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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-21) |
1.50 | 39.47% | 478,700 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,560,400 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-30) |
-0.60 | -10.17% | 8,801,828 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-05) |
0.80 | 17.78% | 21,733,022 | 41,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-16) |
0.10 | 1.92% | 30,940,765 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.90
|
4,400 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
27/04/2020 |
5.10
|
3,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
24/04/2020 |
4.90
|
3,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
23/04/2020 |
4.90
|
200 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
22/04/2020 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/04/2020 |
4.70
|
10,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
20/04/2020 |
4.90
|
10,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
17/04/2020 |
4.80
|
156,400 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
16/04/2020 |
4.40
|
2,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/04/2020 |
4.60
|
1,200 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
14/04/2020 |
4.80
|
190,600 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
13/04/2020 |
4.40
|
48,000 | 4.50 | 4.70 | 4.30 | 0 | 5,000 | -0.0 |
10/04/2020 |
4.50
|
208,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
09/04/2020 |
4.90
|
200 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
08/04/2020 |
5.40
|
100 | 6 | 6 | 5.40 | 0 | 0 | 0 |
07/04/2020 |
6
|
100 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
06/04/2020 |
6.60
|
150,000 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
03/04/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/04/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
31/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
30/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/03/2020 |
7.30
|
100 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
13/03/2020 |
6.70
|
5,000 | 7.40 | 7.40 | 6.70 | 5,000 | 0 | 0.0 |
12/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
28/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
25/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/02/2020 |
7.40
|
100 | 6.90 | 7.40 | 7.40 | 0 | 0 | 0 |
14/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
12/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/02/2020 |
6.90
|
100 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
04/02/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
03/02/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/01/2020 |
6.30
|
100 | 7 | 7 | 6.30 | 0 | 0 | 0 |
21/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
17/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
16/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
14/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
13/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
09/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
08/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
07/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
06/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/01/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
02/01/2020 |
7
|
100 | 6.60 | 7 | 7 | 0 | 0 | 0 |
31/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/12/2019 |
6.60
|
1,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
27/12/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/12/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/12/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/12/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/12/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/12/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/12/2019 |
6.80
|
100 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
18/12/2019 |
6.20
|
700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
17/12/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/12/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/12/2019 |
6.20
|
1,200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
12/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/12/2019 |
6.60
|
100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
06/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
05/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
02/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |