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) |
-0.20 | -2.25% | 27,500 | 0 | 0 |
8.70
9.50
8.70
|
2 tháng
(2024-07-22) |
-1.02 | -10.49% | 90,800 | 0 | 0 |
8.70
10.60
8.70
|
3 tháng
(2024-06-21) |
-1.21 | -12.17% | 123,800 | 0 | 0 |
8.70
10.65
8.70
|
6 tháng
(2024-03-25) |
-0.09 | -1.07% | 265,419 | 0 | 0 |
8.42
10.74
8.70
|
12 tháng
(2023-09-25) |
1.29 | 17.48% | 441,375 | 0 | 0 |
7.13
10.74
8.70
|
24 tháng
(2022-09-30) |
0.18 | 2.17% | 1,387,775 | 0 | 0 |
6.30
10.74
8.70
|
36 tháng
(2021-10-05) |
1.43 | 19.62% | 1,872,594 | 200 | 0.0 |
6.30
10.74
8.70
|
60 tháng
(2019-10-16) |
3.18 | 57.73% | 2,337,160 | -1,500 | -0.0 |
4.76
10.74
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
5.79
|
600 | 5.52 | 5.79 | 5.10 | 0 | 0 | 0 |
24/04/2020 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
23/04/2020 |
5.93
|
2,700 | 6.48 | 6.48 | 5.65 | 0 | 0 | 0 |
22/04/2020 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
21/04/2020 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
20/04/2020 |
5.58
|
3,100 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
17/04/2020 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
16/04/2020 |
6.14
|
4,500 | 5.58 | 6.14 | 5.58 | 0 | 0 | 0 |
15/04/2020 |
6.48
|
500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
14/04/2020 |
5.31
|
1,100 | 6.55 | 6.55 | 5.03 | 0 | 0 | 0 |
13/04/2020 |
6.41
|
700 | 5.58 | 6.41 | 5.58 | 0 | 0 | 0 |
10/04/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
09/04/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
08/04/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
07/04/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
06/04/2020 |
5.58
|
300 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
03/04/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
01/04/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
31/03/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
30/03/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
27/03/2020 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
26/03/2020 |
5.52
|
1,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
25/03/2020 |
5.52
|
8,500 | 5.52 | 6.41 | 5.52 | 0 | 0 | 0 |
24/03/2020 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/03/2020 |
5.58
|
500 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
20/03/2020 |
5.52
|
700 | 5.52 | 5.65 | 5.52 | 0 | 0 | 0 |
19/03/2020 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
18/03/2020 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
17/03/2020 |
5.72
|
3,300 | 5.52 | 5.72 | 5.52 | 0 | 0 | 0 |
16/03/2020 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/03/2020 |
5.79
|
500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
12/03/2020 |
5.79
|
300 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 |
11/03/2020 |
5.79
|
300 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
10/03/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
09/03/2020 |
5.72
|
4,600 | 5.65 | 5.72 | 5.65 | 0 | 0 | 0 |
06/03/2020 |
5.93
|
300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
05/03/2020 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
04/03/2020 |
6.14
|
300 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
03/03/2020 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
02/03/2020 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
28/02/2020 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
27/02/2020 |
6.00
|
2,800 | 5.93 | 6.00 | 5.93 | 0 | 0 | 0 |
26/02/2020 |
5.72
|
900 | 6.00 | 6.00 | 5.65 | 0 | 0 | 0 |
25/02/2020 |
5.58
|
2,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
24/02/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/02/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
20/02/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
19/02/2020 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
18/02/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
17/02/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
14/02/2020 |
5.93
|
4,000 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 |
13/02/2020 |
5.86
|
1,600 | 5.79 | 5.86 | 5.79 | 0 | 0 | 0 |
12/02/2020 |
5.58
|
4,400 | 5.79 | 5.79 | 5.58 | 0 | 0 | 0 |
11/02/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
10/02/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
07/02/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
06/02/2020 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
05/02/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
04/02/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
03/02/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
31/01/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
30/01/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
22/01/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
21/01/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
20/01/2020 |
5.38
|
1,000 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 |
17/01/2020 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
16/01/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
15/01/2020 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/01/2020 |
5.58
|
1,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
13/01/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
10/01/2020 |
5.65
|
1,400 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
09/01/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
08/01/2020 |
5.65
|
2,400 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
07/01/2020 |
5.65
|
1,100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
06/01/2020 |
5.86
|
400 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
03/01/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
02/01/2020 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
31/12/2019 |
5.65
|
3,100 | 5.52 | 5.65 | 5.52 | 0 | 0 | 0 |
30/12/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
27/12/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
26/12/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
25/12/2019 |
5.52
|
2,100 | 5.65 | 5.65 | 4.83 | 0 | 0 | 0 |
24/12/2019 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/12/2019 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
20/12/2019 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
19/12/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
18/12/2019 |
5.52
|
3,400 | 5.72 | 5.79 | 5.52 | 0 | 0 | 0 |
17/12/2019 |
5.52
|
1,700 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
16/12/2019 |
5.72
|
3,300 | 5.52 | 5.79 | 5.52 | 0 | 0 | 0 |
13/12/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/12/2019 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
11/12/2019 |
5.52
|
900 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
10/12/2019 |
5.79
|
2,500 | 5.65 | 5.79 | 4.69 | 0 | 0 | 0 |
09/12/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/12/2019 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
05/12/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
04/12/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
03/12/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
02/12/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
29/11/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |