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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.87
|
3,590 | 4.70 | 4.87 | 4.46 | 0 | 0 | 0 |
27/04/2020 |
4.70
|
410 | 4.69 | 4.70 | 4.69 | 0 | 0 | 0 |
24/04/2020 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
23/04/2020 |
4.69
|
6,560 | 4.42 | 4.69 | 4.40 | 1,000 | 0 | 0.0 |
22/04/2020 |
4.42
|
6,640 | 4.62 | 4.94 | 4.42 | 0 | 0 | 0 |
21/04/2020 |
4.62
|
1,330 | 4.96 | 4.96 | 4.62 | 0 | 0 | 0 |
20/04/2020 |
4.96
|
110 | 4.70 | 4.96 | 4.46 | 0 | 0 | 0 |
17/04/2020 |
4.70
|
130 | 4.46 | 4.70 | 4.43 | 0 | 0 | 0 |
16/04/2020 |
4.46
|
1,740 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 |
15/04/2020 |
4.68
|
80 | 4.46 | 4.73 | 4.68 | 0 | 0 | 0 |
14/04/2020 |
4.46
|
10 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 |
13/04/2020 |
4.59
|
20 | 4.53 | 4.59 | 4.59 | 0 | 0 | 0 |
10/04/2020 |
4.53
|
3,590 | 4.24 | 4.53 | 4.15 | 0 | 0 | 0 |
09/04/2020 |
4.24
|
510 | 4.50 | 4.78 | 4.24 | 0 | 0 | 0 |
08/04/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/04/2020 |
4.50
|
10 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/04/2020 |
4.50
|
6,270 | 4.38 | 4.69 | 4.50 | 0 | 0 | 0 |
03/04/2020 |
4.38
|
2,040 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
01/04/2020 |
4.70
|
1,010 | 5.05 | 5.05 | 4.70 | 0 | 0 | 0 |
31/03/2020 |
5.05
|
29,210 | 4.87 | 5.05 | 4.53 | 0 | 0 | 0 |
30/03/2020 |
4.87
|
9,010 | 4.86 | 4.87 | 4.52 | 0 | 0 | 0 |
27/03/2020 |
4.86
|
7,510 | 4.69 | 4.86 | 4.39 | 0 | 0 | 0 |
26/03/2020 |
4.69
|
15,270 | 4.38 | 4.69 | 4.09 | 0 | 7,500 | -0.0 |
25/03/2020 |
4.38
|
4,960 | 4.10 | 4.38 | 3.81 | 0 | 3,630 | -0.0 |
24/03/2020 |
4.10
|
1,940 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
23/03/2020 |
4.40
|
750 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
20/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
19/03/2020 |
4.72
|
250 | 4.79 | 4.79 | 4.46 | 0 | 50 | -0.0 |
18/03/2020 |
4.79
|
400 | 4.81 | 4.81 | 4.78 | 0 | 0 | 0 |
17/03/2020 |
4.81
|
3,320 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
16/03/2020 |
4.81
|
660 | 4.62 | 4.81 | 4.30 | 0 | 0 | 0 |
13/03/2020 |
4.62
|
1,800 | 4.59 | 4.62 | 4.27 | 0 | 1,290 | -0.0 |
12/03/2020 |
4.59
|
660 | 4.77 | 4.77 | 4.44 | 0 | 150 | -0.0 |
11/03/2020 |
4.77
|
500 | 4.77 | 4.77 | 4.77 | 500 | 0 | 0.0 |
10/03/2020 |
4.77
|
560 | 4.77 | 4.77 | 4.45 | 0 | 40 | -0.0 |
09/03/2020 |
4.77
|
60 | 5.05 | 5.05 | 4.77 | 0 | 0 | 0 |
06/03/2020 |
5.05
|
50 | 4.81 | 5.14 | 4.50 | 0 | 0 | 0 |
05/03/2020 |
4.81
|
3,350 | 4.50 | 4.81 | 4.69 | 0 | 0 | 0 |
04/03/2020 |
4.50
|
910 | 4.51 | 4.69 | 4.50 | 0 | 0 | 0 |
03/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
02/03/2020 |
4.51
|
710 | 4.81 | 4.81 | 4.51 | 200 | 0 | 0.0 |
28/02/2020 |
4.81
|
7,500 | 4.50 | 4.81 | 4.41 | 0 | 2,000 | -0.0 |
27/02/2020 |
4.50
|
430 | 4.50 | 4.52 | 4.50 | 0 | 330 | -0.0 |
26/02/2020 |
4.50
|
30 | 4.59 | 4.91 | 4.50 | 0 | 0 | 0 |
25/02/2020 |
4.59
|
550 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 |
24/02/2020 |
4.78
|
330 | 4.94 | 4.94 | 4.78 | 330 | 0 | 0.0 |
21/02/2020 |
4.94
|
10 | 4.69 | 4.94 | 4.94 | 0 | 0 | 0 |
20/02/2020 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
19/02/2020 |
4.69
|
5,010 | 4.94 | 4.95 | 4.69 | 0 | 0 | 0 |
18/02/2020 |
4.94
|
3,470 | 4.69 | 4.94 | 4.69 | 80 | 0 | 0.0 |
17/02/2020 |
4.69
|
10 | 5.03 | 5.03 | 4.69 | 10 | 0 | 0.0 |
14/02/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
13/02/2020 |
5.03
|
40 | 4.87 | 5.03 | 4.78 | 0 | 0 | 0 |
12/02/2020 |
4.87
|
15,820 | 4.77 | 5.05 | 4.78 | 0 | 0 | 0 |
11/02/2020 |
4.77
|
110 | 4.69 | 4.77 | 4.77 | 0 | 0 | 0 |
10/02/2020 |
4.69
|
4,290 | 4.89 | 5.14 | 4.69 | 0 | 0 | 0 |
07/02/2020 |
4.89
|
350 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 |
06/02/2020 |
5.24
|
930 | 5.05 | 5.24 | 4.79 | 0 | 0 | 0 |
05/02/2020 |
5.05
|
2,110 | 5.05 | 5.22 | 5.05 | 0 | 0 | 0 |
04/02/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
03/02/2020 |
5.05
|
120 | 5.32 | 5.47 | 5.05 | 0 | 0 | 0 |
31/01/2020 |
5.32
|
1,010 | 5.12 | 5.32 | 5.31 | 0 | 0 | 0 |
30/01/2020 |
5.12
|
300 | 5.49 | 5.49 | 5.12 | 0 | 0 | 0 |
22/01/2020 |
5.49
|
1,170 | 5.24 | 5.49 | 5.24 | 0 | 300 | -0.0 |
21/01/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
20/01/2020 |
5.24
|
2,880 | 5.05 | 5.24 | 5.23 | 0 | 2,490 | -0.0 |
17/01/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
16/01/2020 |
5.05
|
110 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
15/01/2020 |
5.37
|
20 | 5.39 | 5.39 | 5.37 | 0 | 0 | 0 |
14/01/2020 |
5.39
|
10 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
13/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
10/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
09/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
08/01/2020 |
5.39
|
1,010 | 5.40 | 5.40 | 5.03 | 500 | 0 | 0.0 |
07/01/2020 |
5.40
|
1,680 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
06/01/2020 |
5.41
|
8,730 | 5.24 | 5.41 | 5.24 | 8,550 | 0 | 0.0 |
03/01/2020 |
5.24
|
1,310 | 5.14 | 5.24 | 5.11 | 0 | 0 | 0 |
02/01/2020 |
5.14
|
1,010 | 5.03 | 5.14 | 4.79 | 0 | 0 | 0 |
31/12/2019 |
5.03
|
490 | 4.79 | 5.03 | 4.96 | 0 | 0 | 0 |
30/12/2019 |
4.79
|
5,120 | 5.14 | 5.14 | 4.79 | 1,540 | 420 | 0.0 |
27/12/2019 |
5.14
|
2,900 | 5.40 | 5.47 | 5.14 | 0 | 0 | 0 |
26/12/2019 |
5.40
|
4,190 | 5.71 | 6.10 | 5.40 | 0 | 0 | 0 |
25/12/2019 |
5.71
|
8,900 | 5.36 | 5.72 | 5.47 | 0 | 1,500 | -0.0 |
24/12/2019 |
5.36
|
3,280 | 5.01 | 5.36 | 5.01 | 1,540 | 420 | 0.0 |
23/12/2019 |
5.01
|
4,700 | 4.73 | 5.06 | 4.78 | 0 | 0 | 0 |
20/12/2019 |
4.73
|
4,220 | 4.49 | 4.77 | 4.58 | 0 | 0 | 0 |
19/12/2019 |
4.49
|
2,780 | 4.24 | 4.50 | 4.40 | 0 | 0 | 0 |
18/12/2019 |
4.24
|
840 | 4.39 | 4.50 | 4.18 | 0 | 0 | 0 |
17/12/2019 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
16/12/2019 |
4.39
|
1,150 | 4.30 | 4.39 | 4.19 | 0 | 0 | 0 |
13/12/2019 |
4.30
|
130 | 4.28 | 4.30 | 4.30 | 0 | 0 | 0 |
12/12/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/12/2019 |
4.28
|
2,400 | 4.01 | 4.29 | 4.01 | 0 | 0 | 0 |
10/12/2019 |
4.01
|
4,900 | 4.01 | 4.01 | 4.01 | 50 | 0 | 0.0 |
09/12/2019 |
4.01
|
7,500 | 4.10 | 4.30 | 4.01 | 520 | 0 | 0.0 |
06/12/2019 |
4.10
|
10 | 4.34 | 4.34 | 4.10 | 0 | 0 | 0 |
05/12/2019 |
4.34
|
110 | 4.13 | 4.34 | 4.13 | 0 | 0 | 0 |
04/12/2019 |
4.13
|
12,120 | 4.40 | 4.44 | 4.13 | 0 | 10,000 | -0.0 |
03/12/2019 |
4.40
|
2,020 | 4.18 | 4.46 | 4.13 | 0 | 0 | 0 |
02/12/2019 |
4.18
|
12,970 | 4.49 | 4.78 | 4.18 | 0 | 0 | 0 |