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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
6.18
|
25,800 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
24/04/2020 |
6.18
|
56,300 | 5.70 | 6.37 | 5.80 | 0 | 0 | 0 |
23/04/2020 |
5.70
|
83,900 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
22/04/2020 |
5.70
|
8,100 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 |
21/04/2020 |
5.70
|
12,600 | 5.70 | 5.80 | 5.51 | 0 | 0 | 0 |
20/04/2020 |
5.70
|
74,400 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
17/04/2020 |
5.89
|
98,900 | 6.08 | 6.37 | 5.70 | 0 | 0 | 0 |
16/04/2020 |
6.08
|
11,700 | 5.80 | 6.08 | 5.70 | 0 | 0 | 0 |
15/04/2020 |
5.80
|
2,310 | 5.80 | 6.08 | 5.80 | 0 | 0 | 0 |
14/04/2020 |
5.80
|
4,500 | 6.18 | 6.56 | 5.80 | 0 | 0 | 0 |
13/04/2020 |
6.18
|
1,700 | 5.70 | 6.46 | 5.70 | 0 | 0 | 0 |
10/04/2020 |
5.70
|
8,950 | 6.46 | 7.13 | 5.70 | 0 | 0 | 0 |
09/04/2020 |
6.46
|
1,100 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 |
08/04/2020 |
6.65
|
300 | 5.99 | 6.65 | 5.99 | 0 | 0 | 0 |
07/04/2020 |
5.99
|
800 | 5.61 | 5.99 | 5.89 | 0 | 0 | 0 |
06/04/2020 |
5.61
|
100 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
03/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
01/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
31/03/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
30/03/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
27/03/2020 |
5.89
|
100 | 5.51 | 5.89 | 5.89 | 0 | 0 | 0 |
26/03/2020 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/03/2020 |
5.51
|
4,770 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/03/2020 |
5.51
|
200 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 |
23/03/2020 |
5.99
|
2,400 | 5.89 | 6.46 | 5.23 | 0 | 0 | 0 |
20/03/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
19/03/2020 |
5.89
|
200 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 |
18/03/2020 |
6.27
|
100 | 5.61 | 6.27 | 6.27 | 0 | 0 | 0 |
17/03/2020 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
16/03/2020 |
5.61
|
5,500 | 5.51 | 5.61 | 4.66 | 0 | 0 | 0 |
13/03/2020 |
5.51
|
1,500 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 |
12/03/2020 |
5.51
|
800 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 |
11/03/2020 |
5.61
|
6,200 | 5.80 | 5.80 | 4.85 | 0 | 0 | 0 |
10/03/2020 |
5.80
|
1,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
09/03/2020 |
5.70
|
3,200 | 6.08 | 6.08 | 5.70 | 0 | 0 | 0 |
06/03/2020 |
6.08
|
7,300 | 5.80 | 6.08 | 5.23 | 0 | 0 | 0 |
05/03/2020 |
5.80
|
4,100 | 6.18 | 6.18 | 5.80 | 0 | 0 | 0 |
04/03/2020 |
6.18
|
26,000 | 5.80 | 6.18 | 5.70 | 0 | 0 | 0 |
03/03/2020 |
5.80
|
700 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
02/03/2020 |
5.80
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
28/02/2020 |
5.70
|
13,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
27/02/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/02/2020 |
5.80
|
300 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
25/02/2020 |
5.89
|
5,200 | 5.89 | 5.89 | 5.04 | 0 | 0 | 0 |
24/02/2020 |
5.89
|
16,700 | 6.18 | 6.18 | 5.70 | 0 | 0 | 0 |
21/02/2020 |
6.18
|
300 | 6.08 | 6.18 | 5.70 | 0 | 0 | 0 |
20/02/2020 |
6.08
|
7,200 | 6.56 | 6.56 | 5.70 | 0 | 0 | 0 |
19/02/2020 |
6.56
|
3,800 | 6.18 | 6.75 | 5.23 | 0 | 0 | 0 |
18/02/2020 |
6.18
|
3,300 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
17/02/2020 |
6.08
|
2,700 | 6.08 | 6.18 | 5.23 | 0 | 0 | 0 |
14/02/2020 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
13/02/2020 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
12/02/2020 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
11/02/2020 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
10/02/2020 |
6.08
|
100 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
07/02/2020 |
6.27
|
600 | 6.37 | 6.37 | 5.80 | 0 | 0 | 0 |
06/02/2020 |
6.37
|
1,800 | 5.80 | 6.37 | 6.27 | 0 | 0 | 0 |
05/02/2020 |
5.80
|
3,100 | 6.37 | 6.37 | 5.80 | 0 | 0 | 0 |
04/02/2020 |
6.37
|
12,000 | 6.37 | 6.37 | 5.70 | 0 | 0 | 0 |
03/02/2020 |
6.37
|
5,700 | 6.27 | 6.37 | 5.70 | 0 | 0 | 0 |
31/01/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
30/01/2020 |
6.27
|
100 | 6.18 | 6.27 | 6.27 | 0 | 0 | 0 |
22/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
21/01/2020 |
6.18
|
100 | 6.08 | 6.18 | 6.18 | 0 | 0 | 0 |
20/01/2020 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
17/01/2020 |
6.08
|
1,700 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
16/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
15/01/2020 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
14/01/2020 |
6.18
|
800 | 5.89 | 6.18 | 5.51 | 0 | 0 | 0 |
13/01/2020 |
5.89
|
6,700 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
10/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
09/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
08/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
07/01/2020 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
06/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
03/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
02/01/2020 |
6.18
|
8,200 | 5.99 | 6.18 | 6.08 | 0 | 0 | 0 |
31/12/2019 |
5.99
|
24,500 | 6.18 | 6.65 | 5.99 | 0 | 0 | 0 |
30/12/2019 |
6.18
|
8,100 | 6.18 | 6.75 | 6.18 | 0 | 0 | 0 |
27/12/2019 |
6.18
|
6,200 | 6.27 | 6.94 | 6.18 | 0 | 0 | 0 |
26/12/2019 |
6.27
|
12,300 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 |
25/12/2019 |
6.27
|
14,000 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
24/12/2019 |
6.18
|
17,300 | 6.08 | 6.27 | 6.18 | 0 | 0 | 0 |
23/12/2019 |
6.08
|
0 | 6.18 | 6.08 | 6.08 | 0 | 0 | 0 |
20/12/2019 |
6.18
|
4,000 | 5.99 | 6.18 | 6.08 | 0 | 0 | 0 |
19/12/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
18/12/2019 |
5.99
|
2,000 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
17/12/2019 |
6.08
|
800 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
16/12/2019 |
6.18
|
2,200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
13/12/2019 |
6.18
|
6,300 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
12/12/2019 |
6.18
|
900 | 6.08 | 6.27 | 6.18 | 0 | 0 | 0 |
11/12/2019 |
6.08
|
2,500 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
10/12/2019 |
6.18
|
11,200 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 |
09/12/2019 |
6.27
|
6,400 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
06/12/2019 |
6.27
|
3,700 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
05/12/2019 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
04/12/2019 |
6.37
|
5,100 | 6.18 | 6.37 | 6.37 | 0 | 0 | 0 |
03/12/2019 |
6.18
|
10,900 | 5.99 | 6.37 | 6.18 | 0 | 0 | 0 |
02/12/2019 |
5.99
|
2,100 | 6.56 | 6.56 | 5.99 | 0 | 0 | 0 |
29/11/2019 |
6.56
|
21,700 | 6.18 | 6.56 | 6.27 | 0 | 0 | 0 |