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 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
6.27
|
618,800 | 6.27 | 6.65 | 6.18 | 0 | 0 | 0 |
16/09/2020 |
6.27
|
33,310 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
15/09/2020 |
6.18
|
49,500 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 |
14/09/2020 |
6.27
|
47,315 | 6.18 | 6.37 | 6.27 | 0 | 0 | 0 |
11/09/2020 |
6.18
|
31,510 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
10/09/2020 |
6.27
|
29,020 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
09/09/2020 |
6.37
|
20,800 | 6.18 | 6.37 | 6.18 | 0 | 0 | 0 |
08/09/2020 |
6.18
|
36,800 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
07/09/2020 |
6.18
|
94,900 | 6.56 | 6.56 | 5.99 | 3,200 | 0 | 0.0 |
04/09/2020 |
6.56
|
66,300 | 6.37 | 6.56 | 6.27 | 0 | 0 | 0 |
03/09/2020 |
6.37
|
50,400 | 6.56 | 6.65 | 6.37 | 0 | 0 | 0 |
01/09/2020 |
6.56
|
68,770 | 6.56 | 6.65 | 6.37 | 0 | 0 | 0 |
31/08/2020 |
6.56
|
56,400 | 6.56 | 6.75 | 6.46 | 0 | 0 | 0 |
28/08/2020 |
6.56
|
111,120 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
27/08/2020 |
6.84
|
36,430 | 6.94 | 7.03 | 6.75 | 0 | 0 | 0 |
26/08/2020 |
6.94
|
214,010 | 6.37 | 7.13 | 6.37 | 0 | 0 | 0 |
25/08/2020 |
6.37
|
157,100 | 6.18 | 6.46 | 5.99 | 0 | 0 | 0 |
24/08/2020 |
6.18
|
57,100 | 6.08 | 6.27 | 5.99 | 0 | 0 | 0 |
21/08/2020 |
6.08
|
57,140 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
20/08/2020 |
6.18
|
92,920 | 6.18 | 6.27 | 5.80 | 0 | 0 | 0 |
19/08/2020 |
6.18
|
229,900 | 6.37 | 6.56 | 5.99 | 0 | 0 | 0 |
18/08/2020 |
6.37
|
137,940 | 6.18 | 6.46 | 6.18 | 0 | 0 | 0 |
17/08/2020 |
6.18
|
159,900 | 5.99 | 6.46 | 5.70 | 0 | 0 | 0 |
14/08/2020 |
5.99
|
202,720 | 5.51 | 6.18 | 5.51 | 0 | 0 | 0 |
13/08/2020 |
5.51
|
77,140 | 5.04 | 5.51 | 4.94 | 0 | 0 | 0 |
12/08/2020 |
5.04
|
22,200 | 5.04 | 5.04 | 4.75 | 0 | 0 | 0 |
11/08/2020 |
5.04
|
4,300 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
10/08/2020 |
5.04
|
9,500 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
07/08/2020 |
5.13
|
900 | 5.04 | 5.23 | 4.94 | 0 | 0 | 0 |
06/08/2020 |
5.04
|
21,600 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
05/08/2020 |
5.04
|
16,100 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
04/08/2020 |
5.04
|
9,500 | 5.04 | 5.51 | 5.04 | 0 | 0 | 0 |
03/08/2020 |
5.04
|
14,200 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
31/07/2020 |
4.94
|
5,000 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 |
30/07/2020 |
4.94
|
7,700 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 |
29/07/2020 |
4.85
|
67,600 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 |
28/07/2020 |
4.94
|
59,640 | 4.66 | 5.04 | 4.66 | 0 | 0 | 0 |
27/07/2020 |
4.66
|
108,800 | 5.13 | 5.13 | 4.47 | 0 | 0 | 0 |
24/07/2020 |
5.13
|
53,800 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 |
23/07/2020 |
5.42
|
34,800 | 5.42 | 5.51 | 5.32 | 0 | 0 | 0 |
22/07/2020 |
5.42
|
26,500 | 5.42 | 5.51 | 5.42 | 0 | 0 | 0 |
21/07/2020 |
5.42
|
8,500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
20/07/2020 |
5.42
|
15,500 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 |
17/07/2020 |
5.51
|
18,800 | 5.42 | 5.51 | 5.32 | 0 | 0 | 0 |
16/07/2020 |
5.42
|
6,200 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 |
15/07/2020 |
5.51
|
15,200 | 5.42 | 5.51 | 5.42 | 0 | 0 | 0 |
14/07/2020 |
5.42
|
11,000 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 |
13/07/2020 |
5.42
|
17,000 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 |
10/07/2020 |
5.51
|
12,500 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 |
09/07/2020 |
5.51
|
25,700 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
08/07/2020 |
5.61
|
141,900 | 5.51 | 5.61 | 5.42 | 0 | 0 | 0 |
07/07/2020 |
5.51
|
86,300 | 5.51 | 5.61 | 5.42 | 0 | 0 | 0 |
06/07/2020 |
5.51
|
46,300 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 |
03/07/2020 |
5.70
|
9,800 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 |
02/07/2020 |
5.80
|
48,600 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 |
01/07/2020 |
5.61
|
121,800 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
30/06/2020 |
5.89
|
125,000 | 5.61 | 5.89 | 5.51 | 0 | 0 | 0 |
29/06/2020 |
5.61
|
62,300 | 5.99 | 5.99 | 5.61 | 0 | 0 | 0 |
26/06/2020 |
5.99
|
40,700 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
25/06/2020 |
6.08
|
313,200 | 5.80 | 6.27 | 5.80 | 0 | 0 | 0 |
24/06/2020 |
5.80
|
24,700 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
23/06/2020 |
5.89
|
20,220 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
22/06/2020 |
5.89
|
74,000 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
19/06/2020 |
5.89
|
34,000 | 6.08 | 6.08 | 5.70 | 0 | 0 | 0 |
18/06/2020 |
6.08
|
15,860 | 5.70 | 6.08 | 5.70 | 0 | 0 | 0 |
17/06/2020 |
5.70
|
34,700 | 6.08 | 6.08 | 5.61 | 0 | 0 | 0 |
16/06/2020 |
6.08
|
43,230 | 5.80 | 6.08 | 5.70 | 0 | 0 | 0 |
15/06/2020 |
5.80
|
108,300 | 6.18 | 6.18 | 5.70 | 0 | 0 | 0 |
12/06/2020 |
6.18
|
150,940 | 6.27 | 6.27 | 5.61 | 0 | 0 | 0 |
11/06/2020 |
6.27
|
70,220 | 6.84 | 7.13 | 6.27 | 0 | 0 | 0 |
10/06/2020 |
6.84
|
147,010 | 6.27 | 7.13 | 5.99 | 0 | 0 | 0 |
09/06/2020 |
6.27
|
119,090 | 6.46 | 7.03 | 6.08 | 0 | 0 | 0 |
08/06/2020 |
6.46
|
125,350 | 6.08 | 6.56 | 6.18 | 0 | 0 | 0 |
05/06/2020 |
6.08
|
78,420 | 5.70 | 6.56 | 5.70 | 0 | 0 | 0 |
04/06/2020 |
5.70
|
121,100 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
03/06/2020 |
5.70
|
24,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
02/06/2020 |
5.70
|
15,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
01/06/2020 |
5.70
|
8,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
29/05/2020 |
5.70
|
60,100 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
28/05/2020 |
5.70
|
3,300 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 |
27/05/2020 |
5.61
|
23,800 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
26/05/2020 |
5.70
|
10,900 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
25/05/2020 |
5.70
|
19,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
22/05/2020 |
5.80
|
45,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
21/05/2020 |
5.70
|
18,100 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 |
20/05/2020 |
5.61
|
8,400 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 |
19/05/2020 |
5.70
|
7,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
18/05/2020 |
5.80
|
30,800 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 |
15/05/2020 |
5.80
|
27,110 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
14/05/2020 |
5.80
|
74,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
13/05/2020 |
5.70
|
45,700 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
12/05/2020 |
5.80
|
22,800 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
11/05/2020 |
5.70
|
3,700 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
08/05/2020 |
5.80
|
17,900 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
07/05/2020 |
5.70
|
28,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
06/05/2020 |
5.80
|
16,300 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
05/05/2020 |
5.70
|
4,700 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
04/05/2020 |
5.89
|
11,300 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
29/04/2020 |
5.99
|
16,200 | 5.89 | 5.99 | 5.80 | 0 | 0 | 0 |
28/04/2020 |
5.89
|
49,500 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |