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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
03/02/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
31/01/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/01/2020 |
5.70
|
500 | 6.33 | 6.33 | 5.70 | 0 | 0 | 0 |
22/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
21/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
20/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
16/01/2020 |
6.33
|
700 | 5.51 | 6.33 | 6.33 | 0 | 0 | 0 |
15/01/2020 |
5.51
|
100 | 6.06 | 6.06 | 5.51 | 0 | 0 | 0 |
14/01/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
13/01/2020 |
6.06
|
2,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
10/01/2020 |
6.06
|
300 | 6.33 | 6.33 | 6.06 | 0 | 0 | 0 |
09/01/2020 |
6.33
|
1,500 | 6.78 | 6.78 | 6.33 | 0 | 0 | 0 |
08/01/2020 |
6.78
|
3,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
07/01/2020 |
6.78
|
10,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
06/01/2020 |
6.78
|
10,000 | 6.33 | 6.78 | 6.78 | 0 | 0 | 0 |
03/01/2020 |
6.33
|
2,050 | 6.78 | 6.78 | 6.33 | 0 | 0 | 0 |
02/01/2020 |
6.78
|
100 | 5.97 | 6.78 | 6.78 | 0 | 0 | 0 |
31/12/2019 |
5.97
|
3,500 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
30/12/2019 |
5.97
|
2,000 | 6.33 | 6.33 | 5.97 | 0 | 0 | 0 |
27/12/2019 |
6.33
|
4,900 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
26/12/2019 |
6.33
|
7,300 | 6.06 | 6.33 | 6.33 | 0 | 0 | 0 |
25/12/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
24/12/2019 |
6.06
|
400 | 6.78 | 6.78 | 6.06 | 0 | 0 | 0 |
23/12/2019 |
6.78
|
10,000 | 6.33 | 6.78 | 6.78 | 0 | 0 | 0 |
20/12/2019 |
6.33
|
10,000 | 6.60 | 6.60 | 6.33 | 0 | 0 | 0 |
19/12/2019 |
6.60
|
270 | 5.79 | 6.60 | 6.60 | 0 | 0 | 0 |
18/12/2019 |
5.79
|
500 | 6.51 | 6.51 | 5.79 | 0 | 0 | 0 |
17/12/2019 |
6.51
|
569 | 5.70 | 6.51 | 6.51 | 0 | 0 | 0 |
16/12/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/12/2019 |
5.70
|
4,000 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
12/12/2019 |
5.79
|
9,900 | 5.60 | 5.79 | 5.79 | 0 | 0 | 0 |
11/12/2019 |
5.60
|
5,450 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
10/12/2019 |
5.79
|
2,000 | 5.97 | 5.97 | 5.79 | 0 | 0 | 0 |
09/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
06/12/2019 |
5.97
|
100 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 |
05/12/2019 |
6.42
|
100 | 5.60 | 6.42 | 6.42 | 0 | 0 | 0 |
04/12/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/12/2019 |
5.60
|
100 | 4.88 | 5.60 | 5.60 | 0 | 0 | 0 |
02/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
29/11/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
28/11/2019 |
4.88
|
100 | 5.70 | 5.70 | 4.88 | 0 | 0 | 0 |
27/11/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/11/2019 |
5.70
|
0 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
25/11/2019 |
5.60
|
201 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
22/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
21/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
20/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
19/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
18/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
15/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
14/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
13/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
12/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
11/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
08/11/2019 |
5.79
|
68 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
07/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
06/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
05/11/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
04/11/2019 |
5.79
|
100 | 6.15 | 6.15 | 5.79 | 0 | 0 | 0 |
01/11/2019 |
6.15
|
500 | 6.60 | 6.60 | 6.15 | 0 | 0 | 0 |
31/10/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/10/2019 |
6.60
|
1,000 | 5.79 | 6.60 | 6.60 | 0 | 0 | 0 |
29/10/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
28/10/2019 |
5.79
|
400 | 6.06 | 6.06 | 5.79 | 0 | 0 | 0 |
25/10/2019 |
6.06
|
300 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
24/10/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
23/10/2019 |
6.51
|
2,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
22/10/2019 |
6.51
|
200 | 5.97 | 6.51 | 6.51 | 0 | 0 | 0 |
21/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
18/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
17/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
16/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
15/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
14/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
11/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
10/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
09/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
08/10/2019 |
5.97
|
11 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
07/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
04/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
03/10/2019 |
5.97
|
60 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
02/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
01/10/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
30/09/2019 |
5.97
|
100 | 6.60 | 6.60 | 5.97 | 0 | 0 | 0 |
27/09/2019 |
6.60
|
1,350 | 6.60 | 6.60 | 5.97 | 0 | 0 | 0 |
26/09/2019 |
6.60
|
30,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/09/2019 |
6.60
|
10,100 | 6.33 | 6.60 | 5.79 | 0 | 0 | 0 |
24/09/2019 |
6.33
|
200 | 6.78 | 6.78 | 6.33 | 0 | 0 | 0 |
23/09/2019 |
6.78
|
9,400 | 6.06 | 6.78 | 6.60 | 0 | 0 | 0 |
20/09/2019 |
6.06
|
50 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |