Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1 | 8.33% | 838,902 | 0 | 0 |
10.90
13
13
|
2 tháng
(2024-09-23) |
1.60 | 14.04% | 1,535,910 | 0 | -0.0 |
10
13
13
|
3 tháng
(2024-08-26) |
2.50 | 23.81% | 1,647,938 | 0 | -0.0 |
9.60
13
13
|
6 tháng
(2024-05-27) |
2.80 | 27.45% | 2,450,905 | -17,700 | -0.2 |
9.20
13
13
|
12 tháng
(2023-11-28) |
6.60 | 103.12% | 7,368,879 | 0 | -0.1 |
6.20
13
13
|
24 tháng
(2022-12-05) |
4.20 | 47.73% | 11,203,181 | 0 | -0.1 |
5.70
13
13
|
36 tháng
(2021-12-08) |
1.10 | 9.24% | 17,741,094 | 13,500 | 0.1 |
5.70
13.20
13
|
60 tháng
(2019-12-19) |
7.44 | 133.63% | 37,989,597 | 13,600 | -0.0 |
4.43
14.24
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2020 |
4.81
|
25,800 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
24/06/2020 |
4.90
|
61,400 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
23/06/2020 |
4.90
|
78,700 | 4.90 | 5.00 | 4.81 | 5,000 | 0 | 0.0 |
22/06/2020 |
4.90
|
95,800 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 |
19/06/2020 |
4.90
|
14,300 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 |
18/06/2020 |
4.90
|
38,500 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
17/06/2020 |
4.90
|
188,100 | 4.81 | 5.00 | 4.90 | 5,000 | 0 | 0.0 |
16/06/2020 |
4.81
|
201,000 | 5.00 | 5.00 | 4.81 | 0 | 0 | 0 |
15/06/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
12/06/2020 |
5.00
|
60,800 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
11/06/2020 |
5.09
|
80,700 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
10/06/2020 |
5.09
|
22,800 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
09/06/2020 |
5.19
|
41,100 | 5.00 | 5.28 | 5.09 | 0 | 0 | 0 |
08/06/2020 |
5.00
|
23,300 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 |
05/06/2020 |
5.00
|
9,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
04/06/2020 |
5.00
|
53,700 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
03/06/2020 |
5.09
|
48,600 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
02/06/2020 |
5.00
|
2,000 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
01/06/2020 |
5.09
|
88,500 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
29/05/2020 |
5.00
|
7,500 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
28/05/2020 |
5.09
|
5,600 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
27/05/2020 |
5.09
|
133,100 | 5.19 | 5.19 | 5.09 | 6,400 | 0 | 0.0 |
26/05/2020 |
5.19
|
158,200 | 5.19 | 5.19 | 5.00 | 3,600 | 0 | 0.0 |
25/05/2020 |
5.19
|
30,500 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
22/05/2020 |
5.19
|
18,800 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 |
21/05/2020 |
5.19
|
7,800 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
20/05/2020 |
5.19
|
25,909 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
19/05/2020 |
5.09
|
10,700 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
18/05/2020 |
5.09
|
0 | 5.28 | 5.09 | 5.09 | 0 | 0 | 0 |
15/05/2020 |
5.28
|
17,900 | 5.19 | 5.28 | 5.00 | 0 | 0 | 0 |
14/05/2020 |
5.19
|
25,600 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
13/05/2020 |
5.19
|
150 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
12/05/2020 |
5.19
|
27,200 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
11/05/2020 |
5.19
|
55,200 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 |
08/05/2020 |
5.28
|
13,600 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 |
07/05/2020 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
06/05/2020 |
5.28
|
1,900 | 5.09 | 5.28 | 5.00 | 0 | 0 | 0 |
05/05/2020 |
5.09
|
6,600 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
04/05/2020 |
5.19
|
7,100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
29/04/2020 |
5.19
|
8,700 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
28/04/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
27/04/2020 |
5.19
|
5,300 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
24/04/2020 |
5.28
|
1,300 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
23/04/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
22/04/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
21/04/2020 |
5.19
|
3,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
20/04/2020 |
5.19
|
2,600 | 5.09 | 5.19 | 5.19 | 0 | 0 | 0 |
17/04/2020 |
5.09
|
6,600 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 |
16/04/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
15/04/2020 |
5.19
|
16,900 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
14/04/2020 |
5.38
|
500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/04/2020 |
5.38
|
1,400 | 5.09 | 5.47 | 5.38 | 0 | 0 | 0 |
10/04/2020 |
5.09
|
4,300 | 5.00 | 5.09 | 5.09 | 0 | 0 | 0 |
09/04/2020 |
5.00
|
3,700 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
08/04/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
07/04/2020 |
5.19
|
700 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
06/04/2020 |
5.19
|
3,700 | 4.90 | 5.19 | 4.81 | 0 | 0 | 0 |
03/04/2020 |
4.90
|
12,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/04/2020 |
4.90
|
2,000 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
31/03/2020 |
5.09
|
2,400 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
30/03/2020 |
5.19
|
1,000 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
27/03/2020 |
5.47
|
700 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
26/03/2020 |
5.38
|
0 | 5.56 | 5.38 | 5.38 | 0 | 0 | 0 |
25/03/2020 |
5.56
|
1,200 | 5.19 | 5.56 | 5.38 | 0 | 0 | 0 |
24/03/2020 |
5.19
|
2,400 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
23/03/2020 |
5.47
|
200 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
20/03/2020 |
5.66
|
2,100 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
19/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
18/03/2020 |
5.66
|
200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
17/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
16/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
13/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
12/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
11/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
10/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
09/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
06/03/2020 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
05/03/2020 |
5.66
|
17,800 | 5.28 | 5.66 | 5.66 | 0 | 0 | 0 |
04/03/2020 |
5.28
|
510 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 |
03/03/2020 |
5.66
|
800 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 |
02/03/2020 |
5.85
|
3,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
28/02/2020 |
5.85
|
4,800 | 6.13 | 6.13 | 5.66 | 0 | 0 | 0 |
27/02/2020 |
6.13
|
1,000 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 |
26/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
25/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
24/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
21/02/2020 |
6.04
|
500 | 5.94 | 6.04 | 6.04 | 0 | 0 | 0 |
20/02/2020 |
5.94
|
3,700 | 6.22 | 6.22 | 5.94 | 0 | 0 | 0 |
19/02/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
18/02/2020 |
6.22
|
100 | 6.04 | 6.22 | 6.22 | 0 | 0 | 0 |
17/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
14/02/2020 |
6.04
|
1,000 | 5.94 | 6.04 | 6.04 | 0 | 0 | 0 |
13/02/2020 |
5.94
|
0 | 6.04 | 5.94 | 5.94 | 0 | 0 | 0 |
12/02/2020 |
6.04
|
1,100 | 6.04 | 6.04 | 5.94 | 0 | 0 | 0 |
11/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
10/02/2020 |
6.04
|
3,100 | 6.13 | 6.13 | 5.94 | 0 | 0 | 0 |
07/02/2020 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
06/02/2020 |
6.13
|
2,300 | 6.04 | 6.13 | 5.85 | 0 | 0 | 0 |
05/02/2020 |
6.04
|
2,000 | 5.85 | 6.04 | 6.04 | 0 | 0 | 0 |
04/02/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |