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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
4.40
|
5,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
27/01/2021 |
4.70
|
8,900 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
26/01/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/01/2021 |
5.20
|
7,300 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
22/01/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/01/2021 |
4.80
|
29,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/01/2021 |
4.80
|
1,700 | 5.30 | 6.30 | 4.80 | 0 | 0 | 0 |
19/01/2021 |
5.30
|
900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/01/2021 |
5.60
|
12,500 | 5.60 | 5.70 | 4.80 | 0 | 0 | 0 |
15/01/2021 |
5.60
|
3,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/01/2021 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/01/2021 |
5.60
|
1,200 | 5.60 | 6 | 5 | 0 | 0 | 0 |
12/01/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/01/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/01/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/01/2021 |
5.60
|
2,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
06/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/01/2021 |
5.50
|
0 | 5.60 | 5.50 | 5.60 | 0 | 0 | 0 |
31/12/2020 |
5.60
|
200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
30/12/2020 |
5.30
|
22,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/12/2020 |
5.30
|
73,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
28/12/2020 |
5.40
|
9,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
25/12/2020 |
5.40
|
100 | 5 | 5.40 | 5.40 | 0 | 0 | 0 |
24/12/2020 |
5
|
400 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
23/12/2020 |
5.40
|
2,900 | 4.60 | 5.40 | 4.20 | 0 | 0 | 0 |
22/12/2020 |
4.60
|
7,800 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
21/12/2020 |
5.30
|
200 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
18/12/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/12/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/12/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/12/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/12/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/12/2020 |
6.20
|
0 | 6.30 | 6.20 | 6.20 | 0 | 0 | 0 |
10/12/2020 |
6.30
|
1,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
09/12/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/12/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/12/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/12/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
03/12/2020 |
6.30
|
200 | 5.60 | 6.30 | 6.30 | 0 | 0 | 0 |
02/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
01/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/11/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/11/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/11/2020 |
5.60
|
8,100 | 4.90 | 5.60 | 5.50 | 0 | 0 | 0 |
25/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/11/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/11/2020 |
4.90
|
3,000 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
17/11/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/11/2020 |
5.70
|
100 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
13/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
03/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
02/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/10/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
29/10/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/10/2020 |
6.60
|
500 | 5.90 | 6.60 | 6.60 | 0 | 0 | 0 |
27/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/10/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/10/2020 |
5.90
|
100 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
08/10/2020 |
5.70
|
100 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
07/10/2020 |
5.30
|
100 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
06/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/10/2020 |
6.20
|
1,000 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 |
02/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/09/2020 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/09/2020 |
5.50
|
800 | 5.50 | 6.60 | 5.50 | 0 | 0 | 0 |
28/09/2020 |
5.50
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
25/09/2020 |
6.20
|
0 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
24/09/2020 |
6.10
|
17,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
23/09/2020 |
6.20
|
0 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
22/09/2020 |
6.10
|
1,600 | 5.60 | 6.30 | 6.10 | 0 | 0 | 0 |
21/09/2020 |
5.60
|
1,000 | 5 | 5.60 | 5.60 | 0 | 0 | 0 |
18/09/2020 |
5
|
2,000 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
17/09/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/09/2020 |
5.50
|
500 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
15/09/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/09/2020 |
5.10
|
100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
11/09/2020 |
5
|
6,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
10/09/2020 |
5.60
|
500 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |