Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-5.20 | -43.33% | 110,500 | 0 | 0 |
6.40
12
6.80
|
2 tháng
(2024-07-22) |
-5.30 | -43.80% | 119,700 | 0 | 0 |
6.40
14.20
6.80
|
3 tháng
(2024-06-20) |
-5.20 | -43.33% | 141,700 | 0 | 0 |
6.40
15.90
6.80
|
6 tháng
(2024-03-22) |
1.10 | 19.30% | 334,700 | 0 | 0 |
5.20
15.90
6.80
|
12 tháng
(2023-09-28) |
1.70 | 33.43% | 558,300 | 0 | 0 |
4
15.90
6.80
|
24 tháng
(2022-09-29) |
1.76 | 34.85% | 733,981 | 0 | 0 |
3.27
15.90
6.80
|
36 tháng
(2021-10-04) |
-3.30 | -32.66% | 1,786,262 | 0 | 0 |
3.27
19.62
6.80
|
60 tháng
(2019-11-05) |
-3.36 | -33.10% | 2,050,529 | 0 | 0 |
3.27
19.62
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2023 |
4.62
|
400 | 5.10 | 5.19 | 4.62 | 0 | 0 | 0 |
17/08/2023 |
5.10
|
400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
16/08/2023 |
5.19
|
2,100 | 4.90 | 5.38 | 5.10 | 0 | 0 | 0 |
15/08/2023 |
4.90
|
10,700 | 5.10 | 5.38 | 4.81 | 0 | 0 | 0 |
14/08/2023 |
5.10
|
3,000 | 5.38 | 5.58 | 4.81 | 0 | 0 | 0 |
11/08/2023 |
5.38
|
100 | 5.10 | 5.38 | 5.38 | 0 | 0 | 0 |
10/08/2023 |
5.10
|
2,800 | 5.19 | 5.58 | 4.90 | 0 | 0 | 0 |
09/08/2023 |
5.19
|
1,000 | 4.81 | 5.38 | 5.19 | 0 | 0 | 0 |
08/08/2023 |
4.81
|
3,900 | 5.38 | 6.25 | 4.81 | 0 | 0 | 0 |
07/08/2023 |
5.38
|
200 | 5.48 | 5.67 | 5.38 | 0 | 0 | 0 |
04/08/2023 |
5.48
|
3,600 | 5.48 | 5.48 | 4.90 | 0 | 0 | 0 |
03/08/2023 |
5.48
|
800 | 5.10 | 6.25 | 5.48 | 0 | 0 | 0 |
02/08/2023 |
5.10
|
4,700 | 5.77 | 6.63 | 5 | 0 | 0 | 0 |
01/08/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
31/07/2023 |
5.77
|
500 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/07/2023 |
5.77
|
100 | 5.67 | 5.77 | 5.77 | 0 | 0 | 0 |
27/07/2023 |
5.67
|
100 | 5.58 | 5.67 | 5.67 | 0 | 0 | 0 |
26/07/2023 |
5.58
|
500 | 5.19 | 5.58 | 5.58 | 0 | 0 | 0 |
25/07/2023 |
5.19
|
300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
24/07/2023 |
5.19
|
3,600 | 5.10 | 5.19 | 4.81 | 0 | 0 | 0 |
21/07/2023 |
5.10
|
600 | 4.81 | 5.10 | 5 | 0 | 0 | 0 |
20/07/2023 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
19/07/2023 |
4.81
|
0 | 5 | 4.81 | 5 | 0 | 0 | 0 |
18/07/2023 |
5
|
3,200 | 5.48 | 5.48 | 4.71 | 0 | 0 | 0 |
17/07/2023 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
14/07/2023 |
5.48
|
1,000 | 6.44 | 6.44 | 5.48 | 0 | 0 | 0 |
13/07/2023 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
12/07/2023 |
6.44
|
1,500 | 6.92 | 6.92 | 5.96 | 0 | 0 | 0 |
11/07/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
10/07/2023 |
6.92
|
1,300 | 6.83 | 7.31 | 5.87 | 0 | 0 | 0 |
07/07/2023 |
6.83
|
100 | 6.44 | 6.83 | 6.83 | 0 | 0 | 0 |
06/07/2023 |
6.44
|
500 | 6.63 | 6.63 | 5.87 | 0 | 0 | 0 |
05/07/2023 |
6.63
|
311 | 6.63 | 7.21 | 6.63 | 0 | 0 | 0 |
04/07/2023 |
6.63
|
100 | 5.67 | 6.63 | 6.63 | 0 | 0 | 0 |
03/07/2023 |
5.67
|
1,210 | 5.29 | 6.06 | 5.29 | 0 | 0 | 0 |
30/06/2023 |
5.29
|
510 | 6.15 | 6.15 | 5.29 | 0 | 0 | 0 |
29/06/2023 |
6.15
|
100 | 5.67 | 6.15 | 6.15 | 0 | 0 | 0 |
28/06/2023 |
5.67
|
300 | 5.77 | 6.15 | 5 | 0 | 0 | 0 |
27/06/2023 |
5.77
|
100 | 5.67 | 5.77 | 5.77 | 0 | 0 | 0 |
26/06/2023 |
5.67
|
1,205 | 5.19 | 5.67 | 5.19 | 0 | 0 | 0 |
23/06/2023 |
5.19
|
500 | 5.87 | 6.54 | 5.10 | 0 | 0 | 0 |
22/06/2023 |
5.87
|
300 | 6.15 | 6.54 | 5.19 | 0 | 0 | 0 |
21/06/2023 |
6.15
|
400 | 5.96 | 6.25 | 5.10 | 0 | 0 | 0 |
20/06/2023 |
5.96
|
200 | 4.81 | 5.96 | 5.29 | 0 | 0 | 0 |
19/06/2023 |
4.81
|
