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) |
0.30 | 4.69% | 2,076,300 | -1,000 | -0.0 |
6.20
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.47% | 4,604,600 | 105,860 | 0.7 |
6.10
7.10
6.70
|
3 tháng
(2024-06-21) |
-1 | -12.99% | 6,683,500 | 89,260 | 0.6 |
6.10
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -21.18% | 19,986,900 | 213,160 | 1.5 |
6.10
8.90
6.70
|
12 tháng
(2023-09-25) |
-3.20 | -32.32% | 70,173,400 | 566,200 | 4.1 |
6.10
10.10
6.70
|
24 tháng
(2022-09-30) |
-5.17 | -43.58% | 138,509,383 | 444,300 | 2.5 |
5.38
12.30
6.70
|
36 tháng
(2021-10-05) |
-12.74 | -65.53% | 187,041,500 | 451,000 | 3.6 |
5.38
27.06
6.70
|
60 tháng
(2019-10-16) |
0.51 | 8.28% | 237,899,666 | 619,000 | 9.2 |
3.25
27.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
5.81
|
39,400 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
04/02/2021 |
5.81
|
40,100 | 5.81 | 5.94 | 5.63 | 0 | 0 | 0 |
03/02/2021 |
5.81
|
47,400 | 5.88 | 6.19 | 5.56 | 0 | 0 | 0 |
02/02/2021 |
5.88
|
22,500 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
01/02/2021 |
5.94
|
28,800 | 5.63 | 6.13 | 5.69 | 0 | 0 | 0 |
29/01/2021 |
5.63
|
24,400 | 5.25 | 5.75 | 4.75 | 0 | 0 | 0 |
28/01/2021 |
5.25
|
30,900 | 5.63 | 5.63 | 5.06 | 0 | 0 | 0 |
27/01/2021 |
5.63
|
89,000 | 5.75 | 5.81 | 5.19 | 0 | 0 | 0 |
26/01/2021 |
5.75
|
22,300 | 5.81 | 6 | 5.31 | 0 | 0 | 0 |
25/01/2021 |
5.81
|
102,600 | 6.19 | 6.44 | 5.63 | 0 | 0 | 0 |
22/01/2021 |
6.19
|
55,900 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
21/01/2021 |
6.88
|
127,200 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
20/01/2021 |
6.88
|
35,800 | 6.69 | 6.88 | 6.06 | 0 | 0 | 0 |
19/01/2021 |
6.69
|
319,400 | 6.56 | 7.19 | 6 | 0 | 0 | 0 |
18/01/2021 |
6.56
|
257,600 | 6 | 6.56 | 5.94 | 0 | 0 | 0 |
15/01/2021 |
6
|
119,600 | 5.69 | 6 | 5.63 | 0 | 0 | 0 |
14/01/2021 |
5.69
|
21,200 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
13/01/2021 |
5.75
|
3,600 | 5.50 | 5.75 | 5 | 0 | 0 | 0 |
12/01/2021 |
5.50
|
3,000 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
11/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/01/2021 |
5.63
|
25,400 | 6 | 6.13 | 5.56 | 0 | 0 | 0 |
07/01/2021 |
6
|
5,500 | 5.69 | 6.06 | 6 | 0 | 0 | 0 |
06/01/2021 |
5.69
|
35,500 | 5.19 | 5.69 | 4.69 | 0 | 0 | 0 |
05/01/2021 |
5.19
|
3,000 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 |
04/01/2021 |
5.25
|
16,900 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
31/12/2020 |
5.44
|
11,900 | 5.13 | 5.56 | 5.44 | 0 | 0 | 0 |
30/12/2020 |
5.13
|
6,000 | 4.69 | 5.13 | 4.38 | 0 | 0 | 0 |
29/12/2020 |
4.69
|
11,300 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
28/12/2020 |
4.69
|
8,100 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
25/12/2020 |
4.88
|
1,600 | 4.44 | 4.88 | 4.38 | 0 | 0 | 0 |
24/12/2020 |
4.44
|
4,900 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
23/12/2020 |
4.88
|
29,300 | 4.63 | 5.06 | 4.38 | 0 | 0 | 0 |
22/12/2020 |
4.63
|
4,400 | 4.63 | 4.69 | 4.63 | 0 | 0 | 0 |
21/12/2020 |
4.63
|
7,503 | 4.31 | 4.63 | 4.06 | 0 | 0 | 0 |
18/12/2020 |
4.31
|
3,200 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
17/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
16/12/2020 |
4.19
|
2,900 | 3.88 | 4.25 | 4.19 | 0 | 0 | 0 |
15/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
14/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
11/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
10/12/2020 |
3.88
|
17,400 | 4.25 | 4.44 | 3.88 | 0 | 0 | 0 |
09/12/2020 |
4.25
|
1,400 | 3.88 | 4.25 | 3.50 | 0 | 0 | 0 |
08/12/2020 |
3.88
|
100 | 3.81 | 3.88 | 3.88 | 0 | 0 | 0 |
07/12/2020 |
3.81
|
5,200 | 3.81 | 4.19 | 3.81 | 0 | 0 | 0 |
04/12/2020 |
3.81
|
1,100 | 3.56 | 3.88 | 3.81 | 0 | 0 | 0 |
03/12/2020 |
3.56
|
100 | 3.25 | 3.56 | 3.56 | 0 | 0 | 0 |
02/12/2020 |
3.25
|
1,000 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
01/12/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
30/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
27/11/2020 |
3.56
|
100 | 3.31 | 3.56 | 3.56 | 0 | 0 | 0 |
26/11/2020 |
3.31
|
4,000 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
25/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
24/11/2020 |
3.44
|
5,000 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
23/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
20/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
19/11/2020 |
3.56
|
3,100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
18/11/2020 |
3.75
|
7,500 | 3.44 | 3.75 | 3.44 | 0 | 0 | 0 |
17/11/2020 |
3.44
|
10,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/11/2020 |
3.44
|
4,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
12/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
11/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
10/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
09/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
06/11/2020 |
3.69
|
1,000 | 3.44 | 3.69 | 3.69 | 0 | 0 | 0 |
05/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
04/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
03/11/2020 |
3.44
|
4,000 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
02/11/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
30/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
29/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
28/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
27/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
26/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
23/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
22/10/2020 |
3.63
|
3,000 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
21/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
20/10/2020 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
16/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
15/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
14/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
13/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
12/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
09/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
06/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
05/10/2020 |
3.81
|
100 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 |
02/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/09/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
29/09/2020 |
4.06
|
100 | 4.38 | 4.38 | 4.06 | 0 | 0 | 0 |
28/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
25/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
24/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
23/09/2020 |
4.38
|
100 | 4.19 | 4.38 | 4.38 | 0 | 0 | 0 |
22/09/2020 |
4.19
|
100 | 4.44 | 4.44 | 4.19 | 0 | 0 | 0 |
21/09/2020 |
4.44
|
7,200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
18/09/2020 |
4.44
|
6,300 | 4.44 | 4.50 | 4.44 | 0 | 0 | 0 |