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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2021 |
4.71
|
12,100 | 4.89 | 5.44 | 4.71 | 0 | 0 | 0 |
29/06/2021 |
4.89
|
42,020 | 5.08 | 5.08 | 4.71 | 0 | 0 | 0 |
28/06/2021 |
5.08
|
2,100 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |
25/06/2021 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
24/06/2021 |
5.26
|
900 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
23/06/2021 |
5.44
|
700 | 5.35 | 5.44 | 5.44 | 0 | 0 | 0 |
22/06/2021 |
5.35
|
7,100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
21/06/2021 |
5.35
|
38,200 | 5.26 | 5.35 | 4.98 | 0 | 0 | 0 |
18/06/2021 |
5.26
|
1,200 | 4.89 | 5.26 | 5.26 | 0 | 0 | 0 |
17/06/2021 |
4.89
|
6,700 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
16/06/2021 |
4.98
|
10,900 | 4.80 | 5.08 | 4.98 | 0 | 0 | 0 |
15/06/2021 |
4.80
|
50,800 | 4.80 | 5.17 | 4.80 | 0 | 0 | 0 |
14/06/2021 |
4.80
|
18,400 | 4.98 | 5.26 | 4.80 | 0 | 0 | 0 |
11/06/2021 |
4.98
|
14,600 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
10/06/2021 |
5.08
|
1,200 | 4.61 | 5.17 | 5.08 | 0 | 0 | 0 |
09/06/2021 |
4.61
|
9,900 | 4.98 | 4.98 | 4.61 | 0 | 0 | 0 |
08/06/2021 |
4.98
|
500 | 4.80 | 5.08 | 4.98 | 0 | 0 | 0 |
07/06/2021 |
4.80
|
18,110 | 4.89 | 5.35 | 4.80 | 0 | 0 | 0 |
04/06/2021 |
4.89
|
25,800 | 4.98 | 5.35 | 4.80 | 0 | 0 | 0 |
03/06/2021 |
4.98
|
43,800 | 4.80 | 4.98 | 4.89 | 0 | 0 | 0 |
02/06/2021 |
4.80
|
19,500 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
01/06/2021 |
4.89
|
9,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
31/05/2021 |
4.89
|
3,200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
28/05/2021 |
4.89
|
1,100 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 |
27/05/2021 |
4.80
|
3,300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
26/05/2021 |
4.89
|
0 | 4.98 | 4.89 | 4.89 | 0 | 0 | 0 |
25/05/2021 |
4.98
|
1,000 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 |
24/05/2021 |
4.89
|
0 | 5.26 | 4.89 | 5.26 | 0 | 0 | 0 |
21/05/2021 |
5.26
|
600 | 4.89 | 5.26 | 4.80 | 0 | 0 | 0 |
20/05/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
19/05/2021 |
4.89
|
7,200 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
18/05/2021 |
4.98
|
7,800 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 |
17/05/2021 |
5.08
|
4,200 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
14/05/2021 |
4.98
|
1,800 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
13/05/2021 |
5.26
|
200 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 |
12/05/2021 |
5.26
|
35,100 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 |
11/05/2021 |
5.26
|
3,800 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
10/05/2021 |
5.35
|
3,200 | 5.44 | 5.44 | 5.08 | 0 | 300 | -0.0 |
07/05/2021 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
06/05/2021 |
5.44
|
1,800 | 5.17 | 5.54 | 5.44 | 0 | 0 | 0 |
05/05/2021 |
5.17
|
19,700 | 5.44 | 5.44 | 4.89 | 0 | 0 | 0 |
04/05/2021 |
5.44
|
1,000 | 5.44 | 5.44 | 4.80 | 0 | 0 | 0 |
29/04/2021 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
28/04/2021 |
5.44
|
600 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/04/2021 |
5.44
|
1,900 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
26/04/2021 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/04/2021 |
5.54
|
12,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
22/04/2021 |
5.54
|
1,000 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
20/04/2021 |
5.54
|
1,200 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
19/04/2021 |
5.72
|
9,300 | 5.54 | 5.72 | 5.54 | 0 | 0 | 0 |
16/04/2021 |
5.54
|
2,100 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
15/04/2021 |
5.72
|
5,800 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
14/04/2021 |
5.81
|
33,300 | 6.28 | 6.28 | 5.63 | 0 | 0 | 0 |
13/04/2021 |
6.28
|
51,900 | 5.44 | 6.37 | 5.54 | 0 | 0 | 0 |
12/04/2021 |
5.44
|
900 | 5.81 | 5.81 | 5.44 | 0 | 0 | 0 |
09/04/2021 |
5.81
|
5,500 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 |
08/04/2021 |
5.72
|
10,300 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
07/04/2021 |
5.72
|
31,600 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
06/04/2021 |
5.81
|
23,900 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
05/04/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
02/04/2021 |
5.54
|
9,230 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
01/04/2021 |
5.54
|
2,500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
31/03/2021 |
5.54
|
4,958 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
30/03/2021 |
5.81
|
1,100 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
29/03/2021 |
5.81
|
300 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
26/03/2021 |
5.91
|
0 | 5.72 | 5.91 | 5.91 | 0 | 0 | 0 |
25/03/2021 |
5.72
|
500 | 6.00 | 6.00 | 5.72 | 0 | 0 | 0 |
24/03/2021 |
6.00
|
100 | 5.63 | 6.00 | 6.00 | 0 | 0 | 0 |
23/03/2021 |
5.63
|
7,700 | 6.09 | 6.09 | 5.63 | 0 | 0 | 0 |
22/03/2021 |
6.09
|
800 | 6.28 | 6.28 | 6.00 | 0 | 0 | 0 |
19/03/2021 |
6.28
|
800 | 5.81 | 6.37 | 5.72 | 0 | 0 | 0 |
18/03/2021 |
5.81
|
10,100 | 5.81 | 5.91 | 5.81 | 0 | 0 | 0 |
17/03/2021 |
5.81
|
17,600 | 5.44 | 5.81 | 5.44 | 0 | 0 | 0 |
16/03/2021 |
5.44
|
14,100 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
15/03/2021 |
5.35
|
3,200 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
12/03/2021 |
5.44
|
8,330 | 5.26 | 5.44 | 5.17 | 0 | 0 | 0 |
11/03/2021 |
5.26
|
12,010 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |
10/03/2021 |
5.26
|
35,100 | 5.08 | 5.26 | 4.98 | 0 | 0 | 0 |
09/03/2021 |
5.08
|
24,202 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 |
08/03/2021 |
4.89
|
11,300 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
05/03/2021 |
4.89
|
4,000 | 4.89 | 4.98 | 4.61 | 0 | 0 | 0 |
04/03/2021 |
4.89
|
1,600 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 |
03/03/2021 |
4.71
|
11,600 | 4.43 | 4.71 | 4.61 | 0 | 0 | 0 |
02/03/2021 |
4.43
|
15,300 | 4.43 | 4.43 | 4.43 | 0 | 4,200 | -0.0 |
01/03/2021 |
4.43
|
16,300 | 4.43 | 4.43 | 4.43 | 0 | 100 | -0.0 |
26/02/2021 |
4.43
|
200 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
25/02/2021 |
4.52
|
3,100 | 4.52 | 4.52 | 4.43 | 0 | 100 | -0.0 |
24/02/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
23/02/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
22/02/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
19/02/2021 |
4.52
|
200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
18/02/2021 |
4.52
|
5,000 | 4.61 | 4.61 | 4.15 | 0 | 0 | 0 |
17/02/2021 |
4.61
|
600 | 4.15 | 4.71 | 4.61 | 0 | 100 | -0.0 |
09/02/2021 |
4.15
|
3,100 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
08/02/2021 |
4.15
|
4,300 | 4.52 | 4.52 | 4.15 | 0 | 0 | 0 |
05/02/2021 |
4.52
|
1,100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
04/02/2021 |
4.52
|
5,600 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
03/02/2021 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
02/02/2021 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/02/2021 |
4.61
|
2,100 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |