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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.42
|
200 | 5.36 | 5.49 | 5.42 | 0 | 0 | 0 |
27/04/2020 |
5.36
|
41,940 | 5.10 | 5.61 | 5.04 | 0 | 0 | 0 |
24/04/2020 |
5.10
|
3,310 | 5.23 | 5.23 | 5.04 | 0 | 0 | 0 |
23/04/2020 |
5.23
|
42,310 | 4.78 | 5.23 | 5.10 | 0 | 0 | 0 |
22/04/2020 |
4.78
|
1,100 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 |
21/04/2020 |
5.04
|
3,100 | 4.98 | 5.10 | 4.85 | 0 | 0 | 0 |
20/04/2020 |
4.98
|
8,510 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
17/04/2020 |
5.17
|
200 | 5.10 | 5.17 | 5.17 | 0 | 0 | 0 |
16/04/2020 |
5.10
|
26,500 | 5.10 | 5.42 | 5.10 | 0 | 0 | 0 |
15/04/2020 |
5.10
|
12,400 | 4.85 | 5.23 | 5.10 | 0 | 0 | 0 |
14/04/2020 |
4.85
|
10,370 | 5.17 | 5.23 | 4.85 | 0 | 0 | 0 |
13/04/2020 |
5.17
|
1,000 | 5.17 | 5.55 | 5.17 | 0 | 0 | 0 |
10/04/2020 |
5.17
|
7,500 | 5.61 | 5.74 | 5.17 | 0 | 0 | 0 |
09/04/2020 |
5.61
|
19,300 | 5.49 | 5.61 | 5.10 | 0 | 0 | 0 |
08/04/2020 |
5.49
|
3,160 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
07/04/2020 |
5.61
|
900 | 5.36 | 5.68 | 5.36 | 0 | 0 | 0 |
06/04/2020 |
5.36
|
2,900 | 5.10 | 5.55 | 4.78 | 0 | 0 | 0 |
03/04/2020 |
5.10
|
210 | 4.85 | 5.10 | 5.10 | 0 | 0 | 0 |
01/04/2020 |
4.85
|
4,400 | 4.85 | 5.10 | 4.47 | 0 | 0 | 0 |
31/03/2020 |
4.85
|
1,200 | 5.17 | 5.17 | 4.78 | 0 | 0 | 0 |
30/03/2020 |
5.17
|
6,300 | 5.74 | 5.74 | 5.17 | 0 | 0 | 0 |
27/03/2020 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
26/03/2020 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
25/03/2020 |
5.74
|
5,000 | 5.49 | 5.74 | 5.42 | 0 | 0 | 0 |
24/03/2020 |
5.49
|
500 | 5.17 | 5.49 | 4.66 | 0 | 0 | 0 |
23/03/2020 |
5.17
|
1,200 | 5.68 | 5.68 | 5.17 | 0 | 0 | 0 |
20/03/2020 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
19/03/2020 |
5.68
|
200 | 5.68 | 5.68 | 5.29 | 0 | 100 | -0.0 |
18/03/2020 |
5.68
|
1,400 | 5.68 | 5.87 | 5.68 | 0 | 0 | 0 |
17/03/2020 |
5.68
|
1,400 | 5.36 | 5.68 | 5.23 | 0 | 0 | 0 |
16/03/2020 |
5.36
|
1,500 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
13/03/2020 |
5.61
|
3,400 | 5.74 | 5.74 | 5.17 | 0 | 200 | -0.0 |
12/03/2020 |
5.74
|
1,500 | 6.32 | 6.32 | 5.74 | 0 | 400 | -0.0 |
11/03/2020 |
6.32
|
3,900 | 6.06 | 6.32 | 5.87 | 0 | 0 | 0 |
10/03/2020 |
6.06
|
1,100 | 5.74 | 6.06 | 5.23 | 0 | 100 | -0.0 |
09/03/2020 |
5.74
|
21,300 | 6.38 | 6.38 | 5.74 | 0 | 0 | 0 |
06/03/2020 |
6.38
|
9,500 | 6.19 | 6.44 | 6.38 | 0 | 0 | 0 |
05/03/2020 |
6.19
|
4,400 | 6.32 | 6.70 | 6.19 | 0 | 0 | 0 |
04/03/2020 |
6.32
|
21,100 | 6.63 | 6.70 | 6.32 | 0 | 0 | 0 |
03/03/2020 |
6.63
|
4,300 | 6.38 | 6.63 | 6.38 | 0 | 0 | 0 |
02/03/2020 |
6.38
|
1,000 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 |
28/02/2020 |
6.57
|
27,200 | 6.63 | 7.21 | 6.32 | 0 | 0 | 0 |
27/02/2020 |
6.63
|
12,700 | 6.06 | 6.63 | 5.87 | 0 | 0 | 0 |
26/02/2020 |
6.06
|
24,000 | 6.38 | 6.38 | 5.74 | 0 | 0 | 0 |
25/02/2020 |
6.38
|
2,600 | 6.70 | 6.70 | 6.19 | 0 | 0 | 0 |
24/02/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/02/2020 |
6.70
|
3,300 | 6.76 | 6.83 | 6.70 | 0 | 0 | 0 |
20/02/2020 |
6.76
|
39,100 | 6.70 | 6.76 | 6.06 | 0 | 0 | 0 |
19/02/2020 |
6.70
|
19,800 | 6.83 | 6.83 | 6.19 | 0 | 0 | 0 |
18/02/2020 |
6.83
|
1,100 | 6.63 | 6.95 | 6.83 | 0 | 0 | 0 |
17/02/2020 |
6.63
|
6,996 | 6.06 | 6.63 | 6.38 | 0 | 0 | 0 |
14/02/2020 |
6.06
|
2,300 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
13/02/2020 |
6.06
|
2,000 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
12/02/2020 |
6.51
|
4,500 | 6.63 | 6.63 | 6.19 | 0 | 0 | 0 |
11/02/2020 |
6.63
|
4,700 | 6.63 | 6.63 | 6.38 | 0 | 0 | 0 |
10/02/2020 |
6.63
|
5,400 | 6.63 | 6.63 | 6.44 | 0 | 0 | 0 |
07/02/2020 |
6.63
|
14,300 | 6.44 | 6.63 | 6.44 | 0 | 0 | 0 |
06/02/2020 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
05/02/2020 |
6.44
|
9,400 | 7.02 | 7.02 | 6.44 | 0 | 0 | 0 |
04/02/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
03/02/2020 |
7.02
|
8,300 | 6.95 | 7.02 | 6.51 | 0 | 0 | 0 |
31/01/2020 |
6.95
|
5,300 | 6.95 | 7.02 | 6.63 | 0 | 0 | 0 |
30/01/2020 |
6.95
|
1,100 | 7.14 | 7.14 | 6.51 | 0 | 0 | 0 |
22/01/2020 |
7.14
|
100 | 6.95 | 7.14 | 7.14 | 0 | 0 | 0 |
21/01/2020 |
6.95
|
2,800 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
20/01/2020 |
6.95
|
3,300 | 7.21 | 7.21 | 6.83 | 0 | 0 | 0 |
17/01/2020 |
7.21
|
200 | 7.02 | 7.21 | 6.83 | 0 | 0 | 0 |
16/01/2020 |
7.02
|
26,600 | 7.02 | 7.34 | 6.83 | 0 | 0 | 0 |
15/01/2020 |
7.02
|
2,600 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
14/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
13/01/2020 |
7.02
|
17,400 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 |
10/01/2020 |
7.27
|
500 | 7.21 | 7.27 | 7.27 | 0 | 0 | 0 |
09/01/2020 |
7.21
|
300 | 6.89 | 7.21 | 7.21 | 0 | 0 | 0 |
08/01/2020 |
6.89
|
1,100 | 7.02 | 7.21 | 6.89 | 0 | 0 | 0 |
07/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
06/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
03/01/2020 |
7.02
|
8,800 | 7.46 | 7.72 | 7.02 | 0 | 0 | 0 |
02/01/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
31/12/2019 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
30/12/2019 |
7.46
|
3,100 | 7.02 | 7.46 | 6.70 | 0 | 0 | 0 |
27/12/2019 |
7.02
|
21,200 | 7.40 | 7.91 | 6.89 | 0 | 0 | 0 |
26/12/2019 |
7.40
|
7,600 | 7.65 | 8.17 | 7.34 | 0 | 0 | 0 |
25/12/2019 |
7.65
|
1,600 | 7.59 | 7.65 | 7.53 | 0 | 0 | 0 |
24/12/2019 |
7.59
|
2,000 | 7.53 | 7.59 | 7.53 | 0 | 0 | 0 |
23/12/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
20/12/2019 |
7.53
|
900 | 7.21 | 7.53 | 7.46 | 0 | 0 | 0 |
19/12/2019 |
7.21
|
5,500 | 7.91 | 7.91 | 7.21 | 0 | 0 | 0 |
18/12/2019 |
7.91
|
100 | 7.65 | 7.91 | 7.91 | 0 | 0 | 0 |
17/12/2019 |
7.65
|
6,000 | 8.29 | 8.29 | 7.46 | 0 | 0 | 0 |
16/12/2019 |
8.29
|
1,300 | 7.91 | 8.29 | 7.21 | 0 | 0 | 0 |
13/12/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/12/2019 |
7.91
|
7,000 | 7.65 | 7.91 | 6.89 | 0 | 0 | 0 |
11/12/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
10/12/2019 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
09/12/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
06/12/2019 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
05/12/2019 |
7.65
|
10,300 | 7.65 | 7.97 | 7.59 | 0 | 0 | 0 |
04/12/2019 |
7.65
|
8,500 | 8.04 | 8.17 | 7.53 | 0 | 0 | 0 |
03/12/2019 |
8.04
|
400 | 7.78 | 8.10 | 7.59 | 0 | 0 | 0 |
02/12/2019 |
7.78
|
6,700 | 8.17 | 8.61 | 7.78 | 0 | 0 | 0 |