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) |
0.30 | 4.69% | 2,076,300 | -1,000 | -0.0 |
6.20
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.47% | 4,604,600 | 105,860 | 0.7 |
6.10
7.10
6.70
|
3 tháng
(2024-06-21) |
-1 | -12.99% | 6,683,500 | 89,260 | 0.6 |
6.10
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -21.18% | 19,986,900 | 213,160 | 1.5 |
6.10
8.90
6.70
|
12 tháng
(2023-09-25) |
-3.20 | -32.32% | 70,173,400 | 566,200 | 4.1 |
6.10
10.10
6.70
|
24 tháng
(2022-09-30) |
-5.17 | -43.58% | 138,509,383 | 444,300 | 2.5 |
5.38
12.30
6.70
|
36 tháng
(2021-10-05) |
-12.74 | -65.53% | 187,041,500 | 451,000 | 3.6 |
5.38
27.06
6.70
|
60 tháng
(2019-10-16) |
0.51 | 8.28% | 237,899,666 | 619,000 | 9.2 |
3.25
27.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
24/04/2020 |
4.69
|
110 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
23/04/2020 |
4.69
|
4,200 | 4.75 | 4.94 | 4.31 | 0 | 0 | 0 |
22/04/2020 |
4.75
|
100 | 5.06 | 5.06 | 4.75 | 0 | 0 | 0 |
21/04/2020 |
5.06
|
100 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 |
20/04/2020 |
5.25
|
100 | 4.88 | 5.25 | 5.25 | 0 | 0 | 0 |
17/04/2020 |
4.88
|
1,100 | 4.75 | 4.88 | 4.88 | 0 | 0 | 0 |
16/04/2020 |
4.75
|
12,900 | 4.50 | 4.75 | 4.06 | 0 | 0 | 0 |
15/04/2020 |
4.50
|
5,000 | 5 | 5.38 | 4.50 | 0 | 0 | 0 |
14/04/2020 |
5
|
200 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
13/04/2020 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/04/2020 |
5.50
|
100 | 5.06 | 5.50 | 5.50 | 0 | 0 | 0 |
09/04/2020 |
5.06
|
200 | 5.63 | 5.94 | 5.06 | 0 | 0 | 0 |
08/04/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
07/04/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
06/04/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/04/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
01/04/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
31/03/2020 |
5.63
|
100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
30/03/2020 |
5.69
|
100 | 5.56 | 5.69 | 5.69 | 0 | 0 | 0 |
27/03/2020 |
5.56
|
100 | 5.31 | 5.56 | 5.56 | 0 | 0 | 0 |
26/03/2020 |
5.31
|
300 | 5.44 | 5.44 | 4.94 | 0 | 0 | 0 |
25/03/2020 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/03/2020 |
5.44
|
100 | 5.38 | 5.44 | 5.44 | 0 | 0 | 0 |
23/03/2020 |
5.38
|
300 | 5 | 5.38 | 5.38 | 0 | 0 | 0 |
20/03/2020 |
5
|
1,800 | 5.06 | 5.44 | 4.56 | 0 | 0 | 0 |
19/03/2020 |
5.06
|
1,100 | 5.63 | 5.63 | 5.06 | 0 | 0 | 0 |
18/03/2020 |
5.63
|
600 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
17/03/2020 |
5.63
|
3,000 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
16/03/2020 |
5.56
|
1,500 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 |
13/03/2020 |
5.56
|
6,300 | 5.19 | 5.56 | 5.19 | 0 | 0 | 0 |
12/03/2020 |
5.19
|
400 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
11/03/2020 |
5.19
|
100 | 5 | 5.19 | 5.19 | 0 | 0 | 0 |
10/03/2020 |
5
|
1,100 | 5.06 | 5.06 | 4.56 | 0 | 0 | 0 |
09/03/2020 |
5.06
|
200 | 5.56 | 5.56 | 5.06 | 0 | 0 | 0 |
06/03/2020 |
5.56
|
100 | 5.50 | 5.56 | 5.56 | 0 | 0 | 0 |
05/03/2020 |
5.50
|
100 | 5.31 | 5.50 | 5.50 | 0 | 0 | 0 |
04/03/2020 |
5.31
|
300 | 5 | 5.31 | 5.06 | 0 | 0 | 0 |
03/03/2020 |
5
|
200 | 4.63 | 5 | 4.63 | 0 | 0 | 0 |
02/03/2020 |
4.63
|
800 | 5.06 | 5.06 | 4.63 | 0 | 0 | 0 |
28/02/2020 |
5.06
|
100 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 |
27/02/2020 |
5.13
|
43,600 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
26/02/2020 |
5.19
|
100 | 5 | 5.19 | 5.19 | 0 | 0 | 0 |
25/02/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
24/02/2020 |
5
|
100 | 5.06 | 5.06 | 5 | 0 | 0 | 0 |
21/02/2020 |
5.06
|
2,300 | 5.56 | 5.56 | 5.06 | 0 | 0 | 0 |
20/02/2020 |
5.56
|
10,400 | 5.50 | 5.56 | 5 | 0 | 0 | 0 |
19/02/2020 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/02/2020 |
5.50
|
100 | 5.44 | 5.50 | 5.50 | 0 | 0 | 0 |
17/02/2020 |
5.44
|
100 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
14/02/2020 |
5.50
|
310 | 5.56 | 5.56 | 5.25 | 0 | 0 | 0 |
13/02/2020 |
5.56
|
100 | 5.50 | 5.56 | 5.56 | 0 | 0 | 0 |
12/02/2020 |
5.50
|
100 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
11/02/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
10/02/2020 |
5.63
|
100 | 5.50 | 5.63 | 5.63 | 0 | 0 | 0 |
07/02/2020 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/02/2020 |
5.50
|
100 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
05/02/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
04/02/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/02/2020 |
5.63
|
200 | 6.19 | 6.19 | 5.63 | 0 | 0 | 0 |
31/01/2020 |
6.19
|
4,600 | 5.63 | 6.19 | 6.19 | 0 | 0 | 0 |
30/01/2020 |
5.63
|
100 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 |
22/01/2020 |
5.38
|
100 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 |
21/01/2020 |
5.44
|
100 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
20/01/2020 |
5.50
|
900 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
17/01/2020 |
5.50
|
1,400 | 5.56 | 5.56 | 5.06 | 0 | 0 | 0 |
16/01/2020 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
15/01/2020 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
14/01/2020 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
13/01/2020 |
5.56
|
100 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 |
10/01/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/01/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/01/2020 |
5.63
|
100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
07/01/2020 |
5.69
|
400 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
06/01/2020 |
5.69
|
100 | 5.63 | 5.69 | 5.69 | 0 | 0 | 0 |
03/01/2020 |
5.63
|
100 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 |
02/01/2020 |
5.38
|
3,600 | 5.94 | 5.94 | 5.38 | 0 | 0 | 0 |
31/12/2019 |
5.94
|
600 | 5.63 | 5.94 | 5.56 | 0 | 0 | 0 |
30/12/2019 |
5.63
|
100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
27/12/2019 |
5.69
|
1,900 | 5.50 | 5.69 | 5.44 | 0 | 0 | 0 |
26/12/2019 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/12/2019 |
5.50
|
1,900 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
24/12/2019 |
5.50
|
1,400 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
23/12/2019 |
5.50
|
1,700 | 5.63 | 5.63 | 5.19 | 0 | 0 | 0 |
20/12/2019 |
5.63
|
1,200 | 5.50 | 5.63 | 5.44 | 0 | 0 | 0 |
19/12/2019 |
5.50
|
3,800 | 5.38 | 5.63 | 5.25 | 0 | 0 | 0 |
18/12/2019 |
5.38
|
3,200 | 5.75 | 5.81 | 5.38 | 0 | 0 | 0 |
17/12/2019 |
5.75
|
900 | 5.63 | 5.81 | 5.50 | 0 | 0 | 0 |
16/12/2019 |
5.63
|
2,300 | 5.75 | 5.88 | 5.56 | 0 | 0 | 0 |
13/12/2019 |
5.75
|
100 | 5.56 | 5.75 | 5.75 | 0 | 0 | 0 |
12/12/2019 |
5.56
|
1,100 | 5.75 | 5.88 | 5.56 | 0 | 0 | 0 |
11/12/2019 |
5.75
|
3,100 | 5.94 | 6 | 5.63 | 0 | 0 | 0 |
10/12/2019 |
5.94
|
1,500 | 5.81 | 5.94 | 5.69 | 0 | 0 | 0 |
09/12/2019 |
5.81
|
800 | 5.81 | 6 | 5.81 | 0 | 0 | 0 |
06/12/2019 |
5.81
|
2,800 | 5.94 | 6.06 | 5.81 | 0 | 0 | 0 |
05/12/2019 |
5.94
|
600 | 5.94 | 6.13 | 5.94 | 0 | 0 | 0 |
04/12/2019 |
5.94
|
1,500 | 6.19 | 6.19 | 5.94 | 0 | 0 | 0 |
03/12/2019 |
6.19
|
1,400 | 6.13 | 6.19 | 5.88 | 0 | 0 | 0 |
02/12/2019 |
6.13
|
300 | 5.94 | 6.13 | 6.13 | 0 | 0 | 0 |
29/11/2019 |
5.94
|
3,300 | 6.31 | 6.31 | 5.81 | 0 | 0 | 0 |