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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2020 |
4.50
|
1,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/04/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/04/2020 |
4.70
|
0 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
13/04/2020 |
4.50
|
6,000 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
10/04/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
09/04/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
08/04/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
07/04/2020 |
4.70
|
2,500 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
06/04/2020 |
4.50
|
4,000 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
03/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/04/2020 |
4.90
|
4,000 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
31/03/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/03/2020 |
4.60
|
4,100 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
27/03/2020 |
5.30
|
3,500 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
26/03/2020 |
4.90
|
4,000 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
25/03/2020 |
4.50
|
2,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
24/03/2020 |
4.50
|
3,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
23/03/2020 |
4.50
|
2,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
20/03/2020 |
4.90
|
15,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
19/03/2020 |
5
|
19,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
18/03/2020 |
5
|
48,200 | 5.20 | 5.20 | 4.30 | 0 | 0 | 0 |
17/03/2020 |
5.20
|
5,200 | 4.60 | 5.50 | 4.50 | 0 | 0 | 0 |
16/03/2020 |
4.60
|
3,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
13/03/2020 |
4.60
|
4,000 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
12/03/2020 |
4.50
|
21,600 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
11/03/2020 |
4.90
|
9,700 | 5.20 | 5.60 | 4.80 | 0 | 0 | 0 |
10/03/2020 |
5.20
|
13,000 | 5.20 | 5.20 | 4.70 | 0 | 9,400 | -0.0 |
09/03/2020 |
5.20
|
2,500 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
06/03/2020 |
5.60
|
3,700 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
05/03/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/03/2020 |
5.90
|
1,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
03/03/2020 |
6
|
13,000 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
02/03/2020 |
6.50
|
2,000 | 6 | 6.50 | 6.50 | 0 | 0 | 0 |
28/02/2020 |
6
|
0 | 6.20 | 6 | 6 | 0 | 0 | 0 |
27/02/2020 |
6.20
|
5,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
26/02/2020 |
6
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
25/02/2020 |
5.70
|
1,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
24/02/2020 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/02/2020 |
5.90
|
800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
20/02/2020 |
6
|
600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
19/02/2020 |
5.80
|
5,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
18/02/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/02/2020 |
5.90
|
2,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
14/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
13/02/2020 |
6
|
1,800 | 6 | 6 | 6 | 0 | 0 | 0 |
12/02/2020 |
6
|
6,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
11/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
10/02/2020 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
07/02/2020 |
6
|
1,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
06/02/2020 |
5.90
|
3,100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
05/02/2020 |
6.20
|
2,200 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
04/02/2020 |
5.80
|
2,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
03/02/2020 |
6
|
8,600 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
31/01/2020 |
5.90
|
3,800 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
30/01/2020 |
6.40
|
4,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/01/2020 |
6.40
|
300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
21/01/2020 |
6.60
|
3,200 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
20/01/2020 |
6
|
1,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
17/01/2020 |
6.20
|
17,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
16/01/2020 |
6.40
|
1,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
15/01/2020 |
6
|
500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
14/01/2020 |
6
|
1,400 | 5.70 | 6.70 | 6 | 0 | 0 | 0 |
13/01/2020 |
5.70
|
16,000 | 6.40 | 7.30 | 5.70 | 0 | 0 | 0 |
10/01/2020 |
6.40
|
1,600 | 7 | 7 | 6.40 | 0 | 0 | 0 |
09/01/2020 |
7
|
5,400 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
08/01/2020 |
6.40
|
29,400 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
07/01/2020 |
7.50
|
11,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
06/01/2020 |
7.50
|
58,700 | 8.30 | 9.30 | 7.50 | 0 | 0 | 0 |
03/01/2020 |
8.30
|
46,100 | 7.40 | 8.30 | 7.80 | 0 | 0 | 0 |
02/01/2020 |
7.40
|
48,100 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
31/12/2019 |
6.90
|
47,400 | 6.10 | 7 | 6.20 | 0 | 0 | 0 |
30/12/2019 |
6.10
|
1,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
27/12/2019 |
6.20
|
6,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
26/12/2019 |
6.20
|
5,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
25/12/2019 |
6.10
|
2,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
24/12/2019 |
6
|
3,000 | 6 | 6 | 6 | 0 | 0 | 0 |
23/12/2019 |
6
|
7,000 | 6 | 6 | 6 | 0 | 0 | 0 |
20/12/2019 |
6
|
16,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
19/12/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/12/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/12/2019 |
6.20
|
200 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
16/12/2019 |
6
|
1,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
13/12/2019 |
6.20
|
400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
12/12/2019 |
6.30
|
300 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |
11/12/2019 |
6.10
|
0 | 6.30 | 6.10 | 6.10 | 0 | 0 | 0 |
10/12/2019 |
6.30
|
3,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |
09/12/2019 |
6
|
400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
06/12/2019 |
6.30
|
27,000 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
05/12/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/12/2019 |
6.30
|
100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
03/12/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/12/2019 |
6.40
|
400 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
29/11/2019 |
6
|
5,800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
28/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/11/2019 |
6
|
700 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
26/11/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/11/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/11/2019 |
6.80
|
200 | 6 | 6.80 | 6.80 | 0 | 0 | 0 |
21/11/2019 |
6
|
200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
20/11/2019 |
6.30
|
6,700 | 6 | 6.30 | 6 | 0 | 0 | 0 |