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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.10
|
9,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/07/2021 |
5.40
|
800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
05/07/2021 |
5.20
|
6,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
02/07/2021 |
5.20
|
13,312 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
01/07/2021 |
5.30
|
4,300 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
30/06/2021 |
5.60
|
11,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
29/06/2021 |
5.60
|
7,706 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
28/06/2021 |
5.30
|
7,900 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
25/06/2021 |
5.40
|
30,906 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
24/06/2021 |
5.40
|
110 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/06/2021 |
5.40
|
3,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
22/06/2021 |
5.50
|
4,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
21/06/2021 |
5.70
|
800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
18/06/2021 |
5.80
|
7,500 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
17/06/2021 |
5.80
|
3,140 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
16/06/2021 |
5.50
|
4,919 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
15/06/2021 |
5.50
|
1,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
14/06/2021 |
5.50
|
3,606 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
11/06/2021 |
5.60
|
2,661 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
10/06/2021 |
5.70
|
150 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
09/06/2021 |
5.70
|
2,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/06/2021 |
5.70
|
1,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
07/06/2021 |
5.70
|
41,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/06/2021 |
5.70
|
12,414 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
03/06/2021 |
5.40
|
14,200 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
02/06/2021 |
5.90
|
5,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
01/06/2021 |
5.90
|
1,402 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
31/05/2021 |
5.90
|
4,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
28/05/2021 |
5.90
|
32,948 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
27/05/2021 |
5.80
|
5,000 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
26/05/2021 |
5.90
|
9,150 | 6 | 6 | 5.50 | 0 | 0 | 0 |
25/05/2021 |
6.10
|
19,500 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
24/05/2021 |
6
|
6,600 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
21/05/2021 |
6.10
|
49,100 | 5.90 | 6.30 | 5.60 | 0 | 0 | 0 |
20/05/2021 |
6
|
9,500 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
19/05/2021 |
6.20
|
14,600 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
18/05/2021 |
6.10
|
180,000 | 6.40 | 6.80 | 5.80 | 0 | 0 | 0 |
17/05/2021 |
6.40
|
102,200 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
14/05/2021 |
7.10
|
78,800 | 6.40 | 7.20 | 6.20 | 0 | 0 | 0 |
13/05/2021 |
6.80
|
45,614 | 6.60 | 7 | 6.30 | 0 | 0 | 0 |
12/05/2021 |
6.60
|
180,102 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
11/05/2021 |
6.10
|
211,700 | 5.20 | 6.10 | 5.20 | 0 | 0 | 0 |
10/05/2021 |
5.60
|
700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
07/05/2021 |
5.80
|
8,900 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
06/05/2021 |
5.80
|
9,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
05/05/2021 |
5.80
|
11,000 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
04/05/2021 |
5.70
|
3,800 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
29/04/2021 |
5.60
|
3,300 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
28/04/2021 |
6
|
13,900 | 5.90 | 6 | 5.30 | 0 | 0 | 0 |
27/04/2021 |
5.80
|
17,900 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
26/04/2021 |
5.80
|
500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
23/04/2021 |
6.10
|
7,159 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
22/04/2021 |
6.20
|
9,800 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
20/04/2021 |
6.20
|
6,500 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
19/04/2021 |
6.20
|
22,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
16/04/2021 |
6.20
|
15,900 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
15/04/2021 |
6.30
|
43,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
14/04/2021 |
6.50
|
60,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
13/04/2021 |
6.50
|
65,800 | 6.70 | 6.70 | 6.30 | 4,000 | 0 | 0.0 |
12/04/2021 |
6.80
|
177,400 | 6.10 | 6.80 | 5.90 | 0 | 0 | 0 |
09/04/2021 |
6.20
|
95,900 | 6.30 | 6.30 | 6 | 7,000 | 0 | 0.0 |
08/04/2021 |
6
|
113,359 | 6 | 6 | 5.90 | 0 | 0 | 0 |
07/04/2021 |
5.50
|
46,240 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
06/04/2021 |
5
|
3,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
05/04/2021 |
5.10
|
3,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
02/04/2021 |
5.10
|
12,630 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
01/04/2021 |
5.20
|
9,830 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
31/03/2021 |
5.30
|
2,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
30/03/2021 |
5.30
|
3,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
29/03/2021 |
5.30
|
1,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
26/03/2021 |
5.10
|
4,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
25/03/2021 |
5.10
|
3,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/03/2021 |
5.20
|
4,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
23/03/2021 |
5.10
|
15,335 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
22/03/2021 |
4.90
|
5,325 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
19/03/2021 |
5
|
5,900 | 5 | 5 | 5 | 0 | 0 | 0 |
18/03/2021 |
5
|
2,300 | 5 | 5 | 5 | 0 | 0 | 0 |
17/03/2021 |
5
|
5,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
16/03/2021 |
4.80
|
11,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
15/03/2021 |
4.90
|
5,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
12/03/2021 |
5
|
11,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
11/03/2021 |
4.90
|
3,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
10/03/2021 |
4.70
|
8,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
09/03/2021 |
4.90
|
1,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
08/03/2021 |
4.90
|
7,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/03/2021 |
4.80
|
1,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
04/03/2021 |
4.80
|
250 | 5 | 5 | 4.80 | 0 | 0 | 0 |
03/03/2021 |
4.70
|
7,900 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
02/03/2021 |
4.50
|
24,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
01/03/2021 |
4.70
|
10,340 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/02/2021 |
4.70
|
510 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/02/2021 |
4.70
|
31,500 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
24/02/2021 |
4.90
|
3,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
23/02/2021 |
4.90
|
27,525 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
22/02/2021 |
4.80
|
7,800 | 5 | 5 | 4.50 | 0 | 0 | 0 |
19/02/2021 |
4.70
|
400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
18/02/2021 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
17/02/2021 |
5
|
1,100 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 |
09/02/2021 |
5
|
3,000 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
08/02/2021 |
5
|
1,200 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |