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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
5.90
|
1,100 | 5.56 | 5.90 | 5.55 | 0 | 0 | 0 |
04/02/2021 |
5.56
|
1,200 | 5.20 | 5.56 | 5.20 | 0 | 0 | 0 |
03/02/2021 |
5.20
|
2,300 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
02/02/2021 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/02/2021 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
29/01/2021 |
5.30
|
7,000 | 5.31 | 5.31 | 5.30 | 0 | 0 | 0 |
28/01/2021 |
5.31
|
1,800 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
27/01/2021 |
5.70
|
9,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
26/01/2021 |
6
|
1,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
25/01/2021 |
6
|
1,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
22/01/2021 |
6.10
|
3,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
21/01/2021 |
6.20
|
88,300 | 5.99 | 6.30 | 6 | 0 | 0 | 0 |
20/01/2021 |
5.99
|
78,700 | 5.60 | 5.99 | 5.60 | 0 | 0 | 0 |
19/01/2021 |
5.60
|
14,900 | 6.02 | 6.02 | 5.60 | 0 | 0 | 0 |
18/01/2021 |
6.02
|
46,600 | 6.01 | 6.20 | 6 | 0 | 0 | 0 |
15/01/2021 |
6.01
|
19,000 | 5.90 | 6.01 | 5.90 | 0 | 0 | 0 |
14/01/2021 |
5.90
|
5,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
13/01/2021 |
5.70
|
16,900 | 6 | 6 | 5.60 | 0 | 0 | 0 |
12/01/2021 |
6
|
38,300 | 5.90 | 6.31 | 5.70 | 0 | 0 | 0 |
11/01/2021 |
5.90
|
24,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
08/01/2021 |
5.70
|
40,300 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
07/01/2021 |
5.40
|
2,500 | 5.30 | 5.60 | 5.31 | 0 | 0 | 0 |
06/01/2021 |
5.30
|
10,500 | 5.20 | 5.30 | 5.03 | 0 | 0 | 0 |
05/01/2021 |
5.20
|
6,600 | 5.40 | 5.40 | 5.03 | 100 | 0 | 0.0 |
04/01/2021 |
5.40
|
19,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
31/12/2020 |
5.50
|
20,650 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
30/12/2020 |
5.40
|
15,970 | 5.05 | 5.40 | 5.30 | 0 | 0 | 0 |
29/12/2020 |
5.05
|
29,580 | 4.72 | 5.05 | 4.97 | 0 | 0 | 0 |
28/12/2020 |
4.72
|
2,850 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
25/12/2020 |
4.65
|
110 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
24/12/2020 |
4.71
|
22,140 | 5 | 5 | 4.71 | 0 | 0 | 0 |
23/12/2020 |
5
|
2,380 | 5.29 | 5.30 | 5 | 0 | 0 | 0 |
22/12/2020 |
5.29
|
15,920 | 4.95 | 5.29 | 5.10 | 0 | 0 | 0 |
21/12/2020 |
4.95
|
10,660 | 4.97 | 5 | 4.95 | 0 | 0 | 0 |
18/12/2020 |
4.97
|
5,630 | 5 | 5 | 4.95 | 0 | 0 | 0 |
17/12/2020 |
5
|
5,570 | 5.02 | 5.10 | 5 | 0 | 0 | 0 |
16/12/2020 |
5.02
|
31,280 | 4.70 | 5.02 | 5 | 0 | 0 | 0 |
15/12/2020 |
4.70
|
610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/12/2020 |
5
|
4,150 | 4.75 | 5 | 4.43 | 0 | 0 | 0 |
11/12/2020 |
4.75
|
10 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
10/12/2020 |
4.80
|
1,020 | 5.10 | 5.18 | 4.80 | 0 | 0 | 0 |
09/12/2020 |
5.10
|
1,550 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/12/2020 |
5.10
|
1,570 | 4.82 | 5.15 | 4.70 | 0 | 0 | 0 |
07/12/2020 |
4.82
|
1,460 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
04/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
03/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
02/12/2020 |
5.18
|
1,760 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
01/12/2020 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
30/11/2020 |
5.18
|
1,170 | 5.20 | 5.20 | 5.18 | 0 | 0 | 0 |
27/11/2020 |
5.20
|
350 | 5.10 | 5.20 | 4.85 | 0 | 0 | 0 |
26/11/2020 |
5.10
|
2,750 | 5.25 | 5.50 | 5.10 | 0 | 0 | 0 |
25/11/2020 |
5.25
|
510 | 4.92 | 5.25 | 5.25 | 0 | 0 | 0 |
24/11/2020 |
4.92
|
2,710 | 4.92 | 4.92 | 4.60 | 0 | 0 | 0 |
23/11/2020 |
4.92
|
6,530 | 4.60 | 4.92 | 4.62 | 0 | 0 | 0 |
20/11/2020 |
4.60
|
30 | 4.49 | 4.60 | 4.60 | 0 | 0 | 0 |
19/11/2020 |
4.49
|
3,990 | 4.30 | 4.50 | 4.49 | 0 | 0 | 0 |
18/11/2020 |
4.30
|
110 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
17/11/2020 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/11/2020 |
4.20
|
600 | 4.10 | 4.21 | 4.20 | 0 | 0 | 0 |
13/11/2020 |
4.10
|
760 | 4.10 | 4.38 | 4.10 | 0 | 580 | -0.0 |
12/11/2020 |
4.10
|
230 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 |
11/11/2020 |
4.15
|
20 | 4.45 | 4.50 | 4.15 | 0 | 0 | 0 |
10/11/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
09/11/2020 |
4.45
|
30 | 4.28 | 4.45 | 4.35 | 0 | 0 | 0 |
06/11/2020 |
4.28
|
30 | 4 | 4.28 | 4.28 | 0 | 0 | 0 |
05/11/2020 |
4
|
5,350 | 4.20 | 4.49 | 4 | 0 | 0 | 0 |
04/11/2020 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
03/11/2020 |
4.20
|
80 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/11/2020 |
4.20
|
20 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 |
30/10/2020 |
4.20
|
10 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
29/10/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
28/10/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
27/10/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
26/10/2020 |
4.41
|
20 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
23/10/2020 |
4.41
|
30 | 4.40 | 4.41 | 4.40 | 0 | 0 | 0 |
22/10/2020 |
4.40
|
10 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
21/10/2020 |
4.70
|
2,510 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
20/10/2020 |
4.70
|
20 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 |
19/10/2020 |
4.95
|
10 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
16/10/2020 |
4.95
|
130 | 5 | 5 | 4.65 | 0 | 0 | 0 |
15/10/2020 |
5
|
20 | 4.70 | 5 | 5 | 0 | 0 | 0 |
14/10/2020 |
4.70
|
2,460 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
13/10/2020 |
4.80
|
1,230 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 |
12/10/2020 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/10/2020 |
4.82
|
130 | 4.80 | 4.85 | 4.82 | 0 | 0 | 0 |
08/10/2020 |
4.80
|
170 | 4.50 | 4.81 | 4.60 | 0 | 0 | 0 |
07/10/2020 |
4.50
|
20 | 4.47 | 4.50 | 4.50 | 0 | 0 | 0 |
06/10/2020 |
4.47
|
10 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
05/10/2020 |
4.79
|
3,110 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 |
02/10/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
01/10/2020 |
5.15
|
920 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
30/09/2020 |
5.15
|
3,230 | 5.16 | 5.16 | 4.80 | 0 | 0 | 0 |
29/09/2020 |
5.16
|
12,570 | 4.83 | 5.16 | 4.84 | 0 | 0 | 0 |
28/09/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
25/09/2020 |
4.83
|
38,880 | 4.52 | 4.83 | 4.82 | 0 | 0 | 0 |
24/09/2020 |
4.52
|
210 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
23/09/2020 |
4.52
|
20 | 4.51 | 4.52 | 4.52 | 0 | 0 | 0 |
22/09/2020 |
4.51
|
20 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
21/09/2020 |
4.70
|
50 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |