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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2020 |
4.85
|
950 | 4.60 | 4.87 | 4.85 | 0 | 0 | 0 |
15/09/2020 |
4.60
|
800 | 4.79 | 4.97 | 4.60 | 0 | 0 | 0 |
14/09/2020 |
4.79
|
15,540 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 |
11/09/2020 |
4.62
|
4,100 | 4.62 | 4.90 | 4.60 | 0 | 0 | 0 |
10/09/2020 |
4.62
|
40 | 4.90 | 4.99 | 4.62 | 0 | 0 | 0 |
09/09/2020 |
4.90
|
50 | 4.93 | 4.93 | 4.71 | 0 | 0 | 0 |
08/09/2020 |
4.93
|
3,540 | 4.70 | 4.96 | 4.70 | 0 | 0 | 0 |
07/09/2020 |
4.70
|
5,340 | 4.70 | 4.99 | 4.70 | 0 | 0 | 0 |
04/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/09/2020 |
4.70
|
17,650 | 4.82 | 4.98 | 4.70 | 0 | 0 | 0 |
01/09/2020 |
4.82
|
2,150 | 4.75 | 4.95 | 4.80 | 0 | 0 | 0 |
31/08/2020 |
4.75
|
6,390 | 4.46 | 4.75 | 4.68 | 0 | 0 | 0 |
28/08/2020 |
4.46
|
3,210 | 4.51 | 4.69 | 4.46 | 0 | 0 | 0 |
27/08/2020 |
4.51
|
8,510 | 4.53 | 4.71 | 4.22 | 0 | 0 | 0 |
26/08/2020 |
4.53
|
10 | 4.77 | 4.77 | 4.53 | 0 | 0 | 0 |
25/08/2020 |
4.77
|
1,140 | 4.50 | 4.79 | 4.52 | 0 | 0 | 0 |
24/08/2020 |
4.50
|
20,360 | 4.79 | 5 | 4.46 | 0 | 0 | 0 |
21/08/2020 |
4.79
|
1,840 | 4.80 | 4.89 | 4.70 | 0 | 10 | -0 |
20/08/2020 |
4.80
|
330 | 4.89 | 5.20 | 4.77 | 0 | 0 | 0 |
19/08/2020 |
4.89
|
630 | 4.70 | 4.89 | 4.79 | 0 | 0 | 0 |
18/08/2020 |
4.70
|
1,080 | 4.65 | 4.78 | 4.70 | 0 | 0 | 0 |
17/08/2020 |
4.65
|
1,180 | 4.69 | 5.01 | 4.65 | 0 | 0 | 0 |
14/08/2020 |
4.69
|
3,250 | 4.58 | 4.85 | 4.26 | 0 | 0 | 0 |
13/08/2020 |
4.58
|
1,170 | 4.70 | 4.96 | 4.57 | 0 | 0 | 0 |
12/08/2020 |
4.70
|
14,850 | 4.80 | 4.80 | 4.53 | 0 | 0 | 0 |
11/08/2020 |
4.80
|
3,030 | 4.77 | 5.10 | 4.80 | 0 | 0 | 0 |
10/08/2020 |
4.77
|
7,000 | 4.48 | 4.79 | 4.48 | 0 | 0 | 0 |
07/08/2020 |
4.48
|
1,490 | 4.21 | 4.50 | 4.22 | 0 | 0 | 0 |
06/08/2020 |
4.21
|
350 | 4.20 | 4.49 | 4.21 | 0 | 0 | 0 |
05/08/2020 |
4.20
|
160 | 4.19 | 4.46 | 4.20 | 0 | 0 | 0 |
04/08/2020 |
4.19
|
7,660 | 3.92 | 4.19 | 4.19 | 0 | 0 | 0 |
03/08/2020 |
3.92
|
400 | 4.01 | 4.28 | 3.92 | 0 | 0 | 0 |
31/07/2020 |
4.01
|
3,300 | 4.01 | 4.29 | 4 | 0 | 0 | 0 |
30/07/2020 |
4.01
|
1,670 | 4.20 | 4.49 | 4.01 | 0 | 0 | 0 |
29/07/2020 |
4.20
|
3,950 | 4.30 | 4.49 | 4 | 0 | 0 | 0 |
28/07/2020 |
4.30
|
1,370 | 4.21 | 4.50 | 3.92 | 0 | 0 | 0 |
27/07/2020 |
4.21
|
2,900 | 4.49 | 4.79 | 4.21 | 0 | 0 | 0 |
24/07/2020 |
4.49
|
3,090 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
23/07/2020 |
4.81
|
130 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
22/07/2020 |
5.09
|
1,810 | 5.25 | 5.25 | 4.91 | 0 | 0 | 0 |
21/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
20/07/2020 |
5.25
|
300 | 5 | 5.25 | 4.80 | 0 | 0 | 0 |
17/07/2020 |
5
|
9,280 | 5.37 | 5.37 | 5 | 0 | 0 | 0 |
16/07/2020 |
5.37
|
110 | 5.15 | 5.39 | 5.37 | 0 | 0 | 0 |
15/07/2020 |
5.15
|
200 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
14/07/2020 |
5.25
|
30 | 5.05 | 5.25 | 4.70 | 0 | 0 | 0 |
13/07/2020 |
5.05
|
30 | 5.04 | 5.18 | 5.05 | 0 | 0 | 0 |
10/07/2020 |
5.04
|
10,250 | 5.06 | 5.06 | 5.04 | 0 | 0 | 0 |
09/07/2020 |
5.06
|
14,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
08/07/2020 |
5.10
|
190 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
07/07/2020 |
5.16
|
1,870 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
06/07/2020 |
5.18
|
2,650 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
03/07/2020 |
5.18
|
3,020 | 5.09 | 5.18 | 5 | 0 | 0 | 0 |
02/07/2020 |
5.09
|
3,060 | 5.01 | 5.10 | 5.09 | 0 | 0 | 0 |
01/07/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/06/2020 |
5.01
|
3,650 | 5.10 | 5.10 | 5 | 250 | 0 | 0.0 |
29/06/2020 |
5.10
|
460 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/06/2020 |
5.10
|
1,100 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
25/06/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
24/06/2020 |
5.17
|
4,580 | 5.15 | 5.20 | 5.16 | 0 | 0 | 0 |
23/06/2020 |
5.15
|
810 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
22/06/2020 |
5.25
|
9,520 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
19/06/2020 |
5.29
|
2,180 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
18/06/2020 |
5.10
|
9,850 | 5.01 | 5.10 | 5.01 | 0 | 1,000 | -0.0 |
17/06/2020 |
5.01
|
6,910 | 5.10 | 5.23 | 4.90 | 0 | 0 | 0 |
16/06/2020 |
5.10
|
4,960 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
15/06/2020 |
5.19
|
6,220 | 5.19 | 5.25 | 5.15 | 0 | 340 | -0.0 |
12/06/2020 |
5.19
|
4,400 | 5.04 | 5.19 | 4.90 | 0 | 100 | -0.0 |
11/06/2020 |
5.04
|
7,230 | 5.30 | 5.60 | 5.04 | 0 | 0 | 0 |
10/06/2020 |
5.30
|
7,050 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
09/06/2020 |
5.20
|
1,240 | 5.30 | 5.30 | 5.20 | 440 | 0 | 0.0 |
08/06/2020 |
5.30
|
39,790 | 5 | 5.35 | 5.13 | 0 | 0 | 0 |
05/06/2020 |
5
|
7,350 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/06/2020 |
5
|
5,930 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
03/06/2020 |
5.18
|
170 | 5.18 | 5.20 | 5.18 | 0 | 0 | 0 |
02/06/2020 |
5.18
|
9,780 | 5.18 | 5.20 | 5.02 | 0 | 0 | 0 |
01/06/2020 |
5.18
|
6,490 | 5 | 5.18 | 4.90 | 0 | 0 | 0 |
29/05/2020 |
5
|
7,010 | 5.01 | 5.10 | 4.90 | 0 | 0 | 0 |
28/05/2020 |
5.01
|
1,110 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
27/05/2020 |
5.19
|
2,630 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/05/2020 |
5.20
|
1,730 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
25/05/2020 |
5.25
|
5,720 | 5.11 | 5.25 | 5.01 | 0 | 0 | 0 |
22/05/2020 |
5.11
|
1,940 | 5.01 | 5.25 | 5.01 | 0 | 0 | 0 |
21/05/2020 |
5.01
|
1,120 | 5.30 | 5.30 | 5.01 | 0 | 0 | 0 |
20/05/2020 |
5.30
|
1,510 | 5.29 | 5.30 | 5.29 | 0 | 0 | 0 |
19/05/2020 |
5.29
|
47,390 | 5 | 5.29 | 5 | 20 | 0 | 0.0 |
18/05/2020 |
5
|
4,860 | 5.30 | 5.30 | 4.93 | 0 | 0 | 0 |
15/05/2020 |
5.30
|
5,120 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/05/2020 |
5.30
|
19,900 | 5.35 | 5.35 | 5 | 0 | 0 | 0 |
13/05/2020 |
5.35
|
1,740 | 5.30 | 5.42 | 5.35 | 0 | 0 | 0 |
12/05/2020 |
5.30
|
1,860 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
11/05/2020 |
5.40
|
3,010 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
08/05/2020 |
5.20
|
3,410 | 5.20 | 5.21 | 5.19 | 0 | 0 | 0 |
07/05/2020 |
5.20
|
40 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/05/2020 |
5.20
|
810 | 5.20 | 5.49 | 5.20 | 0 | 0 | 0 |
05/05/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/05/2020 |
5.20
|
860 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 |
29/04/2020 |
5.59
|
2,660 | 5.26 | 5.59 | 5.20 | 0 | 0 | 0 |
28/04/2020 |
5.26
|
1,240 | 5.65 | 5.65 | 5.26 | 0 | 0 | 0 |
27/04/2020 |
5.65
|
5,110 | 5.39 | 5.70 | 5.03 | 0 | 0 | 0 |