1,108 | 5.58 | 6.15 | 4.81 | 0 | 0 | 0 |
16/06/2023 |
5.58
|
400 | 6.35 | 6.35 | 5.58 | 0 | 0 | 0 |
15/06/2023 |
6.35
|
253 | 5.77 | 6.63 | 6.35 | 0 | 0 | 0 |
14/06/2023 |
5.77
|
400 | 5.38 | 6.15 | 5.77 | 0 | 0 | 0 |
13/06/2023 |
5.38
|
100 | 5.19 | 5.38 | 5.38 | 0 | 0 | 0 |
12/06/2023 |
5.19
|
3,700 | 5.29 | 5.29 | 4.81 | 0 | 0 | 0 |
09/06/2023 |
5.29
|
1,501 | 5 | 5.67 | 4.81 | 0 | 0 | 0 |
08/06/2023 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
07/06/2023 |
4.90
|
1,100 | 5.19 | 5.38 | 4.90 | 0 | 0 | 0 |
06/06/2023 |
5.19
|
1,600 | 5.38 | 5.58 | 4.42 | 0 | 0 | 0 |
05/06/2023 |
5.38
|
800 | 5.38 | 6.15 | 4.62 | 0 | 0 | 0 |
02/06/2023 |
5.38
|
7,600 | 5.48 | 5.67 | 5.29 | 0 | 0 | 0 |
01/06/2023 |
5.48
|
800 | 5.29 | 5.77 | 4.81 | 0 | 0 | 0 |
31/05/2023 |
5.29
|
400 | 5 | 5.29 | 4.81 | 0 | 0 | 0 |
30/05/2023 |
5
|
2,853 | 4.52 | 5.10 | 4.81 | 0 | 0 | 0 |
29/05/2023 |
4.52
|
500 | 4.62 | 5.10 | 4.52 | 0 | 0 | 0 |
26/05/2023 |
4.62
|
300 | 4.42 | 4.71 | 4.33 | 0 | 0 | 0 |
25/05/2023 |
4.42
|
2,100 | 4.04 | 4.52 | 4.04 | 0 | 0 | 0 |
24/05/2023 |
4.04
|
2,000 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
23/05/2023 |
4.13
|
700 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
22/05/2023 |
4.13
|
6,500 | 4.13 | 4.13 | 3.65 | 0 | 0 | 0 |
19/05/2023 |
4.13
|
0 | 4.23 | 4.13 | 4.13 | 0 | 0 | 0 |
18/05/2023 |
4.23
|
600 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 |
17/05/2023 |
4.04
|
1,000 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
16/05/2023 |
4.13
|
400 | 4.04 | 4.13 | 3.94 | 0 | 0 | 0 |
15/05/2023 |
4.04
|
2,400 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
12/05/2023 |
3.94
|
1,100 | 3.65 | 3.94 | 3.75 | 0 | 0 | 0 |
11/05/2023 |
3.65
|
300 | 3.46 | 3.65 | 3.65 | 0 | 0 | 0 |
10/05/2023 |
3.46
|
7,100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/05/2023 |
3.46
|
300 | 3.27 | 3.46 | 3.37 | 0 | 0 | 0 |
08/05/2023 |
3.27
|
1 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/05/2023 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/05/2023 |
3.27
|
100 | 3.85 | 3.85 | 3.27 | 0 | 0 | 0 |
28/04/2023 |
3.85
|
100 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
27/04/2023 |
4.04
|
200 | 3.85 | 4.04 | 4.04 | 0 | 0 | 0 |
26/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
25/04/2023 |
3.85
|
600 | 4.33 | 4.33 | 3.85 | 0 | 0 | 0 |
24/04/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
21/04/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/04/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
19/04/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/04/2023 |
4.33
|
2,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/04/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
14/04/2023 |
4.33
|
1,400 | 3.85 | 4.33 | 4.33 | 0 | 0 | 0 |
13/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
11/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
10/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
07/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
05/04/2023 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
04/04/2023 |
3.85
|
1,000 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
03/04/2023 |
4.04
|
400 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
31/03/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
30/03/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
29/03/2023 |
4.04
|
200 | 3.94 | 4.04 | 4.04 | 0 | 0 | 0 |