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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
5.55
|
10 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
07/07/2021 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/07/2021 |
5.55
|
200 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
05/07/2021 |
5.74
|
500 | 5.55 | 5.74 | 5.46 | 0 | 0 | 0 |
02/07/2021 |
5.55
|
1,300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
01/07/2021 |
5.55
|
2,400 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 |
30/06/2021 |
5.83
|
700 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
29/06/2021 |
5.83
|
25,230 | 5.55 | 6.01 | 5.55 | 0 | 0 | 0 |
28/06/2021 |
5.55
|
4,100 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
25/06/2021 |
5.55
|
2,700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
24/06/2021 |
5.55
|
1,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
23/06/2021 |
5.55
|
3,100 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
22/06/2021 |
5.64
|
2,800 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
21/06/2021 |
5.46
|
4,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/06/2021 |
5.46
|
9,400 | 5.64 | 5.74 | 5.46 | 0 | 0 | 0 |
17/06/2021 |
5.64
|
3,400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
16/06/2021 |
5.64
|
1,933 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
15/06/2021 |
5.46
|
3,233 | 5.46 | 5.46 | 5.46 | 1,300 | 0 | 0.0 |
14/06/2021 |
5.46
|
3,600 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
11/06/2021 |
5.55
|
1,233 | 5.46 | 5.55 | 4.92 | 0 | 0 | 0 |
10/06/2021 |
5.46
|
6,633 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
09/06/2021 |
5.46
|
5,300 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
08/06/2021 |
5.46
|
833 | 5.46 | 6.01 | 5.46 | 0 | 0 | 0 |
07/06/2021 |
5.46
|
3,100 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
04/06/2021 |
5.19
|
6,400 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
03/06/2021 |
5.46
|
21,200 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
02/06/2021 |
5.46
|
8,503 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
01/06/2021 |
5.46
|
1,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
31/05/2021 |
5.46
|
20,657 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/05/2021 |
5.46
|
1,600 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
27/05/2021 |
5.19
|
100 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
26/05/2021 |
5.46
|
500 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
25/05/2021 |
5.55
|
7,500 | 5.28 | 5.55 | 5.19 | 0 | 0 | 0 |
24/05/2021 |
5.28
|
7,900 | 5.74 | 5.74 | 5.28 | 0 | 0 | 0 |
21/05/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
20/05/2021 |
5.74
|
45 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
19/05/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
18/05/2021 |
5.74
|
100 | 5.37 | 5.74 | 5.74 | 0 | 0 | 0 |
17/05/2021 |
5.37
|
562 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
14/05/2021 |
5.46
|
520 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
13/05/2021 |
5.46
|
153 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
12/05/2021 |
5.46
|
31,827 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
11/05/2021 |
5.46
|
4,600 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
10/05/2021 |
5.37
|
35,330 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
07/05/2021 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
06/05/2021 |
5.37
|
5,600 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
05/05/2021 |
5.46
|
10,555 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
04/05/2021 |
5.37
|
7,900 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
29/04/2021 |
5.37
|
570 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 |
28/04/2021 |
5.74
|
5,732 | 5.28 | 5.74 | 5.64 | 0 | 0 | 0 |
27/04/2021 |
5.28
|
13,918 | 5.19 | 5.64 | 4.83 | 0 | 0 | 0 |
26/04/2021 |
5.19
|
5,600 | 5.28 | 5.46 | 5.19 | 0 | 0 | 0 |
23/04/2021 |
5.28
|
14,600 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
22/04/2021 |
5.19
|
17,202 | 5.37 | 5.83 | 5.19 | 0 | 0 | 0 |
20/04/2021 |
5.37
|
16,366 | 5.28 | 5.74 | 5.19 | 0 | 0 | 0 |
19/04/2021 |
5.28
|
10,000 | 5.74 | 6.01 | 5.28 | 0 | 0 | 0 |
16/04/2021 |
5.74
|
12,000 | 6.10 | 6.10 | 5.55 | 0 | 0 | 0 |
15/04/2021 |
6.10
|
25,202 | 6.01 | 6.28 | 5.83 | 0 | 0 | 0 |
14/04/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
13/04/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
12/04/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
09/04/2021 |
6.01
|
30,301 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 |
08/04/2021 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
07/04/2021 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
06/04/2021 |
6.37
|
9,051 | 6.37 | 6.74 | 5.83 | 0 | 0 | 0 |
05/04/2021 |
6.37
|
2,209 | 6.01 | 6.37 | 6.01 | 0 | 0 | 0 |
02/04/2021 |
6.01
|
9,000 | 5.46 | 6.01 | 5.37 | 0 | 0 | 0 |
01/04/2021 |
5.46
|
30,750 | 5.46 | 6.01 | 5.46 | 0 | 0 | 0 |
31/03/2021 |
5.46
|
600 | 5.83 | 5.83 | 5.37 | 0 | 0 | 0 |
30/03/2021 |
5.83
|
9,900 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
29/03/2021 |
5.64
|
4,300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/03/2021 |
5.64
|
15,900 | 5.37 | 5.64 | 5.46 | 0 | 0 | 0 |
25/03/2021 |
5.37
|
1,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/03/2021 |
5.37
|
1,600 | 5.64 | 5.64 | 5.28 | 0 | 0 | 0 |
23/03/2021 |
5.64
|
7,100 | 5.55 | 5.74 | 5.64 | 0 | 0 | 0 |
22/03/2021 |
5.55
|
5,000 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
19/03/2021 |
5.46
|
10,266 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
18/03/2021 |
5.37
|
500 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
17/03/2021 |
5.46
|
7,553 | 5.37 | 5.46 | 5.01 | 0 | 0 | 0 |
16/03/2021 |
5.37
|
3,100 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
15/03/2021 |
5.46
|
8,000 | 5.37 | 5.46 | 5.10 | 0 | 0 | 0 |
12/03/2021 |
5.37
|
4,388 | 5.10 | 5.37 | 5.01 | 0 | 0 | 0 |
11/03/2021 |
5.10
|
495 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
10/03/2021 |
5.46
|
20,703 | 5.28 | 5.55 | 5.10 | 0 | 0 | 0 |
09/03/2021 |
5.28
|
22,700 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
08/03/2021 |
5.64
|
16,116 | 5.37 | 5.64 | 5.28 | 0 | 0 | 0 |
05/03/2021 |
5.37
|
2,300 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 |
04/03/2021 |
5.46
|
5,205 | 5.46 | 5.64 | 5.01 | 0 | 0 | 0 |
03/03/2021 |
5.46
|
100 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
02/03/2021 |
5.37
|
12,800 | 5.28 | 5.37 | 4.83 | 0 | 0 | 0 |
01/03/2021 |
5.28
|
33,400 | 4.92 | 5.37 | 4.92 | 0 | 0 | 0 |
26/02/2021 |
4.92
|
100 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
25/02/2021 |
5.19
|
1,900 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
24/02/2021 |
5.19
|
15,700 | 4.83 | 5.28 | 4.83 | 0 | 0 | 0 |
23/02/2021 |
4.83
|
700 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
22/02/2021 |
5.01
|
500 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
19/02/2021 |
5.19
|
1,400 | 4.92 | 5.19 | 4.73 | 0 | 0 | 0 |
18/02/2021 |
4.92
|
200 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
17/02/2021 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
09/02/2021 |
5.37
|
6,322 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |