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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2020 |
4.92
|
320 | 5.26 | 5.26 | 4.92 | 0 | 0 | 0 |
07/09/2020 |
5.26
|
10 | 4.98 | 5.26 | 5.26 | 0 | 0 | 0 |
04/09/2020 |
4.98
|
10,210 | 5.24 | 5.24 | 4.87 | 0 | 0 | 0 |
03/09/2020 |
5.24
|
10,890 | 5.24 | 5.32 | 4.87 | 0 | 0 | 0 |
01/09/2020 |
5.24
|
200 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 |
31/08/2020 |
5.63
|
320 | 6.04 | 6.04 | 5.63 | 100 | 0 | 0.0 |
28/08/2020 |
6.04
|
50 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
27/08/2020 |
6.04
|
110 | 5.89 | 6.22 | 6.04 | 0 | 0 | 0 |
26/08/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
25/08/2020 |
5.89
|
1,020 | 5.51 | 5.89 | 5.14 | 0 | 0 | 0 |
24/08/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
21/08/2020 |
5.51
|
830 | 5.32 | 5.69 | 5.51 | 0 | 0 | 0 |
20/08/2020 |
5.32
|
23,210 | 4.98 | 5.32 | 5.32 | 0 | 0 | 0 |
19/08/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
18/08/2020 |
4.98
|
40 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
17/08/2020 |
4.98
|
40 | 5.33 | 5.47 | 4.97 | 0 | 0 | 0 |
14/08/2020 |
5.33
|
160 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
13/08/2020 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
12/08/2020 |
5.47
|
130 | 5.51 | 5.51 | 5.47 | 0 | 0 | 0 |
11/08/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
10/08/2020 |
5.51
|
20 | 5.24 | 5.51 | 4.90 | 0 | 0 | 0 |
07/08/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
06/08/2020 |
5.24
|
29,050 | 4.98 | 5.32 | 4.89 | 400 | 0 | 0.0 |
05/08/2020 |
4.98
|
2,000 | 4.80 | 4.98 | 4.98 | 0 | 0 | 0 |
04/08/2020 |
4.80
|
40 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 |
03/08/2020 |
4.80
|
30 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
31/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
30/07/2020 |
4.88
|
10 | 4.74 | 4.88 | 4.88 | 0 | 0 | 0 |
29/07/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/07/2020 |
4.74
|
1,850 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
27/07/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
24/07/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
23/07/2020 |
4.89
|
1,240 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
22/07/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
21/07/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
20/07/2020 |
4.98
|
300 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
17/07/2020 |
5.07
|
10 | 4.81 | 5.07 | 5.07 | 0 | 0 | 0 |
16/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/07/2020 |
4.81
|
50 | 4.81 | 5.06 | 4.81 | 0 | 0 | 0 |
14/07/2020 |
4.81
|
150 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
13/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
10/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
09/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
08/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/07/2020 |
4.81
|
10 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
06/07/2020 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/07/2020 |
4.96
|
1,100 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 |
02/07/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
01/07/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
30/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
29/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
26/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
25/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
24/06/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
23/06/2020 |
5.15
|
1,410 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
22/06/2020 |
5.27
|
530 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 |
19/06/2020 |
5.32
|
10 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
18/06/2020 |
5.32
|
1,510 | 5.16 | 5.32 | 4.80 | 0 | 0 | 0 |
17/06/2020 |
5.16
|
20 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 |
16/06/2020 |
5.07
|
420 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
15/06/2020 |
5.42
|
1,350 | 5.24 | 5.42 | 5.24 | 0 | 0 | 0 |
12/06/2020 |
5.24
|
850 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
11/06/2020 |
4.90
|
3,500 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 |
10/06/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
09/06/2020 |
5.07
|
10 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
08/06/2020 |
5.32
|
2,140 | 5.07 | 5.32 | 5.07 | 0 | 0 | 0 |
05/06/2020 |
5.07
|
4,830 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 |
04/06/2020 |
5.24
|
1,020 | 5.49 | 5.56 | 5.11 | 0 | 0 | 0 |
03/06/2020 |
5.49
|
1,010 | 5.16 | 5.49 | 4.89 | 0 | 0 | 0 |
02/06/2020 |
5.16
|
2,500 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
01/06/2020 |
5.24
|
4,580 | 4.90 | 5.24 | 5.16 | 0 | 0 | 0 |
29/05/2020 |
4.90
|
2,040 | 5.24 | 5.24 | 4.90 | 0 | 0 | 0 |
28/05/2020 |
5.24
|
50 | 5.16 | 5.24 | 5.24 | 0 | 0 | 0 |
27/05/2020 |
5.16
|
3,090 | 4.89 | 5.16 | 4.89 | 0 | 0 | 0 |
26/05/2020 |
4.89
|
40 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
25/05/2020 |
4.89
|
2,500 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/05/2020 |
4.89
|
740 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
21/05/2020 |
5.24
|
1,810 | 5.24 | 5.24 | 4.92 | 0 | 0 | 0 |
20/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
19/05/2020 |
5.24
|
60 | 5.07 | 5.24 | 5.07 | 0 | 0 | 0 |
18/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
15/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
14/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
13/05/2020 |
5.07
|
1,060 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
12/05/2020 |
5.07
|
4,410 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
11/05/2020 |
5.11
|
18,800 | 4.81 | 5.14 | 5.09 | 0 | 0 | 0 |
08/05/2020 |
4.81
|
4,030 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/05/2020 |
4.81
|
1,000 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 |
06/05/2020 |
5.16
|
6,330 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
05/05/2020 |
5.24
|
10 | 4.98 | 5.24 | 5.24 | 0 | 0 | 0 |
04/05/2020 |
4.98
|
24,640 | 5.04 | 5.33 | 4.80 | 0 | 0 | 0 |
29/04/2020 |
5.04
|
25,680 | 4.71 | 5.04 | 4.80 | 0 | 0 | 0 |
28/04/2020 |
4.71
|
14,910 | 4.97 | 4.97 | 4.71 | 0 | 0 | 0 |
27/04/2020 |
4.97
|
10,040 | 4.77 | 5.08 | 4.47 | 0 | 0 | 0 |
24/04/2020 |
4.77
|
1,210 | 4.49 | 4.78 | 4.77 | 0 | 0 | 0 |
23/04/2020 |
4.49
|
2,920 | 4.73 | 4.96 | 4.45 | 0 | 0 | 0 |
22/04/2020 |
4.73
|
20 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
21/04/2020 |
5.08
|
1,020 | 4.78 | 5.09 | 4.67 | 0 | 0 | 0 |
20/04/2020 |
4.78
|
5,030 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
17/04/2020 |
5.11
|
3,510 | 4.89 | 5.11 | 5.05 | 0 | 0 | 0 |