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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2020 |
5.69
|
20 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
28/04/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
27/04/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
24/04/2020 |
5.32
|
50 | 5.58 | 5.58 | 5.32 | 0 | 0 | 0 |
23/04/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
22/04/2020 |
5.22
|
1,060 | 4.89 | 5.22 | 4.89 | 0 | 0 | 0 |
21/04/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
20/04/2020 |
4.89
|
30 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
17/04/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
16/04/2020 |
4.89
|
90 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
15/04/2020 |
5.06
|
60 | 4.89 | 5.06 | 4.89 | 0 | 0 | 0 |
14/04/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
13/04/2020 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
10/04/2020 |
5.06
|
10 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
09/04/2020 |
5.40
|
2,450 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/04/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/04/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/04/2020 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
03/04/2020 |
5.06
|
10 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
01/04/2020 |
5.25
|
6,020 | 5.27 | 5.27 | 5.25 | 0 | 0 | 0 |
31/03/2020 |
5.64
|
1,030 | 5.63 | 5.64 | 5.63 | 0 | 40 | -0.0 |
30/03/2020 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
27/03/2020 |
6.05
|
10 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
26/03/2020 |
5.66
|
1,040 | 5.45 | 5.66 | 5.07 | 150 | 880 | -0.0 |
25/03/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
24/03/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
23/03/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
20/03/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
19/03/2020 |
5.45
|
650 | 5.44 | 5.45 | 5.03 | 30 | 120 | -0.0 |
18/03/2020 |
5.39
|
10 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/03/2020 |
5.78
|
330 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 |
16/03/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/03/2020 |
5.80
|
4,150 | 5.75 | 5.82 | 5.40 | 0 | 180 | -0.0 |
12/03/2020 |
5.75
|
5,350 | 5.19 | 5.75 | 5.19 | 0 | 330 | -0.0 |
11/03/2020 |
5.58
|
800 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
10/03/2020 |
5.92
|
110 | 5.28 | 5.92 | 5.28 | 0 | 90 | -0.0 |
09/03/2020 |
5.67
|
1,380 | 5.68 | 5.68 | 5.67 | 0 | 0 | 0 |
06/03/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
05/03/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
04/03/2020 |
6.09
|
1,380 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
03/03/2020 |
6.09
|
6,400 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 |
02/03/2020 |
6.14
|
250 | 6.15 | 6.15 | 6.14 | 0 | 0 | 0 |
28/02/2020 |
6.17
|
310 | 5.75 | 6.18 | 5.75 | 0 | 0 | 0 |
27/02/2020 |
6.18
|
900 | 5.92 | 6.18 | 5.92 | 0 | 0 | 0 |
26/02/2020 |
5.92
|
13,900 | 5.92 | 5.92 | 5.91 | 0 | 3,900 | -0.0 |
25/02/2020 |
6.35
|
5,310 | 6.35 | 6.35 | 6.09 | 0 | 0 | 0 |
24/02/2020 |
6.26
|
400 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
21/02/2020 |
6.35
|
2,500 | 6.13 | 6.35 | 6.13 | 0 | 0 | 0 |
20/02/2020 |
6.39
|
2,200 | 6.18 | 6.39 | 6.18 | 0 | 0 | 0 |
19/02/2020 |
6.35
|
820 | 6.05 | 6.35 | 6.05 | 0 | 0 | 0 |
18/02/2020 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
17/02/2020 |
6.18
|
1,600 | 6.52 | 6.52 | 6.18 | 0 | 0 | 0 |
14/02/2020 |
6.52
|
2,010 | 6.18 | 6.52 | 6.18 | 0 | 0 | 0 |
13/02/2020 |
6.56
|
3,760 | 6.69 | 6.73 | 6.23 | 0 | 0 | 0 |
12/02/2020 |
6.69
|
800 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/02/2020 |
6.56
|
5,880 | 6.18 | 6.56 | 6.18 | 2,380 | 0 | 0.0 |
10/02/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
07/02/2020 |
6.22
|
10 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
06/02/2020 |
5.92
|
2,200 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
05/02/2020 |
5.92
|
1,940 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
04/02/2020 |
5.92
|
4,010 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
03/02/2020 |
6.26
|
10 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
31/01/2020 |
6.18
|
1,770 | 6.00 | 6.18 | 6.00 | 0 | 0 | 0 |
30/01/2020 |
6.00
|
30 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
22/01/2020 |
6.00
|
20 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
21/01/2020 |
6.05
|
2,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
20/01/2020 |
6.09
|
9,340 | 6.26 | 6.26 | 5.83 | 0 | 0 | 0 |
17/01/2020 |
6.13
|
2,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
16/01/2020 |
6.18
|
8,500 | 6.18 | 6.18 | 6.18 | 0 | 8,500 | -0.1 |
15/01/2020 |
6.26
|
2,030 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 |
14/01/2020 |
6.18
|
4,000 | 6.26 | 6.26 | 6.18 | 0 | 2,000 | -0.0 |
13/01/2020 |
6.42
|
1,020 | 6.26 | 6.42 | 6.26 | 0 | 0 | 0 |
10/01/2020 |
6.00
|
920 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
09/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
08/01/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
07/01/2020 |
6.18
|
10 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
06/01/2020 |
6.18
|
10 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
03/01/2020 |
6.09
|
10 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
02/01/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
31/12/2019 |
6.00
|
1,090 | 6.00 | 6.00 | 5.75 | 0 | 1,090 | -0.0 |
30/12/2019 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 2,630 | -0.0 |
27/12/2019 |
6.04
|
2,700 | 6.03 | 6.04 | 6.03 | 0 | 0 | 0 |
26/12/2019 |
6.08
|
20 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
25/12/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
24/12/2019 |
5.75
|
2,630 | 5.75 | 5.76 | 5.75 | 0 | 2,630 | -0.0 |
23/12/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
20/12/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
19/12/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
18/12/2019 |
6.18
|
50 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
16/12/2019 |
6.16
|
2,200 | 6.12 | 6.16 | 6.12 | 0 | 0 | 0 |
13/12/2019 |
6.17
|
210 | 6.18 | 6.18 | 6.17 | 0 | 0 | 0 |
12/12/2019 |
6.18
|
150 | 6.00 | 6.18 | 6.00 | 0 | 0 | 0 |
11/12/2019 |
6.24
|
50 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
10/12/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
09/12/2019 |
6.24
|
1,250 | 5.83 | 6.24 | 5.83 | 0 | 0 | 0 |
06/12/2019 |
5.84
|
5,060 | 6.30 | 6.30 | 5.84 | 0 | 0 | 0 |
05/12/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
04/12/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
03/12/2019 |
6.26
|
3,330 | 6.26 | 6.34 | 6.26 | 1,500 | 0 | 0.0 |