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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
5.39
|
450 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
23/04/2020 |
5.39
|
10 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
22/04/2020 |
5.39
|
390 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
21/04/2020 |
5.39
|
260 | 5.15 | 5.39 | 5 | 30 | 0 | 0.0 |
20/04/2020 |
5.15
|
4,280 | 5.15 | 5.19 | 5.10 | 0 | 0 | 0 |
17/04/2020 |
5.15
|
10,160 | 4.84 | 5.15 | 4.99 | 0 | 0 | 0 |
16/04/2020 |
4.84
|
560 | 5.19 | 5.19 | 4.84 | 0 | 0 | 0 |
15/04/2020 |
5.19
|
1,240 | 5.03 | 5.19 | 4.80 | 0 | 0 | 0 |
14/04/2020 |
5.03
|
13,360 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
13/04/2020 |
5.40
|
3,100 | 5.33 | 5.40 | 4.96 | 0 | 0 | 0 |
10/04/2020 |
5.33
|
44,520 | 5.18 | 5.33 | 4.82 | 0 | 0 | 0 |
09/04/2020 |
5.18
|
93,890 | 4.86 | 5.18 | 4.86 | 0 | 0 | 0 |
08/04/2020 |
4.86
|
30 | 5.22 | 5.33 | 4.86 | 0 | 0 | 0 |
07/04/2020 |
5.22
|
370 | 4.88 | 5.22 | 5.22 | 0 | 0 | 0 |
06/04/2020 |
4.88
|
1,300 | 4.57 | 4.88 | 4.59 | 0 | 0 | 0 |
03/04/2020 |
4.57
|
2,710 | 4.28 | 4.57 | 4.28 | 0 | 0 | 0 |
01/04/2020 |
4.28
|
570 | 4 | 4.28 | 4.01 | 0 | 0 | 0 |
31/03/2020 |
4
|
20 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 |
30/03/2020 |
4.26
|
35,710 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 |
27/03/2020 |
4.57
|
2,500 | 4.68 | 4.68 | 4.38 | 0 | 0 | 0 |
26/03/2020 |
4.68
|
33,960 | 4.50 | 4.68 | 4.19 | 0 | 0 | 0 |
25/03/2020 |
4.50
|
870 | 4.69 | 5 | 4.39 | 0 | 0 | 0 |
24/03/2020 |
4.69
|
20 | 4.50 | 4.69 | 4.69 | 0 | 0 | 0 |
23/03/2020 |
4.50
|
24,600 | 4.83 | 5.16 | 4.50 | 0 | 0 | 0 |
20/03/2020 |
4.83
|
8,670 | 4.52 | 4.83 | 4.83 | 0 | 0 | 0 |
19/03/2020 |
4.52
|
2,220 | 4.84 | 5.09 | 4.51 | 0 | 200 | -0.0 |
18/03/2020 |
4.84
|
150,210 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
17/03/2020 |
5.20
|
1,070 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
16/03/2020 |
5.50
|
10,010 | 5.62 | 5.62 | 5.25 | 0 | 0 | 0 |
13/03/2020 |
5.62
|
12,420 | 5.63 | 5.63 | 5.24 | 40 | 310 | -0.0 |
12/03/2020 |
5.63
|
1,570 | 6.05 | 6.05 | 5.63 | 0 | 570 | -0.0 |
11/03/2020 |
6.05
|
1,410 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
10/03/2020 |
6.05
|
1,970 | 6.05 | 6.05 | 5.63 | 0 | 160 | -0.0 |
09/03/2020 |
6.05
|
7,770 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
06/03/2020 |
6.50
|
10 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
05/03/2020 |
6.40
|
70 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |
04/03/2020 |
6.49
|
100 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
03/03/2020 |
6.50
|
1,530 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
02/03/2020 |
6.50
|
180 | 6.16 | 6.50 | 5.94 | 0 | 0 | 0 |
28/02/2020 |
6.16
|
2,510 | 6.16 | 6.16 | 5.85 | 0 | 0 | 0 |
27/02/2020 |
6.16
|
1,150 | 6.16 | 6.17 | 6.16 | 0 | 0 | 0 |
26/02/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
25/02/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
24/02/2020 |
6.16
|
240 | 6.60 | 6.60 | 6.15 | 0 | 0 | 0 |
21/02/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
20/02/2020 |
6.60
|
60 | 6.21 | 6.60 | 6.60 | 0 | 0 | 0 |
19/02/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
18/02/2020 |
6.21
|
80 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
17/02/2020 |
6.30
|
380 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/02/2020 |
6.30
|
400 | 6.36 | 6.36 | 6.30 | 0 | 0 | 0 |
13/02/2020 |
6.36
|
30 | 6.80 | 6.80 | 6.36 | 0 | 0 | 0 |
12/02/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/02/2020 |
6.80
|
1,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
10/02/2020 |
6.90
|
110 | 6.59 | 6.97 | 6.90 | 0 | 0 | 0 |
07/02/2020 |
6.59
|
10 | 6.19 | 6.59 | 6.59 | 0 | 0 | 0 |
06/02/2020 |
6.19
|
130 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 |
05/02/2020 |
6.05
|
1,920 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
04/02/2020 |
6.05
|
4,010 | 6.05 | 6.05 | 6.04 | 0 | 0 | 0 |
03/02/2020 |
6.05
|
50 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
31/01/2020 |
6.05
|
9,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
30/01/2020 |
6.30
|
340 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/01/2020 |
6.30
|
290 | 6 | 6.30 | 6.30 | 0 | 0 | 0 |
21/01/2020 |
6
|
1,960 | 5.90 | 6.09 | 6 | 0 | 0 | 0 |
20/01/2020 |
5.90
|
18,330 | 6.03 | 6.11 | 5.70 | 0 | 0 | 0 |
17/01/2020 |
6.03
|
20 | 6.03 | 6.38 | 6.03 | 0 | 0 | 0 |
16/01/2020 |
6.03
|
11,130 | 5.93 | 6.10 | 5.99 | 0 | 0 | 0 |
15/01/2020 |
5.93
|
10,020 | 5.92 | 5.93 | 5.93 | 0 | 0 | 0 |
14/01/2020 |
5.92
|
4,120 | 5.96 | 6.37 | 5.92 | 0 | 0 | 0 |
13/01/2020 |
5.96
|
10 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 |
10/01/2020 |
6.13
|
1,780 | 6.46 | 6.46 | 6.12 | 0 | 0 | 0 |
09/01/2020 |
6.46
|
3,530 | 6.13 | 6.46 | 6.13 | 0 | 0 | 0 |
08/01/2020 |
6.13
|
1,210 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 |
07/01/2020 |
6.21
|
1,130 | 6.33 | 6.50 | 6.21 | 0 | 0 | 0 |
06/01/2020 |
6.33
|
4,840 | 6.79 | 6.79 | 6.33 | 0 | 0 | 0 |
03/01/2020 |
6.79
|
2,230 | 6.41 | 6.79 | 6.40 | 0 | 0 | 0 |
02/01/2020 |
6.41
|
3,530 | 6.02 | 6.41 | 6.01 | 0 | 0 | 0 |
31/12/2019 |
6.02
|
22,150 | 6.47 | 6.47 | 6.02 | 0 | 100 | -0.0 |
30/12/2019 |
6.47
|
4,070 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 |
27/12/2019 |
6.95
|
33,130 | 6.92 | 7.10 | 6.50 | 0 | 0 | 0 |
26/12/2019 |
6.92
|
10,430 | 7.25 | 7.25 | 6.91 | 0 | 0 | 0 |
25/12/2019 |
7.25
|
210 | 6.93 | 7.30 | 6.73 | 0 | 0 | 0 |
24/12/2019 |
6.93
|
2,050 | 7.28 | 7.28 | 6.90 | 0 | 0 | 0 |
23/12/2019 |
7.28
|
1,730 | 7.29 | 7.29 | 7.27 | 0 | 0 | 0 |
20/12/2019 |
7.29
|
30 | 7 | 7.33 | 7.29 | 0 | 0 | 0 |
19/12/2019 |
7
|
1,210 | 7 | 7 | 6.73 | 0 | 0 | 0 |
18/12/2019 |
7
|
2,020 | 7.36 | 7.36 | 7 | 0 | 0 | 0 |
17/12/2019 |
7.36
|
5,520 | 7.38 | 7.50 | 7.10 | 0 | 0 | 0 |
16/12/2019 |
7.38
|
900 | 7.39 | 7.39 | 7.37 | 0 | 0 | 0 |
13/12/2019 |
7.39
|
8,870 | 7.30 | 7.49 | 6.80 | 0 | 0 | 0 |
12/12/2019 |
7.30
|
4,160 | 7.64 | 7.64 | 7.25 | 500 | 0 | 0.0 |
11/12/2019 |
7.64
|
6,710 | 7.24 | 7.64 | 7 | 0 | 0 | 0 |
10/12/2019 |
7.24
|
120 | 7.49 | 7.60 | 7.24 | 0 | 0 | 0 |
09/12/2019 |
7.49
|
5,580 | 7.48 | 7.49 | 7.37 | 0 | 0 | 0 |
06/12/2019 |
7.48
|
4,050 | 7.69 | 7.69 | 7.48 | 0 | 0 | 0 |
05/12/2019 |
7.69
|
4,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
04/12/2019 |
7.69
|
21,800 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
03/12/2019 |
7.50
|
2,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
02/12/2019 |
7.50
|
5,670 | 7.89 | 8.44 | 7.36 | 0 | 0 | 0 |
29/11/2019 |
7.89
|
640 | 7.65 | 7.89 | 7.16 | 0 | 0 | 0 |
28/11/2019 |
7.65
|
2,430 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |