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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
5.78
|
20,400 | 5.59 | 5.78 | 5.69 | 0 | 0 | 0 |
24/04/2020 |
5.59
|
2,470 | 5.78 | 6.07 | 5.59 | 0 | 0 | 0 |
23/04/2020 |
5.78
|
77,600 | 5.78 | 5.88 | 5.50 | 0 | 0 | 0 |
22/04/2020 |
5.78
|
11,000 | 5.50 | 5.78 | 5.50 | 0 | 0 | 0 |
21/04/2020 |
5.50
|
79,880 | 6.16 | 6.16 | 5.50 | 0 | 0 | 0 |
20/04/2020 |
6.16
|
75,100 | 5.97 | 6.16 | 5.78 | 0 | 0 | 0 |
17/04/2020 |
5.97
|
48,725 | 5.69 | 5.97 | 5.69 | 0 | 0 | 0 |
16/04/2020 |
5.69
|
58,830 | 5.88 | 5.88 | 5.59 | 0 | 0 | 0 |
15/04/2020 |
5.88
|
19,000 | 5.78 | 5.88 | 5.59 | 0 | 0 | 0 |
14/04/2020 |
5.78
|
73,900 | 6.07 | 6.07 | 5.59 | 0 | 0 | 0 |
13/04/2020 |
6.07
|
52,000 | 5.59 | 6.16 | 5.69 | 0 | 0 | 0 |
10/04/2020 |
5.59
|
141,620 | 5.12 | 5.59 | 4.93 | 0 | 0 | 0 |
09/04/2020 |
5.12
|
67,100 | 5.12 | 5.21 | 4.74 | 0 | 0 | 0 |
08/04/2020 |
5.12
|
21,500 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 |
07/04/2020 |
5.21
|
27,310 | 5.12 | 5.50 | 5.21 | 0 | 0 | 0 |
06/04/2020 |
5.12
|
28,500 | 4.93 | 5.31 | 5.02 | 0 | 0 | 0 |
03/04/2020 |
4.93
|
38,245 | 4.83 | 4.93 | 4.83 | 0 | 0 | 0 |
01/04/2020 |
4.83
|
1,900 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
31/03/2020 |
4.83
|
17,900 | 4.83 | 4.93 | 4.64 | 0 | 0 | 0 |
30/03/2020 |
4.83
|
7,500 | 4.74 | 4.83 | 4.74 | 0 | 0 | 0 |
27/03/2020 |
4.74
|
62,400 | 4.74 | 4.83 | 4.74 | 0 | 0 | 0 |
26/03/2020 |
4.74
|
72,000 | 4.83 | 4.93 | 4.74 | 0 | 0 | 0 |
25/03/2020 |
4.83
|
9,300 | 4.74 | 4.83 | 4.83 | 0 | 0 | 0 |
24/03/2020 |
4.74
|
7,405 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
23/03/2020 |
4.83
|
31,310 | 5.02 | 5.02 | 4.64 | 0 | 0 | 0 |
20/03/2020 |
5.02
|
33,600 | 4.83 | 5.21 | 4.93 | 0 | 0 | 0 |
19/03/2020 |
4.83
|
5,700 | 5.12 | 5.12 | 4.74 | 0 | 0 | 0 |
18/03/2020 |
5.12
|
11,615 | 4.93 | 5.21 | 5.02 | 0 | 0 | 0 |
17/03/2020 |
4.93
|
23,200 | 4.83 | 5.12 | 4.74 | 0 | 0 | 0 |
16/03/2020 |
4.83
|
31,700 | 4.83 | 4.83 | 4.64 | 0 | 0 | 0 |
13/03/2020 |
4.83
|
49,900 | 4.93 | 4.93 | 4.55 | 0 | 0 | 0 |
12/03/2020 |
4.93
|
32,105 | 4.93 | 5.02 | 4.74 | 0 | 0 | 0 |
11/03/2020 |
4.93
|
48,120 | 5.40 | 5.40 | 4.93 | 0 | 0 | 0 |
10/03/2020 |
5.40
|
44,610 | 5.21 | 5.40 | 5.21 | 0 | 0 | 0 |
09/03/2020 |
5.21
|
90,600 | 5.78 | 5.78 | 4.93 | 0 | 0 | 0 |
06/03/2020 |
5.78
|
24,800 | 5.78 | 5.88 | 5.59 | 0 | 0 | 0 |
05/03/2020 |
5.78
|
31,200 | 5.78 | 5.88 | 5.69 | 0 | 0 | 0 |
04/03/2020 |
5.78
|
17,700 | 5.78 | 5.78 | 5.69 | 0 | 0 | 0 |
03/03/2020 |
5.78
|
17,100 | 5.78 | 5.97 | 5.69 | 0 | 0 | 0 |
02/03/2020 |
5.78
|
66,610 | 5.88 | 5.97 | 5.69 | 0 | 0 | 0 |
28/02/2020 |
5.88
|
28,210 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 |
27/02/2020 |
5.97
|
24,900 | 5.97 | 6.07 | 5.88 | 0 | 0 | 0 |
26/02/2020 |
5.97
|
20,300 | 5.88 | 5.97 | 5.69 | 0 | 0 | 0 |
25/02/2020 |
5.88
|
30,530 | 5.88 | 6.16 | 5.21 | 0 | 0 | 0 |
24/02/2020 |
5.88
|
42,300 | 6.45 | 6.45 | 5.88 | 0 | 0 | 0 |
21/02/2020 |
6.45
|
13,000 | 6.26 | 6.92 | 6.26 | 0 | 0 | 0 |
20/02/2020 |
6.26
|
14,800 | 6.16 | 6.26 | 6.07 | 0 | 0 | 0 |
19/02/2020 |
6.16
|
10,500 | 6.26 | 6.64 | 6.16 | 0 | 0 | 0 |
18/02/2020 |
6.26
|
18,300 | 6.16 | 6.26 | 6.07 | 0 | 10,100 | -0.1 |
17/02/2020 |
6.16
|
42,350 | 6.16 | 6.26 | 6.16 | 0 | 0 | 0 |
14/02/2020 |
6.16
|
65,700 | 6.26 | 6.26 | 6.16 | 0 | 0 | 0 |
13/02/2020 |
6.26
|
14,220 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
12/02/2020 |
6.35
|
