Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -3.23% | 1,300 | 0 | 0 |
6
6.20
6
|
2 tháng
(2024-07-22) |
-2 | -25% | 24,600 | 0 | 0 |
5.90
8.60
6
|
3 tháng
(2024-06-20) |
-0.70 | -10.45% | 42,300 | 0 | 0 |
5
8.60
6
|
6 tháng
(2024-03-22) |
0.30 | 5.26% | 56,920 | 0 | 0 |
5
8.60
6
|
12 tháng
(2023-09-25) |
1 | 20% | 143,738 | 0 | 0 |
4.50
8.60
6
|
24 tháng
(2022-09-29) |
-0.90 | -13.04% | 733,178 | 0 | 0 |
4.20
9.70
6
|
36 tháng
(2021-10-04) |
-4 | -40% | 1,036,473 | 0 | 0 |
4.20
35.90
6
|
60 tháng
(2019-12-31) |
-5.80 | -49.15% | 1,037,073 | 0 | 0 |
4.20
35.90
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/11/2023 |
4.50
|
300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/11/2023 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/11/2023 |
4.60
|
1,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
21/11/2023 |
4.70
|
4,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
20/11/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/11/2023 |
4.70
|
347 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
16/11/2023 |
4.90
|
1,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
15/11/2023 |
4.90
|
1,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/11/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/11/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/11/2023 |
4.90
|
3,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/11/2023 |
5.70
|
110 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/11/2023 |
5
|
700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
07/11/2023 |
4.50
|
20,437 | 5 | 5 | 4.50 | 0 | 0 | 0 |
06/11/2023 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
02/11/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/11/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/10/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/10/2023 |
4.90
|
2,510 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
25/10/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/10/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/10/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/10/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/10/2023 |
4.90
|
3,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/10/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
17/10/2023 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/10/2023 |
5.70
|
200 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |
06/10/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/10/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/10/2023 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/10/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
02/10/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/09/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/09/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/09/2023 |
5.20
|
800 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
26/09/2023 |
5
|
2,900 | 5 | 5 | 5 | 0 | 0 | 0 |
25/09/2023 |
5
|
4,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
22/09/2023 |
5.60
|
18 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/09/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/09/2023 |
5.60
|
40 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/09/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/09/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/09/2023 |
5.60
|
203 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/09/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/09/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/09/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/09/2023 |
5.60
|
16,300 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
05/09/2023 |
5.50
|
2,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
31/08/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/08/2023 |
5
|
16,200 | 5 | 5 | 5 | 0 | 0 | 0 |
29/08/2023 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/08/2023 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
25/08/2023 |
5.40
|
5,400 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
24/08/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
1,500 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
22/08/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/08/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/08/2023 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/08/2023 |
5.60
|
12,503 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
16/08/2023 |
5.60
|
2,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
15/08/2023 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
14/08/2023 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/08/2023 |
5.50
|
2,100 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
10/08/2023 |
6
|
5,800 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
09/08/2023 |
6.10
|
500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
08/08/2023 |
6.70
|
2,300 | 6 | 6.70 | 6 | 0 | 0 | 0 |
07/08/2023 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/08/2023 |
6
|
3,403 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
03/08/2023 |
6.10
|
200 | 7.90 | 7.90 | 6.10 | 0 | 0 | 0 |
02/08/2023 |
7
|
500 | 6.70 | 7 | 6.90 | 0 | 0 | 0 |
01/08/2023 |
6.70
|
1,000 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
31/07/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/07/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/07/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/07/2023 |
6.90
|
1,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/07/2023 |
7.20
|
400 | 6.10 | 7.20 | 6.10 | 0 | 0 | 0 |
24/07/2023 |
7
|
1,003 | 7 | 7 | 7 | 0 | 0 | 0 |
21/07/2023 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/07/2023 |
7.10
|
600 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
19/07/2023 |
6.20
|
9,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
18/07/2023 |
7.20
|
926 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/07/2023 |
7.10
|
300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
14/07/2023 |
8.90
|
3,900 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
13/07/2023 |
9.70
|
4,026 | 9.70 | 9.70 | 7.50 | 0 | 0 | 0 |
12/07/2023 |
8.80
|
64,600 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
11/07/2023 |
7.70
|
11,601 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/07/2023 |
6.90
|
1,600 | 5.40 | 6.90 | 5.40 | 0 | 0 | 0 |
07/07/2023 |
6.10
|
200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |