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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.95
|
12,100 | 5.95 | 6.20 | 5.95 | 0 | 0 | 0 |
27/04/2020 |
5.95
|
16,000 | 5.95 | 6.07 | 5.82 | 0 | 1,800 | -0.0 |
24/04/2020 |
5.95
|
22,100 | 5.89 | 6.01 | 5.89 | 0 | 0 | 0 |
23/04/2020 |
5.89
|
300 | 6.01 | 6.45 | 5.89 | 0 | 0 | 0 |
22/04/2020 |
6.01
|
78,100 | 5.89 | 6.20 | 5.82 | 0 | 0 | 0 |
21/04/2020 |
5.89
|
15,310 | 5.89 | 6.14 | 5.76 | 0 | 0 | 0 |
20/04/2020 |
5.89
|
93,120 | 6.07 | 6.70 | 5.89 | 0 | 0 | 0 |
17/04/2020 |
6.07
|
900 | 6.01 | 6.51 | 6.07 | 0 | 0 | 0 |
16/04/2020 |
6.01
|
41,300 | 5.95 | 6.07 | 5.95 | 0 | 0 | 0 |
15/04/2020 |
5.95
|
5,300 | 5.95 | 5.95 | 5.13 | 0 | 0 | 0 |
14/04/2020 |
5.95
|
10,300 | 5.76 | 5.95 | 5.70 | 0 | 0 | 0 |
13/04/2020 |
5.76
|
11,500 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
10/04/2020 |
5.76
|
14,166 | 5.76 | 5.76 | 5.76 | 0 | 5,000 | -0.0 |
09/04/2020 |
5.76
|
19,110 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 |
08/04/2020 |
5.70
|
0 | 5.64 | 5.70 | 5.70 | 0 | 0 | 0 |
07/04/2020 |
5.64
|
18,130 | 6.14 | 6.26 | 5.64 | 0 | 0 | 0 |
06/04/2020 |
6.14
|
7,000 | 5.76 | 6.14 | 6.14 | 0 | 0 | 0 |
03/04/2020 |
5.76
|
15,110 | 5.70 | 5.76 | 5.64 | 0 | 0 | 0 |
01/04/2020 |
5.70
|
10 | 5.64 | 5.70 | 5.70 | 0 | 0 | 0 |
31/03/2020 |
5.64
|
4,800 | 5.64 | 5.76 | 5.64 | 0 | 0 | 0 |
30/03/2020 |
5.64
|
16 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
27/03/2020 |
5.64
|
5,400 | 6.07 | 6.07 | 5.64 | 0 | 0 | 0 |
26/03/2020 |
6.07
|
1,100 | 5.82 | 6.07 | 6.07 | 0 | 0 | 0 |
25/03/2020 |
5.82
|
3,730 | 5.64 | 6.01 | 5.64 | 0 | 0 | 0 |
24/03/2020 |
5.64
|
5,316 | 5.64 | 5.64 | 5.01 | 0 | 0 | 0 |
23/03/2020 |
5.64
|
28,140 | 6.07 | 6.07 | 5.64 | 0 | 0 | 0 |
20/03/2020 |
6.07
|
4,700 | 5.89 | 6.20 | 5.82 | 0 | 0 | 0 |
19/03/2020 |
5.89
|
2,416 | 6.14 | 6.26 | 5.89 | 0 | 0 | 0 |
18/03/2020 |
6.14
|
7,100 | 5.70 | 6.14 | 6.01 | 0 | 0 | 0 |
17/03/2020 |
5.70
|
11,600 | 6.07 | 6.07 | 5.70 | 0 | 0 | 0 |
16/03/2020 |
6.07
|
1,800 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
13/03/2020 |
6.20
|
21,400 | 6.45 | 6.45 | 5.64 | 0 | 0 | 0 |
12/03/2020 |
6.45
|
0 | 6.51 | 6.45 | 6.45 | 0 | 0 | 0 |
11/03/2020 |
6.51
|
14,900 | 6.89 | 6.89 | 6.26 | 0 | 0 | 0 |
10/03/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
09/03/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
06/03/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
05/03/2020 |
6.89
|
4,510 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
04/03/2020 |
6.89
|
4,100 | 6.76 | 6.89 | 6.76 | 0 | 0 | 0 |
03/03/2020 |
6.76
|
2,000 | 6.70 | 6.76 | 6.76 | 0 | 0 | 0 |
02/03/2020 |
6.70
|
220 | 6.76 | 6.76 | 6.64 | 0 | 0 | 0 |
28/02/2020 |
6.76
|
2,200 | 6.64 | 6.76 | 6.57 | 0 | 0 | 0 |
27/02/2020 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
26/02/2020 |
6.64
|
2,130 | 6.89 | 6.89 | 6.57 | 0 | 0 | 0 |
25/02/2020 |
6.89
|
0 | 6.76 | 6.89 | 6.89 | 0 | 0 | 0 |
24/02/2020 |
6.76
|
2,019 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 |
21/02/2020 |
7.01
|
4,600 | 6.82 | 7.01 | 7.01 | 0 | 0 | 0 |
20/02/2020 |
6.82
|
5,100 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 |
19/02/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
18/02/2020 |
7.08
|
5,100 | 6.89 | 7.08 | 6.89 | 0 | 0 | 0 |
17/02/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
14/02/2020 |
6.89
|
500 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
13/02/2020 |
6.89
|
900 | 6.64 | 6.89 | 6.89 | 0 | 0 | 0 |
12/02/2020 |
6.64
|
5,110 | 6.76 | 6.89 | 6.64 | 0 | 0 | 0 |
11/02/2020 |
6.76
|
2,500 | 6.70 | 6.76 | 6.76 | 0 | 0 | 0 |
10/02/2020 |
6.70
|
8,400 | 7.01 | 7.01 | 6.70 | 0 | 0 | 0 |
07/02/2020 |
7.01
|
60 | 6.95 | 7.01 | 7.01 | 0 | 0 | 0 |
06/02/2020 |
6.95
|
11,900 | 6.64 | 7.20 | 6.95 | 0 | 0 | 0 |
05/02/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
04/02/2020 |
6.64
|
11,800 | 6.57 | 6.64 | 6.51 | 0 | 0 | 0 |
03/02/2020 |
6.57
|
7,600 | 6.89 | 6.89 | 6.57 | 0 | 0 | 0 |
31/01/2020 |
6.89
|
6,000 | 7.08 | 7.08 | 6.89 | 0 | 0 | 0 |
30/01/2020 |
7.08
|
1,000 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
22/01/2020 |
7.14
|
1,010 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 |
21/01/2020 |
6.95
|
2,600 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
20/01/2020 |
6.95
|
13,500 | 7.20 | 7.20 | 6.89 | 0 | 0 | 0 |
17/01/2020 |
7.20
|
49,200 | 6.95 | 7.20 | 6.95 | 0 | 0 | 0 |
16/01/2020 |
6.95
|
7,200 | 6.95 | 7.01 | 6.95 | 0 | 0 | 0 |
15/01/2020 |
6.95
|
10,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
14/01/2020 |
6.95
|
8,400 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
13/01/2020 |
6.95
|
11,200 | 6.95 | 7.01 | 6.95 | 0 | 0 | 0 |
10/01/2020 |
6.95
|
7,700 | 6.82 | 7.01 | 6.95 | 0 | 0 | 0 |
09/01/2020 |
6.82
|
600 | 6.95 | 7.01 | 6.82 | 0 | 0 | 0 |
08/01/2020 |
6.95
|
12,600 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
07/01/2020 |
7.14
|
9,210 | 7.64 | 7.64 | 7.08 | 0 | 0 | 0 |
06/01/2020 |
7.64
|
200 | 7.20 | 7.64 | 7.26 | 0 | 0 | 0 |
03/01/2020 |
7.20
|
17,000 | 7.14 | 7.20 | 6.89 | 1,000 | 0 | 0.0 |
02/01/2020 |
7.14
|
1,300 | 6.89 | 7.20 | 7.14 | 0 | 0 | 0 |
31/12/2019 |
6.89
|
580 | 6.89 | 6.89 | 6.89 | 0 | 80 | -0.0 |
30/12/2019 |
6.89
|
700 | 6.95 | 6.95 | 6.89 | 0 | 700 | -0.0 |
27/12/2019 |
6.95
|
6,500 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
26/12/2019 |
6.95
|
18,700 | 7.01 | 7.20 | 6.95 | 0 | 0 | 0 |
25/12/2019 |
7.01
|
8,500 | 6.95 | 7.01 | 6.89 | 0 | 0 | 0 |
24/12/2019 |
6.95
|
12,000 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 |
23/12/2019 |
7.01
|
6,505 | 7.20 | 7.20 | 7.01 | 0 | 2,100 | -0.0 |
20/12/2019 |
7.20
|
4,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/12/2019 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/12/2019 |
7.20
|
1,010 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
17/12/2019 |
7.26
|
150 | 7.20 | 7.26 | 7.26 | 0 | 0 | 0 |
16/12/2019 |
7.20
|
9,300 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |
13/12/2019 |
7.45
|
4,100 | 7.26 | 7.45 | 7.26 | 0 | 0 | 0 |
12/12/2019 |
7.26
|
20,000 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 |
11/12/2019 |
7.33
|
2,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/12/2019 |
7.33
|
12,600 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
09/12/2019 |
7.39
|
6,800 | 7.33 | 7.45 | 7.33 | 0 | 0 | 0 |
06/12/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
05/12/2019 |
7.33
|
800 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
04/12/2019 |
7.33
|
5,200 | 7.26 | 7.33 | 7.33 | 0 | 0 | 0 |
03/12/2019 |
7.26
|
26,100 | 7.51 | 7.51 | 7.26 | 9,100 | 0 | 0.1 |
02/12/2019 |
7.51
|
3,800 | 7.39 | 7.51 | 7.39 | 0 | 0 | 0 |