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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.23
|
4,020 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 |
27/04/2020 |
5.23
|
33,840 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
24/04/2020 |
5.55
|
2,050 | 5.35 | 5.55 | 5.55 | 0 | 0 | 0 |
23/04/2020 |
5.35
|
9,670 | 5.36 | 5.61 | 5.35 | 0 | 0 | 0 |
22/04/2020 |
5.36
|
22,930 | 5.36 | 5.49 | 5.33 | 0 | 0 | 0 |
21/04/2020 |
5.36
|
47,810 | 5.42 | 5.70 | 5.23 | 0 | 0 | 0 |
20/04/2020 |
5.42
|
42,490 | 5.36 | 5.73 | 5.36 | 0 | 0 | 0 |
17/04/2020 |
5.36
|
47,280 | 5.01 | 5.36 | 5.35 | 0 | 0 | 0 |
16/04/2020 |
5.01
|
198,180 | 4.68 | 5.01 | 4.68 | 0 | 0 | 0 |
15/04/2020 |
4.68
|
57,230 | 4.57 | 4.68 | 4.57 | 0 | 0 | 0 |
14/04/2020 |
4.57
|
35,530 | 4.48 | 4.57 | 4.51 | 0 | 0 | 0 |
13/04/2020 |
4.48
|
9,100 | 4.44 | 4.48 | 4.25 | 0 | 0 | 0 |
10/04/2020 |
4.44
|
14,110 | 4.44 | 4.57 | 4.44 | 0 | 0 | 0 |
09/04/2020 |
4.44
|
4,820 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
08/04/2020 |
4.61
|
10,130 | 4.61 | 4.70 | 4.61 | 0 | 0 | 0 |
07/04/2020 |
4.61
|
105,880 | 4.95 | 5.09 | 4.61 | 0 | 0 | 0 |
06/04/2020 |
4.95
|
24,460 | 4.69 | 4.98 | 4.36 | 0 | 0 | 0 |
03/04/2020 |
4.69
|
2,350 | 4.44 | 4.75 | 4.21 | 0 | 0 | 0 |
01/04/2020 |
4.44
|
13,340 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 |
31/03/2020 |
4.76
|
44,010 | 4.78 | 4.78 | 4.44 | 20 | 0 | 0.0 |
30/03/2020 |
4.78
|
57,320 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
27/03/2020 |
5.13
|
35,630 | 5.16 | 5.16 | 4.80 | 0 | 0 | 0 |
26/03/2020 |
5.16
|
1,770 | 5.09 | 5.18 | 4.90 | 0 | 0 | 0 |
25/03/2020 |
5.09
|
1,380 | 4.89 | 5.12 | 4.93 | 0 | 0 | 0 |
24/03/2020 |
4.89
|
19,000 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 |
23/03/2020 |
5.09
|
78,060 | 5.29 | 5.29 | 4.93 | 0 | 0 | 0 |
20/03/2020 |
5.29
|
5,800 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
19/03/2020 |
5.29
|
6,600 | 5.23 | 5.29 | 4.86 | 0 | 50 | -0.0 |
18/03/2020 |
5.23
|
960 | 5.10 | 5.36 | 5.10 | 0 | 0 | 0 |
17/03/2020 |
5.10
|
62,160 | 5.23 | 5.23 | 4.86 | 0 | 0 | 0 |
16/03/2020 |
5.23
|
1,900 | 5.17 | 5.23 | 4.87 | 0 | 0 | 0 |
13/03/2020 |
5.17
|
90 | 5.11 | 5.17 | 4.76 | 0 | 80 | -0.0 |
12/03/2020 |
5.11
|
32,400 | 5.21 | 5.21 | 4.85 | 0 | 150 | -0.0 |
11/03/2020 |
5.21
|
11,310 | 4.93 | 5.23 | 4.97 | 0 | 0 | 0 |
10/03/2020 |
4.93
|
40,320 | 5.29 | 5.62 | 4.93 | 0 | 40 | -0.0 |
09/03/2020 |
5.29
|
39,690 | 5.68 | 5.68 | 5.29 | 0 | 0 | 0 |
06/03/2020 |
5.68
|
10,040 | 5.75 | 5.76 | 5.68 | 0 | 0 | 0 |
05/03/2020 |
5.75
|
2,000 | 5.88 | 5.88 | 5.75 | 0 | 0 | 0 |
04/03/2020 |
5.88
|
7,160 | 5.95 | 5.95 | 5.88 | 0 | 0 | 0 |
03/03/2020 |
5.95
|
200 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
02/03/2020 |
6.14
|
270 | 6.01 | 6.14 | 6.01 | 0 | 0 | 0 |
28/02/2020 |
6.01
|
7,620 | 6.01 | 6.01 | 5.81 | 0 | 0 | 0 |
27/02/2020 |
6.01
|
9,810 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 |
26/02/2020 |
6.01
|
5,150 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 |
25/02/2020 |
6.01
|
3,630 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 |
24/02/2020 |
6.11
|
3,460 | 6.14 | 6.14 | 5.81 | 0 | 0 | 0 |
21/02/2020 |
6.14
|
3,490 | 6.08 | 6.15 | 5.72 | 0 | 0 | 0 |
20/02/2020 |
6.08
|
51,120 | 6.14 | 6.14 | 5.76 | 0 | 0 | 0 |
19/02/2020 |
6.14
|
31,960 | 6.08 | 6.21 | 5.88 | 0 | 0 | 0 |
