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) |
-0.90 | -6.98% | 301,200 | 0 | 0 |
11.60
13
12
|
2 tháng
(2024-07-22) |
-1 | -7.69% | 421,700 | 1,000 | 0.0 |
11.60
14
12
|
3 tháng
(2024-06-21) |
-2.70 | -18.37% | 1,106,600 | 1,000 | 0.0 |
11.60
14.70
12
|
6 tháng
(2024-03-25) |
-0.50 | -4% | 3,743,300 | 2,800 | 0.0 |
11
15
12
|
12 tháng
(2023-09-25) |
-1.49 | -11.07% | 11,242,500 | 13,000 | 0.2 |
9.49
15
12
|
24 tháng
(2022-09-30) |
2.42 | 25.20% | 21,823,390 | 21,400 | 0.3 |
6.98
18.15
12
|
36 tháng
(2021-10-05) |
-4.54 | -27.43% | 48,860,435 | 21,000 | 0.1 |
6.62
30.45
12
|
60 tháng
(2019-10-16) |
8.56 | 248.57% | 69,944,489 | 21,600 | 0.1 |
3.29
30.45
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
5.76
|
9 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
16/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
15/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
14/09/2020 |
5.76
|
110 | 5.39 | 5.76 | 5.76 | 0 | 0 | 0 |
11/09/2020 |
5.39
|
2,110 | 5.69 | 6.06 | 5.39 | 0 | 0 | 0 |
10/09/2020 |
5.69
|
500 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
09/09/2020 |
5.69
|
100 | 5.31 | 5.69 | 5.69 | 0 | 0 | 0 |
08/09/2020 |
5.31
|
10,600 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 |
07/09/2020 |
5.69
|
400 | 5.39 | 5.69 | 5.69 | 0 | 0 | 0 |
04/09/2020 |
5.39
|
22,000 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
03/09/2020 |
5.54
|
6,000 | 5.31 | 5.54 | 5.39 | 0 | 0 | 0 |
01/09/2020 |
5.31
|
1,000 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
31/08/2020 |
5.39
|
6,300 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
28/08/2020 |
5.39
|
2,010 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
27/08/2020 |
5.39
|
31,001 | 5.39 | 5.46 | 5.39 | 0 | 0 | 0 |
26/08/2020 |
5.39
|
5,500 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
25/08/2020 |
5.46
|
20,700 | 5.16 | 5.54 | 5.31 | 0 | 0 | 0 |
24/08/2020 |
5.16
|
2,500 | 5.61 | 5.61 | 5.16 | 0 | 0 | 0 |
21/08/2020 |
5.61
|
8,760 | 5.61 | 5.61 | 4.94 | 0 | 0 | 0 |
20/08/2020 |
5.61
|
100 | 5.09 | 5.61 | 5.61 | 0 | 0 | 0 |
19/08/2020 |
5.09
|
26,000 | 5.39 | 5.39 | 5.09 | 0 | 0 | 0 |
18/08/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/08/2020 |
5.39
|
100 | 4.86 | 5.39 | 5.39 | 0 | 0 | 0 |
14/08/2020 |
4.86
|
15,000 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
13/08/2020 |
4.94
|
2,500 | 5.24 | 5.24 | 4.86 | 0 | 0 | 0 |
12/08/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
11/08/2020 |
5.24
|
300 | 5.09 | 5.31 | 5.24 | 0 | 0 | 0 |
10/08/2020 |
5.09
|
1,500 | 4.86 | 5.54 | 5.09 | 0 | 0 | 0 |
07/08/2020 |
4.86
|
2,400 | 5.39 | 5.39 | 4.86 | 0 | 0 | 0 |
06/08/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
05/08/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/08/2020 |
5.39
|
100 | 5.24 | 5.39 | 5.39 | 0 | 0 | 0 |
03/08/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
31/07/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
30/07/2020 |
5.24
|
200 | 4.79 | 5.24 | 5.24 | 0 | 0 | 0 |
29/07/2020 |
4.79
|
9,900 | 5.61 | 5.61 | 4.79 | 0 | 0 | 0 |
28/07/2020 |
5.61
|
100 | 5.01 | 5.61 | 5.61 | 0 | 0 | 0 |
27/07/2020 |
5.01
|
1,200 | 5.39 | 5.39 | 4.27 | 0 | 0 | 0 |
24/07/2020 |
5.39
|
6,700 | 5.01 | 5.39 | 5.01 | 0 | 0 | 0 |
23/07/2020 |
5.01
|
8,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/07/2020 |
5.01
|
13,600 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 |
21/07/2020 |
4.94
|
3,600 | 4.86 | 4.94 | 4.94 | 0 | 0 | 0 |
20/07/2020 |
4.86
|
7,300 | 4.71 | 4.86 | 4.79 | 0 | 0 | 0 |
17/07/2020 |
4.71
|
1,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
16/07/2020 |
4.71
|
100 | 5.39 | 5.39 | 4.71 | 0 | 0 | 0 |
15/07/2020 |
5.39
|
1,000 | 4.94 | 5.39 | 5.39 | 0 | 0 | 0 |
14/07/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
13/07/2020 |
4.94
|
100 | 5.76 | 5.76 | 4.94 | 0 | 0 | 0 |
10/07/2020 |
5.76
|
0 | 6.36 | 5.76 | 5.76 | 0 | 0 | 0 |
09/07/2020 |
6.36
|
800 | 5.61 | 6.36 | 5.61 | 0 | 0 | 0 |
08/07/2020 |
5.61
|
200 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
07/07/2020 |
5.69
|
200 | 5.84 | 5.84 | 5.01 | 0 | 0 | 0 |
06/07/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
03/07/2020 |
5.84
|
100 | 5.24 | 5.84 | 5.84 | 0 | 0 | 0 |
02/07/2020 |
5.24
|
100 | 6.14 | 6.14 | 5.24 | 0 | 0 | 0 |
01/07/2020 |
6.14
|
0 | 5.99 | 6.14 | 6.14 | 0 | 0 | 0 |
30/06/2020 |
5.99
|
11,100 | 5.46 | 6.21 | 5.99 | 0 | 0 | 0 |
29/06/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/06/2020 |
5.46
|
100 | 5.39 | 5.46 | 5.46 | 0 | 0 | 0 |
25/06/2020 |
5.39
|
3,600 | 5.16 | 5.39 | 5.24 | 0 | 0 | 0 |
24/06/2020 |
5.16
|
2,300 | 5.39 | 5.39 | 4.86 | 0 | 0 | 0 |
23/06/2020 |
5.39
|
26,300 | 4.86 | 5.39 | 4.71 | 0 | 0 | 0 |
22/06/2020 |
4.86
|
2,700 | 4.49 | 5.01 | 4.49 | 0 | 0 | 0 |
19/06/2020 |
4.49
|
2,900 | 4.12 | 4.49 | 4.27 | 0 | 0 | 0 |
18/06/2020 |
4.12
|
200 | 4.49 | 4.49 | 3.82 | 0 | 0 | 0 |
17/06/2020 |
4.49
|
100 | 4.27 | 4.49 | 4.49 | 0 | 0 | 0 |
16/06/2020 |
4.27
|
1,200 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
15/06/2020 |
4.19
|
14,800 | 3.67 | 4.19 | 4.12 | 0 | 0 | 0 |
12/06/2020 |
3.67
|
100 | 4.19 | 4.19 | 3.67 | 0 | 0 | 0 |
11/06/2020 |
4.19
|
17,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
10/06/2020 |
4.19
|
8,410 | 3.67 | 4.19 | 4.04 | 0 | 0 | 0 |
09/06/2020 |
3.67
|
100 | 4.19 | 4.19 | 3.67 | 0 | 0 | 0 |
08/06/2020 |
4.19
|
500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
05/06/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
04/06/2020 |
4.19
|
11,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
03/06/2020 |
4.19
|
13,000 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
02/06/2020 |
4.19
|
12,300 | 3.97 | 4.19 | 4.04 | 0 | 0 | 0 |
01/06/2020 |
3.97
|
2,500 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 |
29/05/2020 |
4.04
|
1,500 | 3.89 | 4.04 | 3.97 | 0 | 0 | 0 |
28/05/2020 |
3.89
|
1,200 | 3.82 | 4.12 | 3.89 | 0 | 0 | 0 |
27/05/2020 |
3.82
|
500 | 4.04 | 4.04 | 3.74 | 0 | 0 | 0 |
26/05/2020 |
4.04
|
1,600 | 3.82 | 4.27 | 3.82 | 0 | 0 | 0 |
25/05/2020 |
3.82
|
100 | 4.12 | 4.12 | 3.82 | 0 | 0 | 0 |
22/05/2020 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
21/05/2020 |
4.12
|
8,510 | 4.19 | 4.19 | 3.67 | 0 | 0 | 0 |
20/05/2020 |
4.19
|
100 | 3.74 | 4.19 | 4.19 | 0 | 0 | 0 |
19/05/2020 |
3.74
|
8,100 | 3.29 | 3.74 | 3.59 | 0 | 0 | 0 |
18/05/2020 |
3.29
|
100 | 3.82 | 3.82 | 3.29 | 0 | 0 | 0 |
15/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
14/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
13/05/2020 |
3.82
|
1,600 | 4.34 | 4.34 | 3.74 | 0 | 0 | 0 |
12/05/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
11/05/2020 |
4.34
|
1,300 | 3.82 | 4.34 | 4.34 | 0 | 0 | 0 |
08/05/2020 |
3.82
|
0 | 3.89 | 3.82 | 3.82 | 0 | 0 | 0 |
07/05/2020 |
3.89
|
2,100 | 3.59 | 3.89 | 3.82 | 0 | 0 | 0 |
06/05/2020 |
3.59
|
400 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
05/05/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/05/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
29/04/2020 |
3.67
|
9,500 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 |
28/04/2020 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |