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 | 0% | 221,000 | -29,500 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 429,900 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-21) |
-6 | -21.43% | 1,181,600 | -38,000 | -0.9 |
19.80
28
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,587,431 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-25) |
9.60 | 77.42% | 5,298,243 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-09-30) |
9 | 69.23% | 6,326,551 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-05) |
5.38 | 32.39% | 14,426,063 | 56,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-16) |
15.07 | 217.30% | 28,943,954 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
5.39
|
100 | 6.16 | 6.16 | 5.39 | 0 | 100 | -0.0 |
23/04/2020 |
6.16
|
200 | 6.47 | 6.47 | 5.47 | 0 | 100 | -0.0 |
22/04/2020 |
6.47
|
700 | 6.16 | 6.63 | 5.32 | 0 | 100 | -0.0 |
21/04/2020 |
6.16
|
2,400 | 6.16 | 6.16 | 6.16 | 2,400 | 0 | 0.0 |
20/04/2020 |
6.16
|
13,100 | 6.16 | 6.70 | 6.16 | 13,000 | 0 | 0.1 |
17/04/2020 |
6.16
|
13,400 | 5.39 | 6.16 | 5.39 | 0 | 100 | -0.0 |
16/04/2020 |
5.39
|
100 | 6.39 | 6.39 | 5.39 | 0 | 100 | -0.0 |
15/04/2020 |
6.39
|
400 | 6.47 | 6.47 | 5.32 | 0 | 100 | -0.0 |
14/04/2020 |
6.47
|
500 | 6.86 | 6.86 | 5.32 | 0 | 100 | -0.0 |
13/04/2020 |
6.86
|
200 | 6.16 | 6.86 | 5.32 | 0 | 100 | -0.0 |
10/04/2020 |
6.16
|
2,800 | 6.01 | 6.16 | 4.78 | 0 | 100 | -0.0 |
09/04/2020 |
6.01
|
200 | 5.47 | 6.01 | 4.70 | 0 | 100 | -0.0 |
08/04/2020 |
5.47
|
900 | 4.78 | 5.47 | 4.16 | 0 | 100 | -0.0 |
07/04/2020 |
4.78
|
100 | 4.16 | 4.78 | 4.78 | 0 | 0 | 0 |
06/04/2020 |
4.16
|
100 | 4.85 | 4.85 | 4.16 | 0 | 100 | -0.0 |
03/04/2020 |
4.85
|
100 | 4.24 | 4.85 | 4.85 | 0 | 0 | 0 |
01/04/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
31/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
30/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
23/03/2020 |
4.24
|
1,100 | 4.47 | 4.47 | 4.24 | 0 | 100 | -0.0 |
20/03/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
19/03/2020 |
4.47
|
100 | 5.78 | 5.78 | 4.47 | 0 | 100 | -0.0 |
18/03/2020 |
5.78
|
300 | 5.08 | 5.78 | 4.47 | 0 | 100 | -0.0 |
17/03/2020 |
5.08
|
100 | 4.47 | 5.08 | 5.08 | 0 | 0 | 0 |
16/03/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
13/03/2020 |
4.47
|
100 | 5.08 | 5.08 | 4.47 | 0 | 100 | -0.0 |
12/03/2020 |
5.08
|
100 | 5.93 | 5.93 | 5.08 | 0 | 100 | -0.0 |
11/03/2020 |
5.93
|
100 | 5.16 | 5.93 | 5.93 | 0 | 0 | 0 |
10/03/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
09/03/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
06/03/2020 |
5.16
|
100 | 6.01 | 6.01 | 5.16 | 0 | 100 | -0.0 |
05/03/2020 |
6.01
|
300 | 5.39 | 6.01 | 6.01 | 0 | 0 | 0 |
04/03/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
03/03/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
02/03/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
28/02/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/02/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
26/02/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
25/02/2020 |
5.39
|
100 | 6.01 | 6.01 | 5.39 | 0 | 100 | -0.0 |
24/02/2020 |
6.01
|
6,400 | 6.01 | 6.01 | 6.01 | 3,200 | 0 | 0.0 |
21/02/2020 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
20/02/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
19/02/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
18/02/2020 |
6.01
|
500 | 5.78 | 6.01 | 6.01 | 500 | 0 | 0.0 |
17/02/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
14/02/2020 |
5.78
|
0 | 6.55 | 5.78 | 5.78 | 0 | 0 | 0 |
13/02/2020 |
6.55
|
200 | 5.78 | 6.55 | 4.93 | 0 | 100 | -0.0 |
12/02/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
11/02/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
10/02/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
07/02/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
06/02/2020 |
5.78
|
100 | 6.55 | 6.55 | 5.78 | 0 | 100 | -0.0 |
05/02/2020 |
6.55
|
100 | 5.78 | 6.55 | 6.55 | 0 | 0 | 0 |
04/02/2020 |
5.78
|
8,900 | 5.78 | 5.78 | 5.78 | 3,500 | 0 | 0.0 |
03/02/2020 |
5.78
|
2,600 | 6.16 | 6.16 | 5.78 | 1,100 | 0 | 0.0 |
31/01/2020 |
6.16
|
1,600 | 6.16 | 6.16 | 6.16 | 1,000 | 0 | 0.0 |
30/01/2020 |
6.16
|
400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
22/01/2020 |
6.16
|
100 | 6.63 | 6.63 | 6.16 | 0 | 0 | 0 |
21/01/2020 |
6.63
|
0 | 6.86 | 6.63 | 6.63 | 0 | 0 | 0 |
20/01/2020 |
6.86
|
600 | 6.24 | 6.86 | 5.32 | 0 | 100 | -0.0 |
17/01/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
16/01/2020 |
6.24
|
100 | 5.47 | 6.24 | 6.24 | 0 | 0 | 0 |
15/01/2020 |
5.47
|
100 | 6.16 | 6.16 | 5.47 | 0 | 100 | -0.0 |
14/01/2020 |
6.16
|
0 | 6.24 | 6.16 | 6.16 | 0 | 0 | 0 |
13/01/2020 |
6.24
|
1,800 | 6.24 | 6.24 | 5.39 | 0 | 100 | -0.0 |
10/01/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
09/01/2020 |
6.24
|
100 | 7.32 | 7.32 | 6.24 | 0 | 100 | -0.0 |
08/01/2020 |
7.32
|
100 | 6.55 | 7.32 | 7.32 | 0 | 0 | 0 |
07/01/2020 |
6.55
|
2,000 | 7.32 | 7.32 | 6.55 | 0 | 0 | 0 |
06/01/2020 |
7.32
|
200 | 7.01 | 7.32 | 4.24 | 0 | 100 | -0.0 |
03/01/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
02/01/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
31/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
30/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
25/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
24/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
23/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
20/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
19/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
18/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
17/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
16/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
13/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
12/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
11/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
10/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
09/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
06/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
05/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
04/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
03/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
02/12/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
29/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
28/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |