | 0 |
21/05/2020 |
5.38
|
1,050 | 5.05 | 5.55 | 5.38 | 0 | 0 | 0 |
20/05/2020 |
5.05
|
461,833 | 5.13 | 5.63 | 4.97 | 0 | 0 | 0 |
19/05/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
18/05/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
15/05/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
14/05/2020 |
5.13
|
100 | 4.88 | 5.13 | 5.13 | 0 | 0 | 0 |
13/05/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
12/05/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
11/05/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
08/05/2020 |
4.88
|
190,800 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
07/05/2020 |
5.38
|
30,600 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/05/2020 |
5.38
|
30,000 | 5.88 | 5.88 | 5.38 | 0 | 0 | 0 |
05/05/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
04/05/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
29/04/2020 |
5.88
|
5,200 | 5.38 | 5.88 | 5.88 | 0 | 0 | 0 |