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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/02/2021 |
6.10
|
134,400 | 6.17 | 6.18 | 5.74 | 0 | 0 | 0 |
04/02/2021 |
6.17
|
18,500 | 6.25 | 6.25 | 5.89 | 0 | 0 | 0 |
03/02/2021 |
6.25
|
142,900 | 6.32 | 6.32 | 5.88 | 0 | 0 | 0 |
02/02/2021 |
6.32
|
158,200 | 5.96 | 6.32 | 5.55 | 0 | 0 | 0 |
01/02/2021 |
5.96
|
136,400 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
29/01/2021 |
6.40
|
148,500 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
28/01/2021 |
6.50
|
22,500 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 |
27/01/2021 |
6.98
|
36,200 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
26/01/2021 |
7.50
|
49,000 | 7.41 | 7.60 | 7.20 | 0 | 0 | 0 |
25/01/2021 |
7.41
|
116,000 | 7.03 | 7.52 | 7.03 | 0 | 0 | 0 |
22/01/2021 |
7.03
|
147,700 | 7.03 | 7.44 | 6.80 | 0 | 0 | 0 |
21/01/2021 |
7.03
|
172,600 | 6.98 | 7.39 | 6.70 | 0 | 0 | 0 |
20/01/2021 |
6.98
|
97,800 | 7 | 7.04 | 6.51 | 0 | 0 | 0 |
19/01/2021 |
7
|
134,000 | 6.63 | 7.09 | 6.63 | 0 | 0 | 0 |
18/01/2021 |
6.63
|
86,700 | 6.20 | 6.63 | 6.10 | 100 | 10,500 | -0.1 |
15/01/2021 |
6.20
|
191,400 | 6.40 | 6.50 | 6.05 | 0 | 0 | 0 |
14/01/2021 |
6.40
|
97,300 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 |
13/01/2021 |
6.69
|
175,300 | 6.90 | 7.19 | 6.45 | 0 | 0 | 0 |
12/01/2021 |
6.90
|
51,100 | 6.90 | 6.91 | 6.43 | 0 | 0 | 0 |
11/01/2021 |
6.90
|
488,800 | 6.51 | 6.96 | 6.10 | 0 | 0 | 0 |
08/01/2021 |
6.51
|
411,700 | 6.09 | 6.51 | 6.10 | 0 | 3,900 | -0.0 |
07/01/2021 |
6.09
|
38,400 | 5.70 | 6.09 | 6.09 | 0 | 0 | 0 |
06/01/2021 |
5.70
|
59,800 | 5.33 | 5.70 | 5.70 | 0 | 0 | 0 |
05/01/2021 |
5.33
|
26,700 | 4.99 | 5.33 | 5.33 | 0 | 0 | 0 |
04/01/2021 |
4.99
|
91,800 | 4.67 | 4.99 | 4.70 | 0 | 0 | 0 |
31/12/2020 |
4.67
|
96,740 | 4.67 | 4.78 | 4.48 | 0 | 40 | -0.0 |
30/12/2020 |
4.67
|
81,660 | 4.70 | 4.87 | 4.44 | 0 | 0 | 0 |
29/12/2020 |
4.70
|
37,220 | 4.57 | 4.70 | 4.50 | 0 | 0 | 0 |
28/12/2020 |
4.57
|
15,750 | 4.58 | 4.58 | 4.38 | 0 | 0 | 0 |
25/12/2020 |
4.58
|
37,080 | 4.47 | 4.77 | 4.17 | 0 | 0 | 0 |
24/12/2020 |
4.47
|
108,540 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
23/12/2020 |
4.80
|
64,600 | 4.82 | 4.89 | 4.71 | 0 | 0 | 0 |
22/12/2020 |
4.82
|
41,120 | 4.82 | 4.99 | 4.73 | 0 | 0 | 0 |
21/12/2020 |
4.82
|
115,100 | 4.70 | 5.02 | 4.70 | 0 | 0 | 0 |
18/12/2020 |
4.70
|
29,350 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
17/12/2020 |
4.73
|
50,750 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
16/12/2020 |
4.78
|
101,980 | 5.13 | 5.34 | 4.78 | 0 | 0 | 0 |
15/12/2020 |
5.13
|
35,940 | 4.85 | 5.17 | 4.85 | 0 | 0 | 0 |
14/12/2020 |
4.85
|
83,780 | 4.54 | 4.85 | 4.60 | 0 | 0 | 0 |
11/12/2020 |
4.54
|
147,710 | 4.25 | 4.54 | 4.05 | 0 | 0 | 0 |
10/12/2020 |
4.25
|
17,430 | 4.20 | 4.25 | 4.11 | 0 | 0 | 0 |
09/12/2020 |
4.20
|
13,720 | 4.15 | 4.25 | 4.10 | 0 | 0 | 0 |
08/12/2020 |
4.15
|
19,240 | 4.15 | 4.35 | 4.10 | 0 | 0 | 0 |
07/12/2020 |
4.15
|
100,340 | 3.88 | 4.15 | 4 | 0 | 0 | 0 |
04/12/2020 |
3.88
|
6,100 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
03/12/2020 |
3.90
|
1,700 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
02/12/2020 |
4.04
|
1,280 | 3.99 | 4.04 | 3.91 | 0 | 0 | 0 |
01/12/2020 |
3.99
|
49,040 | 4.06 | 4.06 | 3.82 | 0 | 0 | 0 |
30/11/2020 |
4.06
|
12,520 | 4.09 | 4.16 | 3.90 | 0 | 0 | 0 |
27/11/2020 |
4.09
|
1,770 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
26/11/2020 |
4.15
|
5,270 | 4.07 | 4.34 | 3.83 | 0 | 0 | 0 |
25/11/2020 |
4.07
|
10 | 3.91 | 4.07 | 4.07 | 0 | 0 | 0 |
24/11/2020 |
3.91
|
520 | 3.92 | 4.02 | 3.91 | 0 | 0 | 0 |
23/11/2020 |
3.92
|
15,290 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
20/11/2020 |
4.06
|
20 | 3.90 | 4.08 | 4.06 | 0 | 0 | 0 |
19/11/2020 |
3.90
|
19,140 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
18/11/2020 |
3.90
|
6,850 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
17/11/2020 |
4.01
|
20,100 | 3.89 | 4.01 | 3.80 | 0 | 0 | 0 |
16/11/2020 |
3.89
|
2,520 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
13/11/2020 |
4.06
|
1,360 | 4 | 4.09 | 4.06 | 0 | 0 | 0 |
12/11/2020 |
4
|
10,200 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
11/11/2020 |
4.01
|
110 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
10/11/2020 |
4.03
|
14,600 | 4 | 4.03 | 3.81 | 0 | 0 | 0 |
09/11/2020 |
4
|
4,540 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 |
06/11/2020 |
4.07
|
30 | 3.94 | 4.07 | 4.07 | 0 | 0 | 0 |
05/11/2020 |
3.94
|
120 | 3.90 | 4.16 | 3.72 | 0 | 0 | 0 |
04/11/2020 |
3.90
|
40 | 3.93 | 4 | 3.76 | 0 | 0 | 0 |
03/11/2020 |
3.93
|
1,750 | 3.70 | 3.95 | 3.90 | 0 | 0 | 0 |
02/11/2020 |
3.70
|
4,360 | 3.61 | 3.85 | 3.62 | 0 | 0 | 0 |
30/10/2020 |
3.61
|
1,330 | 3.61 | 3.85 | 3.61 | 0 | 0 | 0 |
29/10/2020 |
3.61
|
2,630 | 3.70 | 3.81 | 3.55 | 0 | 0 | 0 |
28/10/2020 |
3.70
|
16,790 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
27/10/2020 |
3.80
|
2,650 | 3.80 | 3.92 | 3.80 | 0 | 0 | 0 |
26/10/2020 |
3.80
|
7,160 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
23/10/2020 |
3.92
|
8,380 | 3.91 | 3.92 | 3.81 | 0 | 0 | 0 |
22/10/2020 |
3.91
|
41,160 | 3.96 | 4 | 3.80 | 0 | 0 | 0 |
21/10/2020 |
3.96
|
3,260 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
20/10/2020 |
4.17
|
1,200 | 4.16 | 4.17 | 4.10 | 0 | 0 | 0 |
19/10/2020 |
4.16
|
1,480 | 4.07 | 4.20 | 4 | 0 | 0 | 0 |
16/10/2020 |
4.07
|
19,370 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 |
15/10/2020 |
4.24
|
6,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
14/10/2020 |
4.30
|
10,150 | 4.30 | 4.30 | 4.28 | 0 | 0 | 0 |
13/10/2020 |
4.30
|
163,530 | 4.12 | 4.30 | 3.96 | 0 | 0 | 0 |
12/10/2020 |
4.12
|
94,750 | 4.28 | 4.40 | 4.10 | 0 | 0 | 0 |
09/10/2020 |
4.28
|
99,760 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
08/10/2020 |
4.39
|
39,470 | 4.36 | 4.42 | 4.28 | 0 | 0 | 0 |
07/10/2020 |
4.36
|
38,200 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
06/10/2020 |
4.48
|
73,900 | 4.33 | 4.59 | 4.30 | 0 | 0 | 0 |
05/10/2020 |
4.33
|
52,830 | 4.05 | 4.33 | 4.05 | 0 | 0 | 0 |
02/10/2020 |
4.05
|
48,010 | 4.33 | 4.57 | 4.04 | 0 | 0 | 0 |
01/10/2020 |
4.33
|
13,100 | 4.34 | 4.48 | 4.32 | 0 | 0 | 0 |
30/09/2020 |
4.34
|
1,760 | 4.31 | 4.40 | 4.34 | 0 | 0 | 0 |
29/09/2020 |
4.31
|
14,160 | 4.54 | 4.54 | 4.30 | 0 | 0 | 0 |
28/09/2020 |
4.54
|
58,730 | 4.26 | 4.55 | 4.30 | 0 | 0 | 0 |
25/09/2020 |
4.26
|
6,760 | 4.40 | 4.45 | 4.20 | 0 | 0 | 0 |
24/09/2020 |
4.40
|
7,890 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 |
23/09/2020 |
4.56
|
42,620 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
22/09/2020 |
4.50
|
34,950 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
21/09/2020 |
4.70
|
48,380 | 4.60 | 4.78 | 4.32 | 0 | 0 | 0 |