Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 2.78% | 8,300 | 0 | 0 |
6.30
7.40
7.40
|
2 tháng
(2024-09-09) |
0.61 | 9.05% | 16,000 | 0 | 0 |
5.95
7.40
7.40
|
3 tháng
(2024-08-12) |
-1.06 | -12.52% | 127,700 | 0 | 0 |
5.95
12.64
7.40
|
6 tháng
(2024-05-13) |
1.82 | 32.68% | 337,700 | 0 | 0 |
4.83
14.78
7.40
|
12 tháng
(2023-11-14) |
2.75 | 59.21% | 521,800 | 0 | 0 |
3.72
14.78
7.40
|
24 tháng
(2022-11-21) |
2.75 | 59.21% | 730,981 | 0 | 0 |
3.04
14.78
7.40
|
36 tháng
(2021-11-24) |
0.41 | 5.89% | 1,519,162 | 0 | 0 |
3.04
18.24
7.40
|
60 tháng
(2019-12-05) |
-7.86 | -51.52% | 2,054,929 | 0 | 0 |
3.04
18.24
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2022 |
5.37
|
1,200 | 6.05 | 6.05 | 5.37 | 0 | 0 | 0 |
27/07/2022 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
26/07/2022 |
6.05
|
600 | 5.71 | 6.31 | 6.05 | 0 | 0 | 0 |
25/07/2022 |
5.71
|
1,300 | 5.11 | 5.71 | 5.20 | 0 | 0 | 0 |
22/07/2022 |
5.11
|
3,600 | 4.69 | 5.11 | 4.69 | 0 | 0 | 0 |
21/07/2022 |
4.69
|
3,700 | 4.09 | 4.69 | 4.35 | 0 | 0 | 0 |
20/07/2022 |
4.09
|
100 | 3.92 | 4.09 | 4.09 | 0 | 0 | 0 |
19/07/2022 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
18/07/2022 |
3.92
|
0 | 4.01 | 3.92 | 3.92 | 0 | 0 | 0 |
15/07/2022 |
4.01
|
300 | 4.35 | 4.35 | 3.92 | 0 | 0 | 0 |
14/07/2022 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/07/2022 |
4.35
|
2,300 | 4.86 | 4.86 | 4.35 | 0 | 0 | 0 |
12/07/2022 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
11/07/2022 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
08/07/2022 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
07/07/2022 |
4.86
|
100 | 4.35 | 4.86 | 4.86 | 0 | 0 | 0 |
06/07/2022 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
05/07/2022 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
04/07/2022 |
4.35
|
100 | 5.03 | 5.03 | 4.35 | 0 | 0 | 0 |
01/07/2022 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/06/2022 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
29/06/2022 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
28/06/2022 |
5.03
|
6,800 | 5.88 | 5.88 | 5.03 | 0 | 0 | 0 |
27/06/2022 |
5.88
|
100 | 5.20 | 5.88 | 5.88 | 0 | 0 | 0 |
24/06/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/06/2022 |
5.20
|
100 | 4.77 | 5.20 | 5.20 | 0 | 0 | 0 |
22/06/2022 |
4.77
|
100 | 3.92 | 4.77 | 4.77 | 0 | 0 | 0 |
21/06/2022 |
3.92
|
6,200 | 4.52 | 4.52 | 3.92 | 0 | 0 | 0 |
20/06/2022 |
4.52
|
200 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 |
17/06/2022 |
4.69
|
3,000 | 5.37 | 5.37 | 4.69 | 0 | 0 | 0 |
16/06/2022 |
5.37
|
100 | 5.11 | 5.37 | 5.37 | 0 | 0 | 0 |
15/06/2022 |
5.11
|
2,000 | 5.54 | 5.54 | 5.11 | 0 | 0 | 0 |
14/06/2022 |
5.54
|
200 | 5.03 | 5.80 | 5.54 | 0 | 0 | 0 |
13/06/2022 |
5.03
|
800 | 5.37 | 5.37 | 5.03 | 0 | 0 | 0 |
10/06/2022 |
5.37
|
2,200 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
09/06/2022 |
5.45
|
200 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
08/06/2022 |
5.54
|
200 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
07/06/2022 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
06/06/2022 |
5.62
|
200 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
03/06/2022 |
5.71
|
2,800 | 5.54 | 5.71 | 5.54 | 0 | 0 | 0 |
02/06/2022 |
5.54
|
2,000 | 5.71 | 5.71 | 5.28 | 0 | 0 | 0 |
01/06/2022 |
5.71
|
200 | 5.71 | 6.31 | 5.71 | 0 | 0 | 0 |
31/05/2022 |
5.71
|
400 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
30/05/2022 |
5.71
|
1,600 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
27/05/2022 |
5.80
|
1,800 | 5.54 | 5.80 | 5.62 | 0 | 0 | 0 |
26/05/2022 |
5.54
|
2,400 | 5.80 | 5.80 | 5.37 | 0 | 0 | 0 |
25/05/2022 |
5.80
|
200 | 5.54 | 5.80 | 5.62 | 0 | 0 | 0 |
24/05/2022 |
5.54
|
1,000 | 5.97 | 5.97 | 5.54 | 0 | 0 | 0 |
23/05/2022 |
5.97
|
100 | 5.20 | 5.97 | 5.97 | 0 | 0 | 0 |
20/05/2022 |
5.20
|
2,500 | 5.37 | 5.45 | 5.20 | 0 | 0 | 0 |
19/05/2022 |
5.37
|
1,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
18/05/2022 |
5.37
|
0 | 5.54 | 5.37 | 5.37 | 0 | 0 | 0 |
17/05/2022 |
5.54
|
1,100 | 5.37 | 5.54 | 5.37 | 0 | 0 | 0 |
16/05/2022 |
5.37
|
200 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 |
13/05/2022 |
5.54
|
700 | 5.97 | 5.97 | 5.37 | 0 | 0 | 0 |
12/05/2022 |
5.97
|
2,000 | 6.31 | 6.31 | 5.88 | 0 | 0 | 0 |
11/05/2022 |
6.31
|
11,700 | 6.22 | 6.31 | 5.37 | 0 | 0 | 0 |
10/05/2022 |
6.22
|
0 | 6.39 | 6.22 | 6.22 | 0 | 0 | 0 |
09/05/2022 |
6.39
|
6,600 | 7.07 | 7.07 | 6.22 | 0 | 0 | 0 |
06/05/2022 |
7.07
|
500 | 7.16 | 7.24 | 7.07 | 0 | 0 | 0 |
05/05/2022 |
7.16
|
1,700 | 7.59 | 7.59 | 7.16 | 0 | 0 | 0 |
04/05/2022 |
7.59
|
300 | 7.24 | 8.27 | 7.59 | 0 | 0 | 0 |
29/04/2022 |
7.24
|
500 | 7.16 | 8.27 | 7.24 | 0 | 0 | 0 |
28/04/2022 |
7.16
|
1,000 | 6.99 | 7.84 | 6.90 | 0 | 0 | 0 |
27/04/2022 |
6.99
|
1,100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
26/04/2022 |
6.99
|
0 | 6.90 | 6.99 | 6.99 | 0 | 0 | 0 |
25/04/2022 |
6.90
|
2,300 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
22/04/2022 |
8.10
|
1,900 | 9.46 | 9.46 | 8.10 | 0 | 0 | 0 |
21/04/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
20/04/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
19/04/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
18/04/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
15/04/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
14/04/2022 |
9.46
|
100 | 9.12 | 9.46 | 9.46 | 0 | 0 | 0 |
13/04/2022 |
9.12
|
0 | 9.29 | 9.12 | 9.12 | 0 | 0 | 0 |
12/04/2022 |
9.29
|
1,700 | 9.03 | 9.37 | 9.03 | 0 | 0 | 0 |
08/04/2022 |
9.03
|
100 | 9.72 | 9.72 | 9.03 | 0 | 0 | 0 |
07/04/2022 |
9.72
|
1,600 | 10.14 | 10.14 | 8.69 | 0 | 0 | 0 |
06/04/2022 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
05/04/2022 |
10.14
|
200 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
04/04/2022 |
10.14
|
600 | 10.48 | 10.48 | 10.14 | 0 | 0 | 0 |
01/04/2022 |
10.48
|
23,500 | 9.72 | 10.48 | 8.61 | 0 | 0 | 0 |
31/03/2022 |
9.72
|
300 | 10.31 | 10.31 | 9.72 | 0 | 0 | 0 |
30/03/2022 |
10.31
|
400 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
29/03/2022 |
10.31
|
500 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
28/03/2022 |
10.31
|
900 | 10.23 | 10.31 | 10.31 | 0 | 0 | 0 |
25/03/2022 |
10.23
|
4,500 | 10.65 | 10.65 | 10.23 | 0 | 0 | 0 |
24/03/2022 |
10.65
|
200 | 11.42 | 11.42 | 10.65 | 0 | 0 | 0 |
23/03/2022 |
11.42
|
2,400 | 10.48 | 11.51 | 11.42 | 0 | 0 | 0 |
22/03/2022 |
10.48
|
1,100 | 10.40 | 10.48 | 10.40 | 0 | 0 | 0 |
21/03/2022 |
10.40
|
5,100 | 10.91 | 10.91 | 10.40 | 0 | 0 | 0 |
18/03/2022 |
10.91
|
5,400 | 10.65 | 10.91 | 9.55 | 0 | 0 | 0 |
17/03/2022 |
10.65
|
900 | 11.51 | 11.51 | 10.65 | 0 | 0 | 0 |
16/03/2022 |
11.51
|
403 | 11.68 | 11.68 | 11.51 | 0 | 0 | 0 |
15/03/2022 |
11.68
|
4,700 | 10.40 | 11.76 | 11.68 | 0 | 0 | 0 |
14/03/2022 |
10.40
|
2,500 | 10.65 | 10.65 | 9.46 | 0 | 0 | 0 |
11/03/2022 |
10.65
|
500 | 10.74 | 10.74 | 10.23 | 0 | 0 | 0 |
10/03/2022 |
10.74
|
500 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
09/03/2022 |
10.74
|
100 | 10.91 | 10.91 | 10.74 | 0 | 0 | 0 |
08/03/2022 |
10.91
|
701 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |