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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.69
|
200 | 6.11 | 6.11 | 5.69 | 0 | 0 | 0 |
06/07/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
05/07/2021 |
6.11
|
5,500 | 5.94 | 6.28 | 5.56 | 0 | 0 | 0 |
02/07/2021 |
5.94
|
3,000 | 6.39 | 6.39 | 5.94 | 0 | 0 | 0 |
01/07/2021 |
6.39
|
200 | 6.03 | 6.39 | 6.03 | 0 | 0 | 0 |
30/06/2021 |
6.03
|
700 | 5.83 | 6.03 | 5.83 | 0 | 0 | 0 |
29/06/2021 |
5.83
|
17,100 | 6.22 | 6.22 | 5.81 | 0 | 0 | 0 |
28/06/2021 |
6.22
|
8,000 | 6.67 | 6.67 | 6.22 | 0 | 0 | 0 |
25/06/2021 |
6.67
|
7,700 | 6.44 | 6.67 | 6 | 0 | 0 | 0 |
24/06/2021 |
6.44
|
5,000 | 6.17 | 6.58 | 5.78 | 2,700 | 0 | 0.0 |
23/06/2021 |
6.17
|
5,100 | 5.81 | 6.19 | 6.17 | 0 | 0 | 0 |
22/06/2021 |
5.81
|
20,200 | 5.44 | 5.81 | 5.44 | 0 | 0 | 0 |
21/06/2021 |
5.44
|
4,400 | 5.39 | 5.44 | 5.18 | 0 | 0 | 0 |
18/06/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/06/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
16/06/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/06/2021 |
5.39
|
500 | 5.35 | 5.39 | 4.99 | 0 | 0 | 0 |
14/06/2021 |
5.35
|
300 | 5.36 | 5.39 | 5.35 | 0 | 0 | 0 |
11/06/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
10/06/2021 |
5.36
|
1,200 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
09/06/2021 |
5.38
|
1,200 | 5.39 | 5.39 | 5.38 | 0 | 0 | 0 |
08/06/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
07/06/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/06/2021 |
5.39
|
1,000 | 5.40 | 5.40 | 5.39 | 1,000 | 0 | 0.0 |
03/06/2021 |
5.40
|
500 | 5.40 | 5.44 | 5.40 | 400 | 0 | 0.0 |
02/06/2021 |
5.40
|
3,600 | 5.06 | 5.40 | 5.02 | 0 | 0 | 0 |
01/06/2021 |
5.06
|
5,100 | 5.43 | 5.43 | 5.06 | 0 | 0 | 0 |
31/05/2021 |
5.43
|
900 | 5.44 | 5.44 | 5.43 | 0 | 0 | 0 |
28/05/2021 |
5.44
|
100 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
27/05/2021 |
5.46
|
2,300 | 5.11 | 5.46 | 5.11 | 0 | 0 | 0 |
26/05/2021 |
5.11
|
900 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
25/05/2021 |
5.44
|
2,800 | 5.46 | 5.46 | 5.08 | 0 | 0 | 0 |
24/05/2021 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/05/2021 |
5.46
|
500 | 5.10 | 5.46 | 5.46 | 0 | 0 | 0 |
20/05/2021 |
5.10
|
3,000 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
19/05/2021 |
5.41
|
1,500 | 5.42 | 5.42 | 5.41 | 0 | 0 | 0 |
18/05/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
17/05/2021 |
5.42
|
9,200 | 5.07 | 5.42 | 5.41 | 0 | 0 | 0 |
14/05/2021 |
5.07
|
2,700 | 5.07 | 5.42 | 5.07 | 0 | 0 | 0 |
13/05/2021 |
5.07
|
2,700 | 5.06 | 5.41 | 5.01 | 0 | 0 | 0 |
12/05/2021 |
5.06
|
100 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 |
11/05/2021 |
5.41
|
8,900 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
10/05/2021 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
07/05/2021 |
5.81
|
1,000 | 5.83 | 5.83 | 5.43 | 0 | 0 | 0 |
06/05/2021 |
5.83
|
5,100 | 5.75 | 5.83 | 5.37 | 0 | 0 | 0 |
05/05/2021 |
5.75
|
4,500 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |
04/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
29/04/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/04/2021 |
5.75
|
1,000 | 5.78 | 5.78 | 5.38 | 0 | 0 | 0 |
27/04/2021 |
5.78
|
13,500 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 |
26/04/2021 |
5.56
|
4,100 | 5.67 | 5.67 | 5.44 | 0 | 0 | 0 |
23/04/2021 |
5.67
|
9,200 | 6.08 | 6.11 | 5.67 | 0 | 0 | 0 |
22/04/2021 |
6.08
|
16,000 | 6.11 | 6.22 | 5.72 | 0 | 0 | 0 |
20/04/2021 |
6.11
|
13,200 | 6.06 | 6.11 | 5.64 | 0 | 0 | 0 |
19/04/2021 |
6.06
|
4,900 | 6.06 | 6.11 | 5.89 | 0 | 0 | 0 |
16/04/2021 |
6.06
|
5,400 | 6.06 | 6.06 | 5.64 | 0 | 0 | 0 |
15/04/2021 |
6.06
|
35,400 | 5.67 | 6.06 | 5.72 | 0 | 0 | 0 |
14/04/2021 |
5.67
|
500 | 5.44 | 5.67 | 5.44 | 0 | 0 | 0 |
13/04/2021 |
5.44
|
2,300 | 5.41 | 5.45 | 5.44 | 0 | 0 | 0 |
12/04/2021 |
5.41
|
2,800 | 5.06 | 5.41 | 5.17 | 0 | 0 | 0 |
09/04/2021 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
08/04/2021 |
5.06
|
10,000 | 5.28 | 5.28 | 5.06 | 0 | 0 | 0 |
07/04/2021 |
5.28
|
1,100 | 5.36 | 5.42 | 5.11 | 0 | 0 | 0 |
06/04/2021 |
5.36
|
1,500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
05/04/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
02/04/2021 |
5.36
|
2,200 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
01/04/2021 |
5.47
|
1,000 | 5.45 | 5.47 | 5.47 | 0 | 0 | 0 |
31/03/2021 |
5.45
|
2,300 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |
30/03/2021 |
5.78
|
1,200 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 |
29/03/2021 |
5.56
|
2,100 | 5.44 | 5.56 | 5.47 | 0 | 0 | 0 |
26/03/2021 |
5.44
|
17,000 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
25/03/2021 |
5.33
|
3,700 | 5.28 | 5.33 | 5.33 | 0 | 0 | 0 |
24/03/2021 |
5.28
|
13,900 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 |
23/03/2021 |
5.33
|
2,000 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 |
22/03/2021 |
5.39
|
4,800 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 |
19/03/2021 |
5.56
|
1,700 | 5.53 | 5.56 | 5.44 | 0 | 0 | 0 |
18/03/2021 |
5.53
|
2,700 | 5.39 | 5.55 | 5.50 | 0 | 0 | 0 |
17/03/2021 |
5.39
|
500 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 |
16/03/2021 |
5.56
|
7,100 | 5.61 | 5.61 | 5.25 | 0 | 0 | 0 |
15/03/2021 |
5.61
|
8,500 | 5.44 | 5.67 | 5.25 | 0 | 0 | 0 |
12/03/2021 |
5.44
|
5,200 | 5.83 | 5.83 | 5.43 | 0 | 0 | 0 |
11/03/2021 |
5.83
|
15,700 | 5.67 | 5.83 | 5.27 | 0 | 0 | 0 |
10/03/2021 |
5.67
|
8,200 | 6.08 | 6.08 | 5.67 | 0 | 0 | 0 |
09/03/2021 |
6.08
|
4,800 | 6.08 | 6.08 | 5.67 | 0 | 0 | 0 |
08/03/2021 |
6.08
|
16,600 | 6.22 | 6.64 | 5.83 | 0 | 0 | 0 |
05/03/2021 |
6.22
|
16,600 | 5.83 | 6.22 | 6.17 | 0 | 0 | 0 |
04/03/2021 |
5.83
|
18,000 | 5.47 | 5.83 | 5.83 | 0 | 0 | 0 |
03/03/2021 |
5.47
|
24,200 | 5.11 | 5.47 | 5.47 | 0 | 0 | 0 |
02/03/2021 |
5.11
|
9,800 | 4.78 | 5.11 | 5.06 | 0 | 0 | 0 |
01/03/2021 |
4.78
|
200 | 4.95 | 4.95 | 4.78 | 0 | 100 | -0.0 |
26/02/2021 |
4.95
|
1,500 | 5.28 | 5.52 | 4.94 | 0 | 0 | 0 |
25/02/2021 |
5.28
|
200 | 5.08 | 5.28 | 4.89 | 0 | 0 | 0 |
24/02/2021 |
5.08
|
800 | 5.44 | 5.44 | 5.08 | 0 | 0 | 0 |
23/02/2021 |
5.44
|
3,400 | 5.17 | 5.44 | 5.17 | 0 | 0 | 0 |
22/02/2021 |
5.17
|
9,100 | 4.83 | 5.17 | 4.89 | 0 | 0 | 0 |
19/02/2021 |
4.83
|
2,200 | 5 | 5 | 4.83 | 0 | 0 | 0 |
18/02/2021 |
5
|
200 | 5.29 | 5.31 | 5 | 0 | 0 | 0 |
17/02/2021 |
5.29
|
800 | 4.94 | 5.29 | 5 | 0 | 0 | 0 |
09/02/2021 |
4.94
|
4,200 | 5.28 | 5.50 | 4.94 | 100 | 0 | 0.0 |
08/02/2021 |
5.28
|
300 | 4.93 | 5.28 | 4.60 | 0 | 0 | 0 |