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) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-21) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-30) |
-0.19 | -2.69% | 369,187 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-05) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-16) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
13/02/2023 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
10/02/2023 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
09/02/2023 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
08/02/2023 |
5.16
|
100 | 4.75 | 5.16 | 5.16 | 0 | 0 | 0 |
07/02/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
06/02/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/02/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
02/02/2023 |
4.75
|
300 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
01/02/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
31/01/2023 |
4.75
|
200 | 4.43 | 4.83 | 4.75 | 0 | 0 | 0 |
30/01/2023 |
4.43
|
600 | 4.83 | 4.83 | 4.43 | 0 | 0 | 0 |
27/01/2023 |
4.83
|
400 | 5.32 | 5.32 | 4.83 | 0 | 0 | 0 |
19/01/2023 |
5.32
|
100 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
18/01/2023 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
17/01/2023 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
16/01/2023 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
13/01/2023 |
5.24
|
900 | 5.24 | 5.64 | 4.75 | 0 | 0 | 0 |
12/01/2023 |
5.24
|
300 | 5.80 | 6.37 | 5.24 | 0 | 0 | 0 |
11/01/2023 |
5.80
|
100 | 5.32 | 5.80 | 5.80 | 0 | 0 | 0 |
10/01/2023 |
5.32
|
1,700 | 4.83 | 5.32 | 4.35 | 0 | 0 | 0 |
09/01/2023 |
4.83
|
300 | 5.32 | 5.32 | 4.83 | 0 | 0 | 0 |
06/01/2023 |
5.32
|
100 | 5.88 | 5.88 | 5.32 | 0 | 0 | 0 |
05/01/2023 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
04/01/2023 |
5.88
|
900 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
03/01/2023 |
5.88
|
1,000 | 5.40 | 5.88 | 5.88 | 0 | 0 | 0 |
30/12/2022 |
5.40
|
3,100 | 4.92 | 5.40 | 5.40 | 0 | 0 | 0 |
29/12/2022 |
4.92
|
1,200 | 4.51 | 4.92 | 4.92 | 0 | 0 | 0 |
28/12/2022 |
4.51
|
200 | 4.11 | 4.51 | 4.51 | 0 | 0 | 0 |
27/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
26/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
23/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
22/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
21/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
20/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
19/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
16/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
15/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
14/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
13/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
12/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
09/12/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
08/12/2022 |
4.11
|
100 | 4.43 | 4.43 | 4.11 | 0 | 0 | 0 |
07/12/2022 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
06/12/2022 |
4.43
|
200 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 |
05/12/2022 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
02/12/2022 |
4.92
|
100 | 4.51 | 4.92 | 4.92 | 0 | 0 | 0 |
01/12/2022 |
4.51
|
1,700 | 4.11 | 4.51 | 4.51 | 0 | 0 | 0 |
30/11/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
29/11/2022 |
4.11
|
200 | 4.51 | 4.51 | 4.11 | 0 | 0 | 0 |
28/11/2022 |
4.51
|
1,300 | 4.19 | 4.51 | 3.87 | 0 | 0 | 0 |
25/11/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/11/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
23/11/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
22/11/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
21/11/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
18/11/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
17/11/2022 |
4.19
|
400 | 3.87 | 4.19 | 4.19 | 0 | 0 | 0 |
16/11/2022 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
15/11/2022 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
14/11/2022 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
11/11/2022 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
10/11/2022 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
09/11/2022 |
3.87
|
500 | 4.27 | 4.27 | 3.87 | 0 | 0 | 0 |
08/11/2022 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
07/11/2022 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
04/11/2022 |
4.27
|
400 | 4.67 | 4.67 | 4.27 | 0 | 0 | 0 |
03/11/2022 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
02/11/2022 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
01/11/2022 |
4.67
|
800 | 5.08 | 5.08 | 4.67 | 0 | 0 | 0 |
31/10/2022 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
28/10/2022 |
5.08
|
100 | 5.56 | 5.56 | 5.08 | 0 | 0 | 0 |
27/10/2022 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/10/2022 |
5.56
|
100 | 5.08 | 5.56 | 5.56 | 0 | 0 | 0 |
25/10/2022 |
5.08
|
800 | 5.56 | 6.04 | 5.08 | 0 | 0 | 0 |
24/10/2022 |
5.56
|
900 | 5.08 | 5.56 | 5.56 | 0 | 0 | 0 |
21/10/2022 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
20/10/2022 |
5.08
|
100 | 5.56 | 5.56 | 5.08 | 0 | 0 | 0 |
19/10/2022 |
5.56
|
2,700 | 6.12 | 6.12 | 5.56 | 0 | 0 | 0 |
18/10/2022 |
6.12
|
1,400 | 6.77 | 6.77 | 6.12 | 0 | 0 | 0 |
17/10/2022 |
6.77
|
1,125 | 6.20 | 6.77 | 6.69 | 0 | 0 | 0 |
14/10/2022 |
6.20
|
3,500 | 5.64 | 6.20 | 6.20 | 0 | 0 | 0 |
13/10/2022 |
5.64
|
900 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
12/10/2022 |
5.16
|
6,600 | 5.72 | 5.72 | 5.16 | 0 | 0 | 0 |
11/10/2022 |
5.72
|
200 | 6.29 | 6.29 | 5.72 | 0 | 0 | 0 |
10/10/2022 |
6.29
|
300 | 6.93 | 6.93 | 6.29 | 0 | 0 | 0 |
07/10/2022 |
6.93
|
100 | 7.65 | 7.65 | 6.93 | 0 | 0 | 0 |
06/10/2022 |
7.65
|
475 | 8.46 | 8.46 | 7.65 | 0 | 0 | 0 |
05/10/2022 |
8.46
|
6,901 | 8.46 | 9.27 | 7.65 | 0 | 0 | 0 |
04/10/2022 |
8.46
|
1,525 | 7.74 | 8.46 | 8.46 | 0 | 0 | 0 |
03/10/2022 |
7.74
|
600 | 7.09 | 7.74 | 7.74 | 0 | 0 | 0 |
30/09/2022 |
7.09
|
1,861 | 6.45 | 7.09 | 7.09 | 0 | 0 | 0 |
29/09/2022 |
6.45
|
2,300 | 5.88 | 6.45 | 6.45 | 0 | 0 | 0 |
28/09/2022 |
5.88
|
500 | 5.40 | 5.88 | 5.88 | 0 | 0 | 0 |
27/09/2022 |
5.40
|
4,800 | 4.92 | 5.40 | 5.40 | 0 | 0 | 0 |
26/09/2022 |
4.92
|
2,510 | 4.51 | 4.92 | 4.51 | 0 | 0 | 0 |
23/09/2022 |
4.51
|
3,100 | 4.11 | 4.51 | 4.51 | 0 | 0 | 0 |
22/09/2022 |
4.11
|
2,501 | 3.79 | 4.11 | 4.11 | 0 | 0 | 0 |
21/09/2022 |
3.79
|
4,500 | 3.46 | 3.79 | 3.22 | 0 | 3,600 | -0.0 |
20/09/2022 |
3.46
|
1,400 | 3.46 | 3.46 | 3.46 | 0 | 1,400 | -0.0 |