Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
4.95
|
1,830 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
17/09/2020 |
4.99
|
4,610 | 4.92 | 5.01 | 4.78 | 600 | 0 | 0.0 |
16/09/2020 |
4.92
|
2,900 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 |
15/09/2020 |
4.94
|
8,690 | 4.98 | 4.98 | 4.65 | 0 | 0 | 0 |
14/09/2020 |
4.98
|
9,590 | 4.97 | 4.98 | 4.64 | 1,020 | 0 | 0.0 |
11/09/2020 |
4.97
|
3,320 | 4.96 | 4.97 | 4.64 | 380 | 0 | 0.0 |
10/09/2020 |
4.96
|
1,990 | 5.33 | 5.49 | 4.96 | 500 | 0 | 0.0 |
09/09/2020 |
5.33
|
420 | 5.28 | 5.50 | 5.33 | 0 | 0 | 0 |
08/09/2020 |
5.28
|
9,860 | 5.25 | 5.41 | 4.89 | 500 | 0 | 0.0 |
07/09/2020 |
5.25
|
3,010 | 5.59 | 5.59 | 5.21 | 0 | 0 | 0 |
04/09/2020 |
5.59
|
3,730 | 5.29 | 5.60 | 5.24 | 0 | 440 | -0.0 |
03/09/2020 |
5.29
|
19,260 | 4.95 | 5.29 | 4.94 | 0 | 0 | 0 |
01/09/2020 |
4.95
|
3,120 | 4.94 | 5.03 | 4.60 | 0 | 0 | 0 |
31/08/2020 |
4.94
|
2,540 | 4.92 | 4.95 | 4.92 | 2,370 | 0 | 0.0 |
28/08/2020 |
4.92
|
5,890 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 |
27/08/2020 |
4.92
|
10 | 4.95 | 4.95 | 4.92 | 0 | 0 | 0 |
26/08/2020 |
4.95
|
1,790 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 |
25/08/2020 |
4.95
|
2,190 | 4.70 | 4.95 | 4.42 | 0 | 0 | 0 |
24/08/2020 |
4.70
|
190 | 4.96 | 5.04 | 4.70 | 0 | 0 | 0 |
21/08/2020 |
4.96
|
2,190 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
20/08/2020 |
4.96
|
150 | 4.78 | 4.96 | 4.78 | 0 | 0 | 0 |
19/08/2020 |
4.78
|
4,020 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 |
18/08/2020 |
4.59
|
210 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
17/08/2020 |
4.59
|
6,920 | 4.37 | 4.59 | 4.37 | 0 | 0 | 0 |
14/08/2020 |
4.37
|
820 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
13/08/2020 |
4.55
|
20 | 4.58 | 4.58 | 4.55 | 0 | 0 | 0 |
12/08/2020 |
4.58
|
3,270 | 4.32 | 4.58 | 4.32 | 0 | 0 | 0 |
11/08/2020 |
4.32
|
3,000 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 |
10/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
07/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
06/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
05/08/2020 |
4.51
|
990 | 4.33 | 4.51 | 4.33 | 0 | 0 | 0 |
04/08/2020 |
4.33
|
50 | 4.35 | 4.35 | 4.33 | 0 | 0 | 0 |
03/08/2020 |
4.35
|
190 | 4.59 | 4.59 | 4.35 | 0 | 0 | 0 |
31/07/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/07/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/07/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/07/2020 |
4.59
|
2,010 | 4.41 | 4.59 | 4.23 | 0 | 0 | 0 |
27/07/2020 |
4.41
|
5,230 | 4.69 | 4.71 | 4.41 | 0 | 0 | 0 |
24/07/2020 |
4.69
|
1,610 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 |
23/07/2020 |
4.79
|
590 | 4.95 | 4.95 | 4.69 | 0 | 0 | 0 |
22/07/2020 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
21/07/2020 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
20/07/2020 |
4.95
|
520 | 5.01 | 5.01 | 4.69 | 0 | 0 | 0 |
17/07/2020 |
5.01
|
90 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
16/07/2020 |
5.01
|
4,700 | 4.87 | 5.03 | 4.69 | 0 | 0 | 0 |
15/07/2020 |
4.87
|
3,250 | 5.14 | 5.17 | 4.79 | 0 | 0 | 0 |
14/07/2020 |
5.14
|
1,050 | 5.14 | 5.19 | 4.87 | 0 | 0 | 0 |
13/07/2020 |
5.14
|
2,420 | 4.86 | 5.14 | 4.87 | 0 | 0 | 0 |
10/07/2020 |
4.86
|
5,650 | 4.98 | 5.19 | 4.69 | 0 | 0 | 0 |
09/07/2020 |
4.98
|
2,880 | 5.13 | 5.23 | 4.87 | 0 | 0 | 0 |
08/07/2020 |
5.13
|
70 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 |
07/07/2020 |
5.14
|
280 | 5.24 | 5.37 | 4.89 | 0 | 0 | 0 |
06/07/2020 |
5.24
|
570 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
03/07/2020 |
5.24
|
150 | 5.33 | 5.41 | 4.97 | 0 | 0 | 0 |
02/07/2020 |
5.33
|
40 | 5.42 | 5.50 | 5.05 | 0 | 0 | 0 |
01/07/2020 |
5.42
|
4,490 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
30/06/2020 |
5.49
|
1,010 | 5.48 | 5.49 | 5.14 | 0 | 0 | 0 |
29/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
26/06/2020 |
5.48
|
5,020 | 5.33 | 5.48 | 5.05 | 0 | 0 | 0 |
25/06/2020 |
5.33
|
440 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
24/06/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
23/06/2020 |
5.49
|
4,280 | 5.51 | 5.51 | 5.14 | 0 | 0 | 0 |
22/06/2020 |
5.51
|
1,110 | 5.50 | 5.51 | 5.51 | 0 | 0 | 0 |
19/06/2020 |
5.50
|
5,360 | 5.15 | 5.50 | 5.23 | 0 | 2,250 | -0.0 |
18/06/2020 |
5.15
|
1,000 | 5.51 | 5.51 | 5.15 | 0 | 0 | 0 |
17/06/2020 |
5.51
|
710 | 5.51 | 5.51 | 5.14 | 0 | 10 | -0 |
16/06/2020 |
5.51
|
680 | 5.51 | 5.51 | 5.51 | 0 | 680 | -0.0 |
15/06/2020 |
5.51
|
1,680 | 5.51 | 5.51 | 5.14 | 0 | 10 | -0 |
12/06/2020 |
5.51
|
2,970 | 5.50 | 5.60 | 5.14 | 0 | 0 | 0 |
11/06/2020 |
5.50
|
2,930 | 5.69 | 5.83 | 5.32 | 0 | 10 | -0.0 |
10/06/2020 |
5.69
|
1,030 | 5.60 | 5.69 | 5.51 | 0 | 0 | 0 |
09/06/2020 |
5.60
|
4,110 | 5.51 | 5.60 | 5.14 | 0 | 0 | 0 |
08/06/2020 |
5.51
|
1,830 | 5.51 | 5.60 | 5.14 | 0 | 10 | -0 |
05/06/2020 |
5.51
|
2,980 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
04/06/2020 |
5.83
|
5,620 | 5.59 | 5.83 | 5.21 | 0 | 0 | 0 |
03/06/2020 |
5.59
|
1,460 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
02/06/2020 |
5.59
|
15,730 | 5.24 | 5.59 | 5.56 | 0 | 6,860 | -0.0 |
01/06/2020 |
5.24
|
1,050 | 4.92 | 5.24 | 4.96 | 0 | 0 | 0 |
29/05/2020 |
4.92
|
3,210 | 4.59 | 4.92 | 4.87 | 0 | 0 | 0 |
28/05/2020 |
4.59
|
1,160 | 4.69 | 4.69 | 4.59 | 0 | 1,160 | -0.0 |
27/05/2020 |
4.69
|
3,580 | 4.69 | 4.69 | 4.54 | 1,360 | 2,030 | -0.0 |
26/05/2020 |
4.69
|
670 | 4.82 | 4.82 | 4.69 | 0 | 650 | -0.0 |
25/05/2020 |
4.82
|
4,390 | 4.85 | 4.85 | 4.70 | 500 | 0 | 0.0 |
22/05/2020 |
4.85
|
770 | 4.87 | 4.87 | 4.85 | 0 | 770 | -0.0 |
21/05/2020 |
4.87
|
8,080 | 5.05 | 5.05 | 4.78 | 0 | 0 | 0 |
20/05/2020 |
5.05
|
950 | 4.74 | 5.05 | 4.78 | 0 | 0 | 0 |
19/05/2020 |
4.74
|
11,480 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 |
18/05/2020 |
5.09
|
910 | 4.78 | 5.09 | 4.78 | 0 | 0 | 0 |
15/05/2020 |
4.78
|
2,420 | 4.87 | 4.87 | 4.78 | 0 | 390 | -0.0 |
14/05/2020 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
13/05/2020 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
12/05/2020 |
4.87
|
2,540 | 4.87 | 4.87 | 4.87 | 0 | 1,540 | -0.0 |
11/05/2020 |
4.87
|
1,110 | 4.96 | 4.96 | 4.87 | 0 | 0 | 0 |
08/05/2020 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/05/2020 |
4.96
|
1,010 | 4.78 | 4.96 | 4.92 | 0 | 0 | 0 |
06/05/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
05/05/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
04/05/2020 |
4.78
|
2,010 | 5.05 | 5.05 | 4.78 | 0 | 0 | 0 |
29/04/2020 |
5.05
|
3,100 | 4.87 | 5.05 | 4.92 | 0 | 0 | 0 |