18/02/2020 |
6.08
|
69,080 | 6.52 | 6.83 | 6.08 | 0 | 0 | 0 |
17/02/2020 |
6.52
|
31,030 | 6.53 | 6.86 | 6.14 | 0 | 0 | 0 |
14/02/2020 |
6.53
|
9,290 | 6.53 | 6.53 | 6.14 | 0 | 0 | 0 |
13/02/2020 |
6.53
|
5,600 | 6.53 | 6.53 | 6.47 | 0 | 0 | 0 |
12/02/2020 |
6.53
|
18,040 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 |
11/02/2020 |
6.53
|
15,000 | 6.53 | 6.53 | 6.50 | 0 | 0 | 0 |
10/02/2020 |
6.53
|
81,560 | 6.63 | 6.86 | 6.47 | 0 | 0 | 0 |
07/02/2020 |
6.63
|
11,090 | 6.73 | 6.89 | 6.53 | 0 | 0 | 0 |
06/02/2020 |
6.73
|
5,030 | 6.66 | 6.93 | 6.66 | 0 | 0 | 0 |
05/02/2020 |
6.66
|
55,360 | 6.99 | 7.42 | 6.66 | 0 | 0 | 0 |
04/02/2020 |
6.99
|
15,100 | 7.06 | 7.06 | 6.66 | 0 | 0 | 0 |
03/02/2020 |
7.06
|
5,560 | 7.06 | 7.06 | 6.60 | 0 | 0 | 0 |
31/01/2020 |
7.06
|
16,990 | 7.15 | 7.15 | 6.70 | 0 | 0 | 0 |
30/01/2020 |
7.15
|
600 | 6.79 | 7.25 | 6.47 | 0 | 0 | 0 |
22/01/2020 |
6.79
|
4,060 | 6.89 | 7.32 | 6.79 | 0 | 0 | 0 |
21/01/2020 |
6.89
|
24,590 | 6.66 | 7.12 | 6.86 | 0 | 0 | 0 |
20/01/2020 |
6.66
|
900 | 6.99 | 7.06 | 6.66 | 0 | 0 | 0 |
17/01/2020 |
6.99
|
6,820 | 6.99 | 6.99 | 6.86 | 0 | 0 | 0 |
16/01/2020 |
6.99
|
13,180 | 6.86 | 6.99 | 6.63 | 0 | 0 | 0 |
15/01/2020 |
6.86
|
1,410 | 6.86 | 6.86 | 6.70 | 0 | 0 | 0 |
14/01/2020 |
6.86
|
5,050 | 6.79 | 6.86 | 6.60 | 0 | 0 | 0 |
13/01/2020 |
6.79
|
10,000 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
10/01/2020 |
6.86
|
4,040 | 6.53 | 6.99 | 6.73 | 0 | 0 | 0 |
09/01/2020 |
6.53
|
31,210 | 6.73 | 6.79 | 6.53 | 0 | 0 | 0 |
08/01/2020 |
6.73
|
27,690 | 6.60 | 6.73 | 6.53 | 0 | 0 | 0 |
07/01/2020 |
6.60
|
1,360 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
06/01/2020 |
6.73
|
16,730 | 6.73 | 6.79 | 6.53 | 0 | 0 | 0 |
03/01/2020 |
6.73
|
11,690 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 |
02/01/2020 |
6.73
|
18,110 | 6.57 | 6.79 | 6.47 | 0 | 0 | 0 |
31/12/2019 |
6.57
|
14,170 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 |
30/12/2019 |
6.86
|
4,100 | 6.73 | 6.99 | 6.60 | 0 | 0 | 0 |
27/12/2019 |
6.73
|
10,930 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 |
26/12/2019 |
6.53
|
25,080 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
25/12/2019 |
6.70
|
5,560 | 6.93 | 6.99 | 6.44 | 0 | 0 | 0 |
24/12/2019 |
6.93
|
110 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 |
23/12/2019 |
7.09
|
6,190 | 6.99 | 7.09 | 6.86 | 0 | 0 | 0 |
20/12/2019 |
6.99
|
1,240 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
19/12/2019 |
6.99
|
3,560 | 6.99 | 7.19 | 6.99 | 0 | 0 | 0 |
18/12/2019 |
6.99
|
5,070 | 7.19 | 7.19 | 6.93 | 0 | 0 | 0 |
17/12/2019 |
7.19
|
24,890 | 7.32 | 7.32 | 6.96 | 0 | 0 | 0 |
16/12/2019 |
7.32
|
2,060 | 7.02 | 7.51 | 7.06 | 0 | 0 | 0 |
13/12/2019 |
7.02
|
14,210 | 7.02 | 7.19 | 7.02 | 0 | 7,980 | -0.1 |
12/12/2019 |
7.02
|
11,540 | 7.12 | 7.45 | 6.86 | 0 | 510 | -0.0 |
11/12/2019 |
7.12
|
4,250 | 7.19 | 7.19 | 6.99 | 0 | 10 | -0.0 |
10/12/2019 |
7.19
|
18,530 | 7.32 | 7.32 | 6.99 | 0 | 0 | 0 |
09/12/2019 |
7.32
|
8,200 | 7.45 | 7.45 | 7.19 | 0 | 0 | 0 |
06/12/2019 |
7.45
|
13,010 | 7.45 | 7.77 | 7.19 | 0 | 0 | 0 |
05/12/2019 |
7.45
|
8,710 | 7.32 | 7.77 | 7.02 | 0 | 0 | 0 |
04/12/2019 |
7.32
|
6,910 | 7.38 | 7.45 | 7.25 | 0 | 0 | 0 |
03/12/2019 |
7.38
|
15,140 | 7.38 | 7.74 | 7.19 | 0 | 0 | 0 |
02/12/2019 |
7.38
|
17,730 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 |