23,100 | 5.97 | 6.35 | 5.97 | 0 | 0 | 0 |
11/02/2020 |
5.97
|
32,600 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
10/02/2020 |
5.97
|
17,200 | 5.88 | 6.07 | 5.78 | 0 | 0 | 0 |
07/02/2020 |
5.88
|
10,900 | 5.78 | 5.88 | 5.69 | 0 | 0 | 0 |
06/02/2020 |
5.78
|
57,700 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
05/02/2020 |
5.78
|
7,300 | 5.78 | 5.97 | 5.78 | 0 | 0 | 0 |
04/02/2020 |
5.78
|
18,300 | 5.69 | 6.07 | 5.78 | 0 | 0 | 0 |
03/02/2020 |
5.69
|
194,300 | 6.26 | 6.26 | 5.40 | 0 | 0 | 0 |
31/01/2020 |
6.26
|
89,200 | 6.64 | 6.64 | 5.97 | 0 | 200 | -0.0 |
30/01/2020 |
6.64
|
17,200 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
22/01/2020 |
6.82
|
19,600 | 6.54 | 6.82 | 6.64 | 0 | 0 | 0 |
21/01/2020 |
6.54
|
6,100 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
20/01/2020 |
6.45
|
27,900 | 6.45 | 7.01 | 6.45 | 0 | 0 | 0 |
17/01/2020 |
6.45
|
11,700 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 |
16/01/2020 |
6.54
|
6,400 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
15/01/2020 |
6.64
|
22,500 | 6.45 | 6.64 | 6.35 | 0 | 0 | 0 |
14/01/2020 |
6.45
|
12,400 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 |
13/01/2020 |
6.45
|
10,700 | 6.35 | 6.54 | 6.45 | 0 | 0 | 0 |
10/01/2020 |
6.35
|
30,200 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 |
09/01/2020 |
6.64
|
25,011 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 |
08/01/2020 |
6.64
|
29,500 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
07/01/2020 |
6.64
|
20,800 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
06/01/2020 |
6.73
|
12,700 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
03/01/2020 |
6.73
|
10,220 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
02/01/2020 |
6.73
|
3,600 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
31/12/2019 |
6.64
|
11,700 | 6.73 | 6.92 | 6.64 | 0 | 0 | 0 |
30/12/2019 |
6.73
|
12,300 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
27/12/2019 |
6.82
|
18,100 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 |
26/12/2019 |
6.82
|
8,800 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 |
25/12/2019 |
6.82
|
20,420 | 6.45 | 6.82 | 6.45 | 200 | 0 | 0.0 |
24/12/2019 |
6.45
|
77,500 | 6.54 | 6.64 | 6.35 | 0 | 27,900 | -0.2 |
23/12/2019 |
6.54
|
41,000 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 |
20/12/2019 |
6.64
|
68,900 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
19/12/2019 |
6.73
|
32,600 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 |
18/12/2019 |
6.82
|
19,200 | 6.82 | 6.92 | 6.73 | 10,000 | 0 | 0.1 |
17/12/2019 |
6.82
|
48,500 | 6.92 | 6.92 | 6.73 | 10,000 | 0 | 0.1 |
16/12/2019 |
6.92
|
74,800 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
13/12/2019 |
7.11
|
49,600 | 7.11 | 7.11 | 6.92 | 0 | 0 | 0 |
12/12/2019 |
7.11
|
25,400 | 7.01 | 7.11 | 6.82 | 10,000 | 0 | 0.1 |
11/12/2019 |
7.01
|
24,500 | 6.82 | 7.11 | 6.92 | 0 | 0 | 0 |
10/12/2019 |
6.82
|
48,800 | 7.11 | 7.20 | 6.82 | 14,000 | 0 | 0.1 |
09/12/2019 |
7.11
|
44,600 | 7.20 | 7.30 | 7.01 | 24,000 | 0 | 0.2 |
06/12/2019 |
7.20
|
10,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
05/12/2019 |
7.30
|
67,220 | 7.39 | 7.49 | 7.20 | 17,000 | 0 | 0.1 |
04/12/2019 |
7.39
|
56,200 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
03/12/2019 |
7.11
|
22,420 | 6.82 | 7.30 | 7.01 | 0 | 0 | 0 |
02/12/2019 |
6.82
|
308,400 | 7.49 | 7.58 | 6.73 | 0 | 0 | 0 |
29/11/2019 |
7.49
|
107,300 | 7.58 | 7.68 | 7.30 | 55,000 | 0 | 0.4 |