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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2020 |
5.15
|
2,000 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
25/03/2020 |
5.31
|
400 | 5.39 | 5.39 | 4.92 | 0 | 0 | 0 |
24/03/2020 |
5.39
|
10,200 | 5.15 | 5.39 | 4.76 | 0 | 0 | 0 |
23/03/2020 |
5.15
|
8,000 | 5.63 | 5.63 | 5.15 | 0 | 0 | 0 |
20/03/2020 |
5.63
|
0 | 5.95 | 5.63 | 5.63 | 0 | 0 | 0 |
19/03/2020 |
5.95
|
10,100 | 5.39 | 6.03 | 5.31 | 0 | 0 | 0 |
18/03/2020 |
5.39
|
92 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/03/2020 |
5.39
|
1,600 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
16/03/2020 |
5.47
|
3,100 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 |
13/03/2020 |
5.47
|
7,700 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 |
12/03/2020 |
5.47
|
9,500 | 5.47 | 5.63 | 5.07 | 0 | 0 | 0 |
11/03/2020 |
5.47
|
9,700 | 5.55 | 6.26 | 5.47 | 0 | 0 | 0 |
10/03/2020 |
5.55
|
0 | 5.63 | 5.55 | 5.55 | 0 | 0 | 0 |
09/03/2020 |
5.63
|
34,300 | 5.63 | 5.63 | 5.31 | 0 | 1,000 | -0.0 |
06/03/2020 |
5.63
|
4,000 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
05/03/2020 |
5.79
|
4,800 | 5.63 | 5.79 | 5.55 | 0 | 0 | 0 |
04/03/2020 |
5.63
|
3,500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/03/2020 |
5.63
|
10,008 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
02/03/2020 |
5.63
|
1,000 | 5.47 | 5.63 | 5.63 | 0 | 0 | 0 |
28/02/2020 |
5.47
|
2,200 | 5.63 | 6.26 | 5.47 | 0 | 0 | 0 |
27/02/2020 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
26/02/2020 |
5.63
|
13,700 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
25/02/2020 |
5.63
|
4,000 | 5.71 | 5.71 | 5.55 | 0 | 0 | 0 |
24/02/2020 |
5.71
|
5,500 | 5.63 | 5.71 | 5.55 | 0 | 0 | 0 |
21/02/2020 |
5.63
|
1,900 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
20/02/2020 |
5.71
|
5,400 | 5.55 | 5.71 | 5.55 | 0 | 0 | 0 |
19/02/2020 |
5.55
|
3,052 | 6.03 | 6.03 | 5.55 | 0 | 0 | 0 |
18/02/2020 |
6.03
|
2,088 | 5.79 | 6.03 | 6.03 | 0 | 0 | 0 |
17/02/2020 |
5.79
|
501 | 5.55 | 5.79 | 5.79 | 0 | 0 | 0 |
14/02/2020 |
5.55
|
2,500 | 5.39 | 5.55 | 5.55 | 0 | 0 | 0 |
13/02/2020 |
5.39
|
100 | 5.87 | 5.87 | 5.39 | 100 | 0 | 0.0 |
12/02/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
11/02/2020 |
5.87
|
500 | 5.79 | 5.87 | 5.87 | 0 | 0 | 0 |
10/02/2020 |
5.79
|
2,100 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 |
07/02/2020 |
6.03
|
2,000 | 5.47 | 6.03 | 6.03 | 0 | 0 | 0 |
06/02/2020 |
5.47
|
3,309 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 |
05/02/2020 |
5.39
|
6,000 | 6.34 | 6.66 | 5.39 | 0 | 0 | 0 |
04/02/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
03/02/2020 |
6.34
|
0 | 5.63 | 6.34 | 6.34 | 0 | 0 | 0 |
31/01/2020 |
5.63
|
2,600 | 5.63 | 6.34 | 5.63 | 0 | 0 | 0 |
30/01/2020 |
5.63
|
300 | 5.95 | 5.95 | 5.63 | 0 | 0 | 0 |
22/01/2020 |
5.95
|
800 | 6.50 | 6.50 | 5.95 | 0 | 0 | 0 |
21/01/2020 |
6.50
|
2,500 | 6.26 | 6.50 | 6.50 | 0 | 0 | 0 |
20/01/2020 |
6.26
|
20 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
17/01/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
16/01/2020 |
6.26
|
3,400 | 5.95 | 6.26 | 6.26 | 0 | 0 | 0 |
15/01/2020 |
5.95
|
2,000 | 5.71 | 5.95 | 5.95 | 0 | 0 | 0 |
14/01/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
13/01/2020 |
5.71
|
2,700 | 5.55 | 5.71 | 5.71 | 0 | 0 | 0 |
10/01/2020 |
5.55
|
310 | 6.11 | 6.11 | 5.55 | 0 | 0 | 0 |
09/01/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
08/01/2020 |
6.11
|
2,210 | 5.87 | 6.11 | 6.11 | 0 | 0 | 0 |
07/01/2020 |
5.87
|
7,900 | 5.71 | 5.87 | 5.63 | 0 | 0 | 0 |
06/01/2020 |
5.71
|
1,642 | 5.71 | 5.87 | 5.71 | 0 | 0 | 0 |
03/01/2020 |
5.71
|
27,600 | 5.71 | 6.11 | 5.71 | 0 | 0 | 0 |
02/01/2020 |
5.71
|
1,900 | 6.26 | 6.26 | 5.71 | 0 | 0 | 0 |
31/12/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
30/12/2019 |
6.26
|
2 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
27/12/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
26/12/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
25/12/2019 |
6.26
|
3,100 | 5.71 | 6.26 | 6.26 | 0 | 0 | 0 |
24/12/2019 |
5.71
|
4,900 | 6.11 | 6.11 | 5.71 | 0 | 0 | 0 |
23/12/2019 |
6.11
|
3,101 | 5.63 | 6.11 | 6.11 | 0 | 0 | 0 |
20/12/2019 |
5.63
|
1,000 | 6.18 | 6.18 | 5.63 | 0 | 0 | 0 |
19/12/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
18/12/2019 |
6.18
|
1 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/12/2019 |
6.18
|
2,122 | 5.55 | 6.18 | 6.18 | 0 | 0 | 0 |
16/12/2019 |
5.55
|
1,000 | 6.11 | 6.11 | 5.55 | 0 | 0 | 0 |
13/12/2019 |
6.11
|
2,500 | 5.47 | 6.11 | 6.11 | 0 | 0 | 0 |
12/12/2019 |
5.47
|
16,700 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
11/12/2019 |
5.55
|
3,700 | 5.95 | 6.26 | 5.55 | 0 | 0 | 0 |
10/12/2019 |
5.95
|
63,100 | 5.95 | 6.34 | 5.55 | 0 | 0 | 0 |
09/12/2019 |
5.95
|
5,400 | 5.63 | 5.95 | 5.55 | 0 | 0 | 0 |
06/12/2019 |
5.63
|
5,000 | 5.47 | 5.63 | 5.55 | 0 | 300 | -0.0 |
05/12/2019 |
5.47
|
10,711 | 5.47 | 5.47 | 5.07 | 0 | 0 | 0 |
04/12/2019 |
5.47
|
8,300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
03/12/2019 |
5.47
|
0 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 |
02/12/2019 |
5.39
|
14,060 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
29/11/2019 |
5.55
|
2,600 | 5.87 | 6.26 | 5.55 | 0 | 0 | 0 |
28/11/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
27/11/2019 |
5.87
|
14,348 | 5.31 | 6.03 | 5.23 | 0 | 0 | 0 |
26/11/2019 |
5.31
|
100 | 5.63 | 5.63 | 5.31 | 100 | 0 | 0.0 |
25/11/2019 |
5.63
|
1,500 | 5.39 | 5.63 | 5.63 | 0 | 0 | 0 |
22/11/2019 |
5.39
|
8,900 | 5.55 | 5.55 | 5.15 | 0 | 0 | 0 |
21/11/2019 |
5.55
|
1,000 | 5.31 | 5.55 | 5.55 | 0 | 0 | 0 |
20/11/2019 |
5.31
|
900 | 5.71 | 5.71 | 5.23 | 0 | 0 | 0 |
19/11/2019 |
5.71
|
1,000 | 5.47 | 5.71 | 5.71 | 0 | 0 | 0 |
18/11/2019 |
5.47
|
2,000 | 5.23 | 5.47 | 5.47 | 0 | 0 | 0 |
15/11/2019 |
5.23
|
5,200 | 5.15 | 5.71 | 5.15 | 0 | 0 | 0 |
14/11/2019 |
5.15
|
12,650 | 5.31 | 5.87 | 5.15 | 0 | 0 | 0 |
13/11/2019 |
5.31
|
2,700 | 5.87 | 5.87 | 5.23 | 0 | 0 | 0 |
12/11/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
11/11/2019 |
5.87
|
1,200 | 5.39 | 5.87 | 5.87 | 0 | 0 | 0 |
08/11/2019 |
5.39
|
4,050 | 5.47 | 5.79 | 5.07 | 0 | 0 | 0 |
07/11/2019 |
5.47
|
1,300 | 5.07 | 5.47 | 5.07 | 0 | 0 | 0 |
06/11/2019 |
5.07
|
3,400 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
05/11/2019 |
5.07
|
1,700 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
04/11/2019 |
5.15
|
2,400 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 |
01/11/2019 |
5.15
|
700 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 |
31/10/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |