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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
4.93
|
5,800 | 5.30 | 5.61 | 4.93 | 0 | 0 | 0 |
04/02/2021 |
5.30
|
2,400 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
03/02/2021 |
5.69
|
400 | 6.11 | 6.11 | 5.69 | 0 | 0 | 0 |
02/02/2021 |
6.11
|
1,900 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
01/02/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
29/01/2021 |
6.11
|
4,700 | 6 | 6.39 | 6.06 | 0 | 0 | 0 |
28/01/2021 |
6
|
10,000 | 5.67 | 6.06 | 5.28 | 0 | 0 | 0 |
27/01/2021 |
5.67
|
25,300 | 5.34 | 5.69 | 5.34 | 0 | 0 | 0 |
26/01/2021 |
5.34
|
32,400 | 4.99 | 5.34 | 5.34 | 0 | 0 | 0 |
25/01/2021 |
4.99
|
3,900 | 4.67 | 4.99 | 4.99 | 0 | 0 | 0 |
22/01/2021 |
4.67
|
4,900 | 4.37 | 4.67 | 4.67 | 0 | 0 | 0 |
21/01/2021 |
4.37
|
49,000 | 4.08 | 4.37 | 4.08 | 0 | 0 | 0 |
20/01/2021 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/01/2021 |
4.08
|
5,700 | 4.39 | 4.39 | 4.08 | 0 | 0 | 0 |
18/01/2021 |
4.39
|
1,200 | 4.33 | 4.39 | 4.39 | 0 | 0 | 0 |
15/01/2021 |
4.33
|
100 | 4.08 | 4.33 | 4.33 | 0 | 0 | 0 |
14/01/2021 |
4.08
|
900 | 4.39 | 4.39 | 4.08 | 0 | 0 | 0 |
13/01/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
12/01/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
11/01/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
08/01/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
07/01/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/01/2021 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
05/01/2021 |
4.39
|
100 | 4.67 | 4.67 | 4.39 | 0 | 0 | 0 |
04/01/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
31/12/2020 |
4.67
|
2,180 | 5.02 | 5.28 | 4.67 | 0 | 0 | 0 |
30/12/2020 |
5.02
|
80 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
29/12/2020 |
5.02
|
10 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
28/12/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
25/12/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
24/12/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
23/12/2020 |
5.39
|
6,010 | 5.33 | 5.39 | 5.39 | 0 | 0 | 0 |
22/12/2020 |
5.33
|
2,010 | 5.33 | 5.33 | 5 | 0 | 0 | 0 |
21/12/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
18/12/2020 |
5.33
|
30 | 5.08 | 5.33 | 4.73 | 0 | 0 | 0 |
17/12/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
16/12/2020 |
5.08
|
10 | 5.02 | 5.08 | 5.08 | 0 | 0 | 0 |
15/12/2020 |
5.02
|
30 | 4.69 | 5.02 | 5 | 0 | 0 | 0 |
14/12/2020 |
4.69
|
10 | 4.39 | 4.69 | 4.69 | 0 | 0 | 0 |
11/12/2020 |
4.39
|
20 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 |
10/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
09/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
08/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
07/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
04/12/2020 |
4.44
|
20 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
03/12/2020 |
4.50
|
1,100 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 |
02/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
01/12/2020 |
4.76
|
100 | 5.11 | 5.11 | 4.76 | 0 | 100 | -0.0 |
30/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
27/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
26/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
25/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
24/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
23/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
20/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
19/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
18/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
17/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
16/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
13/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
12/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
11/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
10/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
09/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
06/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
05/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
04/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
03/11/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
02/11/2020 |
5.11
|
40 | 5.11 | 5.47 | 5.11 | 0 | 0 | 0 |
30/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
29/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
28/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
27/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
26/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
23/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
22/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
21/10/2020 |
5.11
|
50 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
20/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
19/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
16/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
15/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
14/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
13/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
12/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
09/10/2020 |
5.11
|
50 | 5.13 | 5.13 | 5.11 | 0 | 0 | 0 |
08/10/2020 |
5.13
|
650 | 4.81 | 5.13 | 4.47 | 0 | 0 | 0 |
07/10/2020 |
4.81
|
50 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
06/10/2020 |
5.17
|
1,280 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
05/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
02/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
01/10/2020 |
5.17
|
2,630 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
30/09/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
29/09/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
28/09/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
25/09/2020 |
5.17
|
160 | 5.11 | 5.44 | 5.17 | 0 | 0 | 0 |
24/09/2020 |
5.11
|
30 | 5.05 | 5.11 | 5.11 | 0 | 0 | 0 |
23/09/2020 |
5.05
|
180 | 4.72 | 5.05 | 5.05 | 0 | 0 | 0 |
22/09/2020 |
4.72
|
460 | 4.89 | 5.22 | 4.72 | 0 | 0 | 0 |
21/09/2020 |
4.89
|
680 | 5.04 | 5.22 | 4.89 | 0 | 0 | 0 |
18/09/2020 |
5.04
|
300 | 4.72 | 5.04 | 4.45 | 0 | 0 | 0 |