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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.71
|
470 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 |
28/11/2019 |
5.79
|
80 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
27/11/2019 |
5.85
|
730 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
26/11/2019 |
5.90
|
10 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/11/2019 |
5.90
|
50 | 5.90 | 6.28 | 5.49 | 0 | 0 | 0 |
22/11/2019 |
5.90
|
7,470 | 5.70 | 5.90 | 5.31 | 0 | 0 | 0 |
21/11/2019 |
5.70
|
3,380 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 |
20/11/2019 |
5.95
|
2,670 | 5.70 | 5.95 | 5.49 | 0 | 0 | 0 |
19/11/2019 |
5.70
|
9,500 | 5.34 | 5.70 | 5.70 | 0 | 0 | 0 |
18/11/2019 |
5.34
|
9,110 | 5.63 | 5.63 | 5.34 | 0 | 0 | 0 |
15/11/2019 |
5.63
|
10,030 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
14/11/2019 |
5.62
|
1,340 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
13/11/2019 |
5.62
|
3,070 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/11/2019 |
5.70
|
1,910 | 5.79 | 5.81 | 5.70 | 0 | 0 | 0 |
11/11/2019 |
5.79
|
440 | 5.69 | 5.79 | 5.50 | 0 | 0 | 0 |
08/11/2019 |
5.69
|
1,470 | 5.69 | 5.69 | 5.45 | 0 | 0 | 0 |
07/11/2019 |
5.69
|
3,430 | 5.71 | 5.71 | 5.45 | 0 | 0 | 0 |
06/11/2019 |
5.71
|
2,950 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
05/11/2019 |
5.81
|
3,680 | 5.70 | 6.09 | 5.62 | 0 | 0 | 0 |
04/11/2019 |
5.70
|
40 | 5.52 | 5.70 | 5.52 | 0 | 0 | 0 |
01/11/2019 |
5.52
|
6,810 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 |
31/10/2019 |
5.61
|
590 | 5.25 | 5.61 | 5.34 | 0 | 0 | 0 |
30/10/2019 |
5.25
|
320 | 5.52 | 5.52 | 5.25 | 0 | 0 | 0 |
29/10/2019 |
5.52
|
3,680 | 5.52 | 5.90 | 5.45 | 0 | 0 | 0 |
28/10/2019 |
5.52
|
22,400 | 5.61 | 5.81 | 5.45 | 0 | 0 | 0 |
25/10/2019 |
5.61
|
5,890 | 5.25 | 5.61 | 5.27 | 0 | 0 | 0 |
24/10/2019 |
5.25
|
10,060 | 5.24 | 5.60 | 5.25 | 0 | 0 | 0 |
23/10/2019 |
5.24
|
2,200 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
22/10/2019 |
5.62
|
1,320 | 5.52 | 5.62 | 5.25 | 0 | 0 | 0 |
21/10/2019 |
5.52
|
310 | 5.24 | 5.60 | 5.52 | 0 | 0 | 0 |
18/10/2019 |
5.24
|
180 | 5.52 | 5.52 | 5.24 | 0 | 0 | 0 |
17/10/2019 |
5.52
|
10 | 5.24 | 5.52 | 5.52 | 0 | 0 | 0 |
16/10/2019 |
5.24
|
6,870 | 5.43 | 5.71 | 5.24 | 0 | 0 | 0 |
15/10/2019 |
5.43
|
300 | 5.55 | 5.55 | 5.43 | 0 | 0 | 0 |
14/10/2019 |
5.55
|
3,050 | 5.20 | 5.56 | 5.55 | 0 | 0 | 0 |
11/10/2019 |
5.20
|
10,710 | 5.43 | 5.52 | 5.20 | 0 | 0 | 0 |
10/10/2019 |
5.43
|
1,240 | 5.51 | 5.60 | 5.43 | 0 | 0 | 0 |
09/10/2019 |
5.51
|
1,820 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
08/10/2019 |
5.51
|
1,110 | 5.51 | 5.58 | 5.16 | 0 | 0 | 0 |
07/10/2019 |
5.51
|
2,310 | 5.58 | 5.58 | 5.24 | 0 | 0 | 0 |
04/10/2019 |
5.58
|
4,180 | 5.24 | 5.60 | 5.10 | 0 | 0 | 0 |
03/10/2019 |
5.24
|
60 | 5.38 | 5.68 | 5.17 | 0 | 0 | 0 |
02/10/2019 |
5.38
|
690 | 5.53 | 5.90 | 5.38 | 0 | 0 | 0 |
01/10/2019 |
5.53
|
20,130 | 5.94 | 5.94 | 5.53 | 0 | 0 | 0 |
30/09/2019 |
5.94
|
340 | 5.57 | 5.94 | 5.20 | 0 | 0 | 0 |
27/09/2019 |
5.57
|
1,800 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |
26/09/2019 |
5.98
|
40 | 5.67 | 6.04 | 5.42 | 0 | 0 | 0 |
25/09/2019 |
5.67
|
80 | 5.30 | 5.67 | 4.98 | 0 | 0 | 0 |
24/09/2019 |
5.30
|
780 | 5.34 | 5.34 | 5.30 | 0 | 0 | 0 |
23/09/2019 |
5.34
|
5,300 | 5.44 | 5.81 | 5.08 | 0 | 0 | 0 |
20/09/2019 |
5.44
|
130 | 5.40 | 5.70 | 5.42 | 0 | 0 | 0 |
19/09/2019 |
5.40
|
900 | 5.44 | 5.81 | 5.10 | 0 | 0 | 0 |
18/09/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
17/09/2019 |
5.44
|
30 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
16/09/2019 |
5.71
|
1,180 | 5.58 | 5.71 | 5.43 | 0 | 0 | 0 |
13/09/2019 |
5.58
|
1,890 | 5.22 | 5.58 | 5.56 | 0 | 0 | 0 |
12/09/2019 |
5.22
|
3,100 | 5.56 | 5.58 | 5.22 | 0 | 0 | 0 |
11/09/2019 |
5.56
|
30 | 5.21 | 5.57 | 5.23 | 0 | 0 | 0 |
10/09/2019 |
5.21
|
4,910 | 5.21 | 5.57 | 5.21 | 0 | 0 | 0 |
09/09/2019 |
5.21
|
520 | 5.58 | 5.58 | 5.20 | 0 | 0 | 0 |
06/09/2019 |
5.58
|
6,370 | 6 | 6 | 5.58 | 0 | 0 | 0 |
05/09/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/09/2019 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
03/09/2019 |
6
|
16,560 | 5.65 | 6.04 | 5.71 | 0 | 0 | 0 |
30/08/2019 |
5.65
|
3,340 | 5.29 | 5.65 | 5.50 | 0 | 0 | 0 |
29/08/2019 |
5.29
|
2,090 | 5.50 | 5.50 | 5.15 | 0 | 0 | 0 |
28/08/2019 |
5.50
|
10 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/08/2019 |
5.50
|
6,760 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
26/08/2019 |
5.90
|
10 | 5.71 | 5.90 | 5.90 | 0 | 0 | 0 |
23/08/2019 |
5.71
|
10 | 5.43 | 5.71 | 5.71 | 0 | 0 | 0 |
22/08/2019 |
5.43
|
16,050 | 5.33 | 5.70 | 5.33 | 0 | 0 | 0 |
21/08/2019 |
5.33
|
6,880 | 5.43 | 5.68 | 5.33 | 0 | 0 | 0 |
20/08/2019 |
5.43
|
940 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
19/08/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
16/08/2019 |
5.71
|
10 | 5.69 | 5.71 | 5.71 | 0 | 0 | 0 |
15/08/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
14/08/2019 |
5.69
|
1,410 | 5.40 | 5.77 | 5.08 | 0 | 0 | 0 |
13/08/2019 |
5.40
|
2,540 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 |
12/08/2019 |
5.40
|
3,790 | 5.35 | 5.43 | 4.98 | 0 | 0 | 0 |
09/08/2019 |
5.35
|
3,200 | 5.62 | 5.62 | 5.35 | 100 | 0 | 0.0 |
08/08/2019 |
5.62
|
320 | 5.71 | 5.71 | 5.32 | 0 | 0 | 0 |
07/08/2019 |
5.71
|
20 | 5.58 | 5.71 | 5.19 | 0 | 0 | 0 |
06/08/2019 |
5.58
|
360 | 5.43 | 5.58 | 5.43 | 0 | 0 | 0 |
05/08/2019 |
5.43
|
3,050 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
02/08/2019 |
5.52
|
18,190 | 5.76 | 5.76 | 5.43 | 0 | 0 | 0 |
01/08/2019 |
5.76
|
290 | 5.93 | 5.93 | 5.52 | 0 | 0 | 0 |
31/07/2019 |
5.93
|
940 | 6.06 | 6.06 | 5.64 | 0 | 0 | 0 |
30/07/2019 |
6.06
|
970 | 6.08 | 6.08 | 5.71 | 0 | 0 | 0 |
29/07/2019 |
6.08
|
4,230 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/07/2019 |
6.10
|
3,250 | 6.10 | 6.48 | 5.69 | 0 | 0 | 0 |
25/07/2019 |
6.10
|
2,510 | 6.10 | 6.43 | 6.10 | 0 | 0 | 0 |
24/07/2019 |
6.10
|
11,450 | 5.76 | 6.10 | 5.81 | 0 | 0 | 0 |
23/07/2019 |
5.76
|
19,470 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
22/07/2019 |
5.71
|
24,840 | 5.70 | 5.95 | 5.71 | 0 | 0 | 0 |
19/07/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/07/2019 |
5.70
|
23,710 | 5.52 | 5.71 | 5.43 | 0 | 0 | 0 |
17/07/2019 |
5.52
|
1,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
16/07/2019 |
5.52
|
2,790 | 5.70 | 5.71 | 5.52 | 0 | 0 | 0 |
15/07/2019 |
5.70
|
6,790 | 5.70 | 5.70 | 5.69 | 0 | 0 | 0 |
12/07/2019 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |