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) |
-0.20 | -4.26% | 942,000 | 0 | 0 |
4.30
5
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,145,800 | 0 | 0 |
4.10
5
4.50
|
3 tháng
(2024-06-21) |
0.20 | 4.65% | 1,530,800 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-25) |
0 | 0% | 3,303,700 | -700 | -0.0 |
4
5.60
4.50
|
12 tháng
(2023-09-25) |
-0.90 | -16.67% | 4,416,100 | 2,300 | -0.0 |
4
5.60
4.50
|
24 tháng
(2022-09-30) |
-2.90 | -39.19% | 10,181,607 | 27,800 | 0.1 |
3.90
7.40
4.50
|
36 tháng
(2021-10-05) |
-2.70 | -37.50% | 25,474,262 | 31,800 | 0.2 |
3.90
22.30
4.50
|
60 tháng
(2019-11-05) |
-10.50 | -70% | 27,678,214 | 31,800 | 0.2 |
2.70
22.30
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
5.70
|
100 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
20/04/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/04/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/04/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/04/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/04/2020 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/04/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/04/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/04/2020 |
6.30
|
1,510 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
08/04/2020 |
6.50
|
100 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
07/04/2020 |
6.20
|
1,100 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
06/04/2020 |
6.50
|
0 | 6.70 | 6.50 | 6.50 | 0 | 0 | 0 |
03/04/2020 |
6.70
|
300 | 6 | 6.70 | 6.40 | 0 | 0 | 0 |
01/04/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
31/03/2020 |
6
|
100 | 5.50 | 6 | 6 | 0 | 0 | 0 |
30/03/2020 |
5.50
|
100 | 4.80 | 5.50 | 5.50 | 0 | 0 | 0 |
27/03/2020 |
4.80
|
400 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
26/03/2020 |
4.90
|
2,100 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
25/03/2020 |
4.40
|
110 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
24/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/03/2020 |
5.10
|
100 | 6 | 6 | 5.10 | 0 | 0 | 0 |
19/03/2020 |
6
|
200 | 5.70 | 6 | 6 | 0 | 0 | 0 |
18/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/03/2020 |
5.70
|
8 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/03/2020 |
5.70
|
100 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
10/03/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/03/2020 |
6.60
|
210 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
06/03/2020 |
6.70
|
100 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
05/03/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/03/2020 |
7.40
|
316 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
03/03/2020 |
8.30
|
512 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
02/03/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/02/2020 |
8.30
|
0 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
27/02/2020 |
8.20
|
200 | 9.60 | 9.60 | 8.20 | 0 | 0 | 0 |
26/02/2020 |
9.60
|
100 | 8.40 | 9.60 | 9.60 | 0 | 0 | 0 |
25/02/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/02/2020 |
8.40
|
0 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
21/02/2020 |
8.20
|
700 | 9.50 | 9.50 | 8.20 | 0 | 0 | 0 |
20/02/2020 |
9.50
|
100 | 8.40 | 9.50 | 9.50 | 0 | 0 | 0 |
19/02/2020 |
8.40
|
100 | 7.40 | 8.40 | 8.40 | 0 | 0 | 0 |
18/02/2020 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/02/2020 |
7.40
|
51,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
12/02/2020 |
7.40
|
33,480 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
11/02/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
10/02/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/02/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/02/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/02/2020 |
8.70
|
60 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
04/02/2020 |
8.70
|
200 | 8.30 | 8.70 | 8.70 | 0 | 0 | 0 |
03/02/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
31/01/2020 |
8.30
|
1,000 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
30/01/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/01/2020 |
8.90
|
0 | 9.10 | 8.90 | 8.90 | 0 | 0 | 0 |
21/01/2020 |
9.10
|
4,460 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
20/01/2020 |
9.70
|
2,200 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
17/01/2020 |
10.20
|
100 | 11.90 | 11.90 | 10.20 | 0 | 0 | 0 |
16/01/2020 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
15/01/2020 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
14/01/2020 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
13/01/2020 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
10/01/2020 |
11.90
|
3,100 | 12 | 12 | 11.90 | 0 | 0 | 0 |
09/01/2020 |
12
|
3,400 | 10.30 | 12 | 12 | 0 | 0 | 0 |
08/01/2020 |
10.30
|
3,400 | 11.90 | 11.90 | 10.30 | 0 | 0 | 0 |
07/01/2020 |
11.90
|
200 | 11.40 | 11.90 | 11.90 | 0 | 0 | 0 |
06/01/2020 |
11.40
|
2,100 | 13.30 | 14 | 11.40 | 0 | 0 | 0 |
03/01/2020 |
13.30
|
1,300 | 12 | 13.30 | 13.30 | 0 | 0 | 0 |
02/01/2020 |
12
|
1,300 | 11.50 | 12 | 12 | 0 | 0 | 0 |
31/12/2019 |
11.50
|
37,060 | 10 | 11.50 | 11.30 | 0 | 0 | 0 |
30/12/2019 |
10
|
6,700 | 10 | 10 | 10 | 0 | 0 | 0 |
27/12/2019 |
10
|
7,900 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
26/12/2019 |
9.80
|
12,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
25/12/2019 |
9.80
|
11,040 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
24/12/2019 |
9.50
|
28,300 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
23/12/2019 |
9.40
|
1,500 | 9.20 | 9.40 | 9.40 | 0 | 0 | 0 |
20/12/2019 |
9.20
|
4,700 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
19/12/2019 |
9.20
|
4,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
18/12/2019 |
9.20
|
7,810 | 9.10 | 10.40 | 9.20 | 0 | 0 | 0 |
17/12/2019 |
9.10
|
24,850 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
16/12/2019 |
9.40
|
3,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
13/12/2019 |
9.40
|
63,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
12/12/2019 |
9.40
|
16,640 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
11/12/2019 |
9.70
|
1,300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
10/12/2019 |
9.80
|
22,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
09/12/2019 |
9.60
|
23,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
06/12/2019 |
9.80
|
17,010 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
05/12/2019 |
9.90
|
8,460 | 9.50 | 10 | 9.90 | 0 | 0 | 0 |
04/12/2019 |
9.50
|
36,700 | 9.10 | 10.20 | 8.70 | 0 | 0 | 0 |
03/12/2019 |
9.10
|
23,011 | 8.40 | 9.40 | 8.10 | 0 | 0 | 0 |
02/12/2019 |
8.40
|
23,100 | 7.70 | 8.40 | 6.80 | 0 | 0 | 0 |
29/11/2019 |
7.70
|
5,900 | 6.70 | 7.70 | 6.50 | 0 | 0 | 0 |
28/11/2019 |
6.70
|
11,600 | 7.40 | 8 | 6.20 | 0 | 0 | 0 |
27/11/2019 |
7.40
|
11,300 | 8 | 8 | 6.80 | 0 | 0 | 0 |
26/11/2019 |
8
|
4,000 | 7.80 | 8 | 8 | 0 | 0 | 0 |
25/11/2019 |
7.80
|
13,900 | 9.10 | 10.30 | 7.80 | 0 | 0 | 0 |