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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
5.52
|
5,800 | 5.48 | 5.56 | 5.20 | 0 | 0 | 0 |
03/02/2021 |
5.48
|
2,500 | 5.35 | 5.72 | 4.98 | 0 | 0 | 0 |
02/02/2021 |
5.35
|
8,200 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
01/02/2021 |
5.39
|
4,900 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
29/01/2021 |
5.40
|
7,900 | 5.40 | 5.40 | 5.04 | 0 | 0 | 0 |
28/01/2021 |
5.40
|
14,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
27/01/2021 |
5.80
|
2,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
26/01/2021 |
5.70
|
3,000 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
25/01/2021 |
5.80
|
11,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
22/01/2021 |
5.80
|
16,700 | 5.79 | 5.95 | 5.50 | 0 | 0 | 0 |
21/01/2021 |
5.79
|
13,100 | 5.44 | 5.79 | 5.36 | 0 | 0 | 0 |
20/01/2021 |
5.44
|
12,300 | 5.50 | 5.50 | 5.20 | 400 | 0 | 0.0 |
19/01/2021 |
5.50
|
44,700 | 5.90 | 5.90 | 5.50 | 1,100 | 0 | 0.0 |
18/01/2021 |
5.90
|
26,000 | 5.60 | 5.95 | 5.58 | 0 | 0 | 0 |
15/01/2021 |
5.60
|
34,600 | 5.41 | 5.75 | 5.42 | 0 | 0 | 0 |
14/01/2021 |
5.41
|
33,600 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
13/01/2021 |
5.76
|
31,800 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
12/01/2021 |
5.95
|
69,000 | 5.90 | 5.95 | 5.52 | 0 | 0 | 0 |
11/01/2021 |
5.90
|
3,400 | 6.06 | 6.06 | 5.80 | 0 | 0 | 0 |
08/01/2021 |
6.06
|
12,300 | 6.06 | 6.29 | 6.06 | 0 | 0 | 0 |
07/01/2021 |
6.06
|
94,900 | 5.67 | 6.06 | 6 | 0 | 0 | 0 |
06/01/2021 |
5.67
|
43,100 | 5.30 | 5.67 | 5.30 | 0 | 0 | 0 |
05/01/2021 |
5.30
|
4,200 | 5.20 | 5.38 | 5.10 | 0 | 0 | 0 |
04/01/2021 |
5.20
|
5,900 | 5.30 | 5.31 | 5.20 | 0 | 0 | 0 |
31/12/2020 |
5.30
|
6,660 | 5.11 | 5.30 | 5.07 | 0 | 0 | 0 |
30/12/2020 |
5.11
|
18,750 | 5.21 | 5.50 | 5.11 | 0 | 0 | 0 |
29/12/2020 |
5.21
|
12,670 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
28/12/2020 |
5.40
|
10,110 | 5.47 | 5.47 | 5.12 | 0 | 0 | 0 |
25/12/2020 |
5.47
|
6,750 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 |
24/12/2020 |
5.49
|
16,980 | 5.50 | 5.52 | 5.13 | 0 | 0 | 0 |
23/12/2020 |
5.50
|
27,210 | 5.49 | 5.80 | 5.15 | 0 | 0 | 0 |
22/12/2020 |
5.49
|
33,000 | 5.46 | 5.70 | 5.10 | 0 | 0 | 0 |
21/12/2020 |
5.46
|
2,100 | 5.77 | 5.85 | 5.45 | 0 | 0 | 0 |
18/12/2020 |
5.77
|
2,910 | 5.60 | 5.87 | 5.40 | 0 | 0 | 0 |
17/12/2020 |
5.60
|
31,710 | 5.75 | 5.75 | 5.35 | 900 | 0 | 0.0 |
16/12/2020 |
5.75
|
10,950 | 5.71 | 5.98 | 5.56 | 0 | 0 | 0 |
15/12/2020 |
5.71
|
33,390 | 5.61 | 6 | 5.65 | 0 | 0 | 0 |
14/12/2020 |
5.61
|
19,290 | 5.93 | 6.34 | 5.60 | 0 | 100 | -0.0 |
11/12/2020 |
5.93
|
13,230 | 5.55 | 5.93 | 5.89 | 0 | 0 | 0 |
10/12/2020 |
5.55
|
39,650 | 5.19 | 5.55 | 4.85 | 0 | 800 | -0.0 |
09/12/2020 |
5.19
|
1,090 | 5.09 | 5.20 | 5.08 | 0 | 0 | 0 |
08/12/2020 |
5.09
|
5,470 | 4.93 | 5.10 | 4.72 | 0 | 0 | 0 |
07/12/2020 |
4.93
|
10,690 | 4.66 | 4.94 | 4.68 | 0 | 0 | 0 |
04/12/2020 |
4.66
|
970 | 4.80 | 4.90 | 4.66 | 0 | 0 | 0 |
03/12/2020 |
4.80
|
4,610 | 4.90 | 5.05 | 4.80 | 0 | 0 | 0 |
02/12/2020 |
4.90
|
6,410 | 4.90 | 4.90 | 4.65 | 0 | 100 | -0.0 |
01/12/2020 |
4.90
|
610 | 4.94 | 4.94 | 4.68 | 0 | 0 | 0 |
30/11/2020 |
4.94
|
2,170 | 4.72 | 5 | 4.65 | 0 | 0 | 0 |
27/11/2020 |
4.72
|
8,060 | 5 | 5.10 | 4.66 | 0 | 0 | 0 |
26/11/2020 |
5
|
660 | 4.94 | 5.10 | 5 | 0 | 0 | 0 |
25/11/2020 |
4.94
|
8,050 | 4.89 | 5.10 | 4.70 | 7,500 | 0 | 0.0 |
24/11/2020 |
4.89
|
4,060 | 4.85 | 4.94 | 4.88 | 0 | 0 | 0 |
23/11/2020 |
4.85
|
1,060 | 4.70 | 4.89 | 4.80 | 0 | 0 | 0 |
20/11/2020 |
4.70
|
2,680 | 4.80 | 4.89 | 4.65 | 0 | 0 | 0 |
19/11/2020 |
4.80
|
650 | 4.65 | 4.89 | 4.80 | 0 | 0 | 0 |
18/11/2020 |
4.65
|
18,350 | 4.82 | 4.98 | 4.65 | 0 | 0 | 0 |
17/11/2020 |
4.82
|
6,880 | 4.67 | 4.82 | 4.60 | 0 | 0 | 0 |
16/11/2020 |
4.67
|
480 | 4.79 | 4.89 | 4.67 | 0 | 0 | 0 |
13/11/2020 |
4.79
|
8,560 | 4.86 | 4.86 | 4.60 | 0 | 0 | 0 |
12/11/2020 |
4.86
|
110 | 4.61 | 4.86 | 4.34 | 0 | 0 | 0 |
11/11/2020 |
4.61
|
10 | 4.87 | 4.87 | 4.61 | 0 | 0 | 0 |
10/11/2020 |
4.87
|
2,020 | 4.60 | 4.87 | 4.73 | 0 | 0 | 0 |
09/11/2020 |
4.60
|
360 | 4.79 | 5.09 | 4.51 | 0 | 0 | 0 |
06/11/2020 |
4.79
|
50 | 4.78 | 4.79 | 4.79 | 0 | 0 | 0 |
05/11/2020 |
4.78
|
2,290 | 4.76 | 4.80 | 4.65 | 0 | 0 | 0 |
04/11/2020 |
4.76
|
1,900 | 4.77 | 4.89 | 4.62 | 0 | 0 | 0 |
03/11/2020 |
4.77
|
5,190 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
02/11/2020 |
4.80
|
840 | 4.79 | 4.80 | 4.70 | 0 | 0 | 0 |
30/10/2020 |
4.79
|
3,540 | 4.73 | 4.97 | 4.65 | 0 | 0 | 0 |
29/10/2020 |
4.73
|
5,520 | 4.61 | 4.80 | 4.43 | 0 | 0 | 0 |
28/10/2020 |
4.61
|
6,460 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
27/10/2020 |
4.74
|
30 | 4.75 | 4.75 | 4.74 | 0 | 0 | 0 |
26/10/2020 |
4.75
|
19,730 | 4.53 | 4.77 | 4.53 | 0 | 0 | 0 |
23/10/2020 |
4.53
|
1,010 | 4.77 | 4.86 | 4.51 | 0 | 0 | 0 |
22/10/2020 |
4.77
|
10 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
21/10/2020 |
4.70
|
1,050 | 4.60 | 4.79 | 4.51 | 0 | 0 | 0 |
20/10/2020 |
4.60
|
24,930 | 4.60 | 4.80 | 4.58 | 0 | 0 | 0 |
19/10/2020 |
4.60
|
7,270 | 4.77 | 5.09 | 4.50 | 0 | 0 | 0 |
16/10/2020 |
4.77
|
13,060 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 |
15/10/2020 |
4.67
|
4,130 | 4.66 | 4.80 | 4.67 | 0 | 0 | 0 |
14/10/2020 |
4.66
|
3,220 | 4.66 | 4.80 | 4.61 | 0 | 0 | 0 |
13/10/2020 |
4.66
|
2,530 | 4.81 | 4.90 | 4.65 | 0 | 0 | 0 |
12/10/2020 |
4.81
|
6,600 | 4.82 | 4.82 | 4.70 | 0 | 0 | 0 |
09/10/2020 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
08/10/2020 |
4.82
|
15,050 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
07/10/2020 |
4.90
|
4,450 | 4.79 | 4.99 | 4.84 | 0 | 0 | 0 |
06/10/2020 |
4.79
|
2,700 | 4.77 | 4.79 | 4.65 | 0 | 0 | 0 |
05/10/2020 |
4.77
|
2,570 | 4.66 | 4.98 | 4.63 | 0 | 0 | 0 |
02/10/2020 |
4.66
|
5,480 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
01/10/2020 |
4.80
|
6,990 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
30/09/2020 |
4.85
|
2,310 | 4.65 | 4.89 | 4.55 | 0 | 0 | 0 |
29/09/2020 |
4.65
|
5,730 | 4.56 | 4.80 | 4.60 | 0 | 0 | 0 |
28/09/2020 |
4.56
|
8,710 | 4.60 | 4.79 | 4.56 | 0 | 0 | 0 |
25/09/2020 |
4.60
|
2,110 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
24/09/2020 |
4.70
|
5,450 | 4.79 | 4.80 | 4.68 | 0 | 0 | 0 |
23/09/2020 |
4.79
|
5,880 | 4.52 | 4.82 | 4.53 | 0 | 0 | 0 |
22/09/2020 |
4.52
|
760 | 4.65 | 4.66 | 4.52 | 0 | 0 | 0 |
21/09/2020 |
4.65
|
18,190 | 4.66 | 4.66 | 4.65 | 0 | 0 | 0 |
18/09/2020 |
4.66
|
6,520 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 |
17/09/2020 |
4.66
|
380 | 4.85 | 4.86 | 4.66 | 0 | 0 | 0 |