Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.23
|
21,700 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 |
06/07/2021 |
5.32
|
87,600 | 5.32 | 5.41 | 5.05 | 0 | 0 | 0 |
05/07/2021 |
5.32
|
111,300 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
02/07/2021 |
5.41
|
27,000 | 5.23 | 5.50 | 5.23 | 0 | 0 | 0 |
01/07/2021 |
5.23
|
110,600 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 |
30/06/2021 |
5.23
|
75,800 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 |
29/06/2021 |
5.23
|
105,600 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
28/06/2021 |
5.41
|
30,000 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
25/06/2021 |
5.41
|
149,473 | 5.78 | 6.06 | 5.41 | 0 | 0 | 0 |
24/06/2021 |
5.78
|
89,700 | 6.06 | 6.33 | 5.69 | 0 | 0 | 0 |
23/06/2021 |
6.06
|
298,665 | 5.78 | 6.51 | 5.78 | 0 | 0 | 0 |
22/06/2021 |
5.78
|
252,268 | 5.32 | 5.78 | 4.31 | 0 | 0 | 0 |
21/06/2021 |
5.32
|
144,300 | 5.41 | 5.50 | 4.86 | 0 | 0 | 0 |
18/06/2021 |
5.41
|
160,730 | 5.50 | 5.60 | 5.41 | 0 | 0 | 0 |
17/06/2021 |
5.50
|
114,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
16/06/2021 |
5.60
|
119,900 | 5.41 | 5.60 | 5.41 | 0 | 0 | 0 |
15/06/2021 |
5.41
|
38,800 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
14/06/2021 |
5.41
|
24,103 | 5.50 | 5.69 | 5.41 | 0 | 0 | 0 |
11/06/2021 |
5.50
|
31,800 | 5.60 | 5.60 | 5.41 | 0 | 0 | 0 |
10/06/2021 |
5.60
|
32,100 | 5.50 | 5.78 | 5.41 | 0 | 0 | 0 |
09/06/2021 |
5.50
|
31,900 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
08/06/2021 |
5.50
|
23,900 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
07/06/2021 |
5.50
|
26,513 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
04/06/2021 |
5.50
|
41,210 | 5.60 | 5.69 | 5.50 | 0 | 0 | 0 |
03/06/2021 |
5.60
|
46,000 | 5.50 | 5.60 | 5.41 | 0 | 0 | 0 |
02/06/2021 |
5.50
|
14,220 | 5.41 | 5.87 | 5.41 | 0 | 0 | 0 |
01/06/2021 |
5.41
|
51,400 | 5.41 | 5.50 | 4.68 | 0 | 0 | 0 |
31/05/2021 |
5.41
|
96,200 | 5.50 | 5.87 | 4.68 | 0 | 0 | 0 |
28/05/2021 |
5.50
|
40,710 | 5.50 | 5.69 | 5.50 | 0 | 0 | 0 |
27/05/2021 |
5.50
|
79,323 | 5.78 | 5.78 | 5.41 | 0 | 0 | 0 |
26/05/2021 |
5.78
|
41,933 | 6.06 | 6.06 | 5.23 | 0 | 0 | 0 |
25/05/2021 |
6.06
|
44,007 | 6.24 | 6.42 | 5.23 | 0 | 0 | 0 |
24/05/2021 |
6.24
|
100,100 | 5.78 | 6.24 | 5.78 | 0 | 0 | 0 |
21/05/2021 |
5.78
|
225,100 | 5.41 | 5.96 | 5.32 | 0 | 0 | 0 |
20/05/2021 |
5.41
|
73,400 | 5.32 | 5.41 | 5.14 | 0 | 0 | 0 |
19/05/2021 |
5.32
|
68,300 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 |
18/05/2021 |
5.32
|
23,700 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 |
17/05/2021 |
5.23
|
33,900 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
14/05/2021 |
5.41
|
29,500 | 5.32 | 5.50 | 4.59 | 0 | 0 | 0 |
13/05/2021 |
5.32
|
96,700 | 5.50 | 5.50 | 5.23 | 0 | 0 | 0 |
12/05/2021 |
5.50
|
56,003 | 5.41 | 5.50 | 5.14 | 0 | 0 | 0 |
11/05/2021 |
5.41
|
92,200 | 5.05 | 5.50 | 4.95 | 0 | 0 | 0 |
10/05/2021 |
5.05
|
122,300 | 5.50 | 5.50 | 5.05 | 0 | 0 | 0 |
07/05/2021 |
5.50
|
106,100 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
06/05/2021 |
5.50
|
78,600 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
05/05/2021 |
5.50
|
63,800 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
04/05/2021 |
5.50
|
107,900 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 |
29/04/2021 |
5.69
|
35,000 | 5.78 | 5.78 | 5.69 | 0 | 0 | 0 |
28/04/2021 |
5.78
|
47,609 | 5.50 | 5.78 | 5.50 | 0 | 0 | 0 |
27/04/2021 |
5.50
|
73,700 | 5.78 | 5.87 | 4.86 | 0 | 0 | 0 |
26/04/2021 |
5.78
|
95,710 | 5.78 | 6.06 | 5.60 | 0 | 0 | 0 |
23/04/2021 |
5.78
|
72,600 | 5.60 | 5.96 | 5.41 | 0 | 0 | 0 |
22/04/2021 |
5.60
|
121,280 | 6.15 | 6.15 | 5.50 | 0 | 0 | 0 |
20/04/2021 |
6.15
|
54,100 | 6.06 | 6.15 | 5.96 | 0 | 0 | 0 |
19/04/2021 |
6.06
|
143,300 | 6.24 | 6.24 | 5.87 | 0 | 0 | 0 |
16/04/2021 |
6.24
|
113,800 | 6.24 | 6.88 | 6.15 | 0 | 0 | 0 |
15/04/2021 |
6.24
|
186,400 | 6.61 | 6.61 | 5.96 | 0 | 0 | 0 |
14/04/2021 |
6.61
|
190,911 | 6.61 | 6.70 | 6.24 | 0 | 0 | 0 |
13/04/2021 |
6.61
|
184,300 | 6.51 | 6.79 | 6.42 | 0 | 3,000 | -0.0 |
12/04/2021 |
6.51
|
174,900 | 6.61 | 6.61 | 6.24 | 0 | 0 | 0 |
09/04/2021 |
6.61
|
237,826 | 6.97 | 6.97 | 5.78 | 0 | 0 | 0 |
08/04/2021 |
6.97
|
62,411 | 6.33 | 7.16 | 6.24 | 0 | 3,000 | -0.0 |
07/04/2021 |
6.33
|
245,261 | 5.60 | 6.33 | 5.60 | 0 | 0 | 0 |
06/04/2021 |
5.60
|
391,020 | 5.23 | 5.96 | 5.23 | 0 | 0 | 0 |
05/04/2021 |
5.23
|
70,511 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 |
02/04/2021 |
5.23
|
51,000 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
01/04/2021 |
5.32
|
31,274 | 5.23 | 5.41 | 5.14 | 0 | 0 | 0 |
31/03/2021 |
5.23
|
43,200 | 5.32 | 5.41 | 5.14 | 0 | 1,000 | -0.0 |
30/03/2021 |
5.32
|
23,410 | 5.41 | 5.41 | 5.05 | 6,000 | 0 | 0.0 |
29/03/2021 |
5.41
|
12,003 | 5.41 | 5.41 | 4.59 | 0 | 0 | 0 |
26/03/2021 |
5.41
|
72,360 | 5.50 | 5.69 | 5.05 | 0 | 0 | 0 |
25/03/2021 |
5.50
|
61,210 | 5.23 | 5.78 | 5.32 | 0 | 0 | 0 |
24/03/2021 |
5.23
|
26,315 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
23/03/2021 |
5.41
|
26,062 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
22/03/2021 |
5.50
|
24,798 | 5.60 | 5.69 | 5.41 | 0 | 0 | 0 |
19/03/2021 |
5.60
|
54,410 | 5.14 | 5.60 | 5.14 | 0 | 0 | 0 |
18/03/2021 |
5.14
|
48,919 | 5.05 | 5.23 | 4.95 | 0 | 0 | 0 |
17/03/2021 |
5.05
|
23,780 | 5.23 | 5.23 | 4.77 | 0 | 0 | 0 |
16/03/2021 |
5.23
|
46,500 | 5.32 | 5.41 | 5.05 | 0 | 0 | 0 |
15/03/2021 |
5.32
|
92,425 | 5.32 | 5.96 | 4.59 | 1,000 | 0 | 0.0 |
12/03/2021 |
5.32
|
141,700 | 4.86 | 5.32 | 4.86 | 100 | 0 | 0.0 |
11/03/2021 |
4.86
|
44,600 | 4.77 | 4.86 | 4.59 | 0 | 0 | 0 |
10/03/2021 |
4.77
|
45,400 | 4.77 | 4.86 | 4.59 | 0 | 0 | 0 |
09/03/2021 |
4.77
|
46,700 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
08/03/2021 |
4.86
|
27,100 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
05/03/2021 |
4.86
|
27,670 | 4.68 | 4.95 | 4.59 | 0 | 0 | 0 |
04/03/2021 |
4.68
|
1,600 | 4.68 | 4.95 | 4.31 | 0 | 0 | 0 |
03/03/2021 |
4.68
|
16,004 | 4.59 | 4.68 | 4.59 | 0 | 0 | 0 |
02/03/2021 |
4.59
|
37,502 | 4.59 | 4.86 | 4.59 | 0 | 0 | 0 |
01/03/2021 |
4.59
|
17,520 | 4.68 | 4.68 | 4.40 | 0 | 0 | 0 |
26/02/2021 |
4.68
|
21,500 | 4.68 | 4.68 | 4.31 | 0 | 0 | 0 |
25/02/2021 |
4.68
|
106,204 | 4.22 | 4.77 | 4.22 | 0 | 0 | 0 |
24/02/2021 |
4.22
|
71,700 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 |
23/02/2021 |
4.22
|
93,900 | 4.22 | 4.40 | 4.04 | 0 | 0 | 0 |
22/02/2021 |
4.22
|
67,700 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
19/02/2021 |
4.13
|
27,700 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
18/02/2021 |
4.13
|
94,900 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
17/02/2021 |
4.04
|
38,500 | 4.04 | 4.50 | 4.04 | 0 | 0 | 0 |
09/02/2021 |
4.04
|
7,000 | 3.85 | 4.13 | 3.85 | 0 | 0 | 0 |
08/02/2021 |
3.85
|
15,100 | 4.04 | 4.31 | 3.85 | 0 | 0 | 0 |