Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.13 | 2.16% | 67,800 | 0 | 0 |
5.80
7.09
6.14
|
2 tháng
(2024-09-16) |
-0.36 | -5.54% | 87,600 | 0 | 0 |
5.71
7.09
6.14
|
3 tháng
(2024-08-16) |
-0.53 | -7.95% | 133,100 | 0 | 0 |
5.71
7.09
6.14
|
6 tháng
(2024-05-20) |
0.60 | 10.76% | 209,800 | 0 | 0 |
5.45
7.09
6.14
|
12 tháng
(2023-11-20) |
0.13 | 2.15% | 786,800 | -343,799 | -2.0 |
4.98
8.14
6.14
|
24 tháng
(2022-11-25) |
-0.89 | -12.68% | 1,091,500 | -343,699 | -2.0 |
4.98
10.45
6.14
|
36 tháng
(2021-11-30) |
-7.69 | -55.62% | 4,866,800 | -351,999 | 4.3 |
4.98
16.36
6.14
|
60 tháng
(2019-12-11) |
-0.79 | -11.45% | 8,633,500 | -363,299 | 4.1 |
4.49
16.36
6.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/06/2020 |
5.24
|
850 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
11/06/2020 |
4.90
|
3,500 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 |
10/06/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
09/06/2020 |
5.07
|
10 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
08/06/2020 |
5.32
|
2,140 | 5.07 | 5.32 | 5.07 | 0 | 0 | 0 |
05/06/2020 |
5.07
|
4,830 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 |
04/06/2020 |
5.24
|
1,020 | 5.49 | 5.56 | 5.11 | 0 | 0 | 0 |
03/06/2020 |
5.49
|
1,010 | 5.16 | 5.49 | 4.89 | 0 | 0 | 0 |
02/06/2020 |
5.16
|
2,500 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
01/06/2020 |
5.24
|
4,580 | 4.90 | 5.24 | 5.16 | 0 | 0 | 0 |
29/05/2020 |
4.90
|
2,040 | 5.24 | 5.24 | 4.90 | 0 | 0 | 0 |
28/05/2020 |
5.24
|
50 | 5.16 | 5.24 | 5.24 | 0 | 0 | 0 |
27/05/2020 |
5.16
|
3,090 | 4.89 | 5.16 | 4.89 | 0 | 0 | 0 |
26/05/2020 |
4.89
|
40 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
25/05/2020 |
4.89
|
2,500 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/05/2020 |
4.89
|
740 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
21/05/2020 |
5.24
|
1,810 | 5.24 | 5.24 | 4.92 | 0 | 0 | 0 |
20/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
19/05/2020 |
5.24
|
60 | 5.07 | 5.24 | 5.07 | 0 | 0 | 0 |
18/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
15/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
14/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
13/05/2020 |
5.07
|
1,060 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
12/05/2020 |
5.07
|
4,410 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
11/05/2020 |
5.11
|
18,800 | 4.81 | 5.14 | 5.09 | 0 | 0 | 0 |
08/05/2020 |
4.81
|
4,030 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/05/2020 |
4.81
|
1,000 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 |
06/05/2020 |
5.16
|
6,330 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
05/05/2020 |
5.24
|
10 | 4.98 | 5.24 | 5.24 | 0 | 0 | 0 |
04/05/2020 |
4.98
|
24,640 | 5.04 | 5.33 | 4.80 | 0 | 0 | 0 |
29/04/2020 |
5.04
|
25,680 | 4.71 | 5.04 | 4.80 | 0 | 0 | 0 |
28/04/2020 |
4.71
|
14,910 | 4.97 | 4.97 | 4.71 | 0 | 0 | 0 |
27/04/2020 |
4.97
|
10,040 | 4.77 | 5.08 | 4.47 | 0 | 0 | 0 |
24/04/2020 |
4.77
|
1,210 | 4.49 | 4.78 | 4.77 | 0 | 0 | 0 |
23/04/2020 |
4.49
|
2,920 | 4.73 | 4.96 | 4.45 | 0 | 0 | 0 |
22/04/2020 |
4.73
|
20 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
21/04/2020 |
5.08
|
1,020 | 4.78 | 5.09 | 4.67 | 0 | 0 | 0 |
20/04/2020 |
4.78
|
5,030 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
17/04/2020 |
5.11
|
3,510 | 4.89 | 5.11 | 5.05 | 0 | 0 | 0 |
16/04/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
15/04/2020 |
4.89
|
8,410 | 5.05 | 5.32 | 4.70 | 0 | 0 | 0 |
14/04/2020 |
5.05
|
3,630 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 |
13/04/2020 |
5.41
|
3,880 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 |
10/04/2020 |
5.41
|
50 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
09/04/2020 |
5.42
|
4,330 | 5.10 | 5.46 | 4.75 | 0 | 0 | 0 |
08/04/2020 |
5.10
|
9,310 | 5.48 | 5.87 | 5.10 | 0 | 0 | 0 |
07/04/2020 |
5.48
|
20 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
06/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
03/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
01/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
31/03/2020 |
5.89
|
130 | 5.60 | 5.89 | 5.33 | 0 | 0 | 0 |
30/03/2020 |
5.60
|
60 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
27/03/2020 |
5.60
|
30 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
26/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
24/03/2020 |
5.70
|
550 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
23/03/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
20/03/2020 |
6.12
|
1,360 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
19/03/2020 |
6.20
|
1,390 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
18/03/2020 |
6.20
|
30 | 6.20 | 6.20 | 6.19 | 0 | 0 | 0 |
17/03/2020 |
6.20
|
2,090 | 6.22 | 6.22 | 5.79 | 0 | 0 | 0 |
16/03/2020 |
6.22
|
3,750 | 6.25 | 6.67 | 5.81 | 0 | 0 | 0 |
13/03/2020 |
6.25
|
3,610 | 6.71 | 6.71 | 6.25 | 0 | 0 | 0 |
12/03/2020 |
6.71
|
10 | 6.62 | 6.71 | 6.71 | 0 | 0 | 0 |
11/03/2020 |
6.62
|
4,110 | 6.20 | 6.62 | 5.78 | 0 | 0 | 0 |
10/03/2020 |
6.20
|
10 | 6.67 | 6.67 | 6.20 | 0 | 0 | 0 |
09/03/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
06/03/2020 |
6.67
|
2,830 | 6.76 | 7.23 | 6.28 | 0 | 0 | 0 |
05/03/2020 |
6.76
|
1,010 | 6.76 | 6.76 | 6.31 | 0 | 0 | 0 |
04/03/2020 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
03/03/2020 |
6.76
|
3,020 | 6.33 | 6.76 | 5.89 | 0 | 0 | 0 |
02/03/2020 |
6.33
|
10 | 5.92 | 6.33 | 6.33 | 0 | 0 | 0 |
28/02/2020 |
5.92
|
30 | 6.36 | 6.81 | 5.92 | 0 | 0 | 0 |
27/02/2020 |
6.36
|
10 | 5.96 | 6.36 | 6.36 | 0 | 0 | 0 |
26/02/2020 |
5.96
|
10 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 |
25/02/2020 |
6.38
|
10 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
24/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
21/02/2020 |
6.86
|
10 | 7.38 | 7.38 | 6.86 | 0 | 0 | 0 |
20/02/2020 |
7.38
|
1,140 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 |
19/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
18/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/02/2020 |
6.93
|
1,010 | 6.58 | 6.93 | 6.12 | 0 | 0 | 0 |
14/02/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
13/02/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
12/02/2020 |
6.58
|
100 | 6.76 | 6.76 | 6.28 | 0 | 0 | 0 |
11/02/2020 |
6.76
|
10 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 |
10/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
07/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
06/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
05/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
04/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
03/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
31/01/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
30/01/2020 |
6.93
|
10 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
22/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
21/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
20/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
17/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
16/01/2020 |
7.02
|
160 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
15/01/2020 |
7.11
|
10 | 6.67 | 7.11 | 7.11 | 0 | 0 | 0 |