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) |
0.90 | 12.68% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-20) |
1.10 | 15.94% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-29) |
0.53 | 7.10% | 777,863 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-04) |
-2.57 | -24.29% | 1,568,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-15) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2023 |
5.67
|
600 | 5.84 | 5.84 | 5.58 | 0 | 400 | -0.0 |
24/05/2023 |
5.84
|
100 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
23/05/2023 |
5.92
|
1,100 | 6.44 | 6.44 | 5.67 | 0 | 0 | 0 |
22/05/2023 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
19/05/2023 |
6.44
|
0 | 6.18 | 6.44 | 6.44 | 0 | 0 | 0 |
18/05/2023 |
6.18
|
200 | 6.27 | 6.61 | 6.18 | 0 | 0 | 0 |
17/05/2023 |
6.27
|
100 | 6.18 | 6.27 | 6.27 | 100 | 0 | 0.0 |
16/05/2023 |
6.18
|
2,524 | 6.53 | 6.53 | 5.58 | 0 | 0 | 0 |
15/05/2023 |
6.53
|
105 | 6.35 | 6.53 | 6.53 | 100 | 0 | 0.0 |
12/05/2023 |
6.35
|
200 | 5.58 | 6.35 | 5.41 | 0 | 0 | 0 |
11/05/2023 |
5.58
|
201 | 6.53 | 6.70 | 5.58 | 100 | 0 | 0.0 |
10/05/2023 |
6.53
|
3,100 | 6.78 | 6.78 | 5.84 | 0 | 0 | 0 |
09/05/2023 |
6.78
|
149 | 6.61 | 6.78 | 6.78 | 100 | 0 | 0.0 |
08/05/2023 |
6.61
|
1,500 | 6.87 | 6.87 | 5.84 | 0 | 0 | 0 |
05/05/2023 |
6.87
|
100 | 6.70 | 6.87 | 6.87 | 0 | 0 | 0 |
04/05/2023 |
6.70
|
0 | 6.44 | 6.70 | 6.70 | 0 | 0 | 0 |
28/04/2023 |
6.44
|
300 | 6.44 | 7.13 | 6.44 | 0 | 0 | 0 |
27/04/2023 |
6.44
|
100 | 5.67 | 6.44 | 6.44 | 0 | 0 | 0 |
26/04/2023 |
5.67
|
5,500 | 6.70 | 7.38 | 5.67 | 0 | 0 | 0 |
25/04/2023 |
6.70
|
5,400 | 5.92 | 6.70 | 6.35 | 0 | 0 | 0 |
24/04/2023 |
5.92
|
16,900 | 5.67 | 5.92 | 5.84 | 100 | 1,000 | -0.0 |
21/04/2023 |
5.67
|
8,600 | 6.35 | 6.35 | 5.32 | 6,000 | 0 | 0.0 |
20/04/2023 |
6.35
|
100 | 5.84 | 6.35 | 6.35 | 0 | 0 | 0 |
19/04/2023 |
5.84
|
200 | 5.49 | 5.84 | 5.84 | 0 | 0 | 0 |
18/04/2023 |
5.49
|
300 | 5.07 | 5.58 | 5.49 | 0 | 0 | 0 |
17/04/2023 |
5.07
|
1,300 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
14/04/2023 |
5.32
|
0 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
13/04/2023 |
5.24
|
5,900 | 5.49 | 5.58 | 5.15 | 0 | 2,000 | -0.0 |
12/04/2023 |
5.49
|
4,200 | 5.84 | 6.44 | 5.49 | 100 | 1,000 | -0.0 |
11/04/2023 |
5.84
|
100 | 6.61 | 6.61 | 5.84 | 0 | 0 | 0 |
10/04/2023 |
6.61
|
0 | 6.78 | 6.61 | 6.61 | 0 | 0 | 0 |
07/04/2023 |
6.78
|
1,900 | 7.47 | 7.98 | 5.92 | 100 | 0 | 0.0 |
06/04/2023 |
7.47
|
600 | 7.73 | 7.73 | 6.61 | 0 | 0 | 0 |
05/04/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
04/04/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
03/04/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
31/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
30/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
29/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
28/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
27/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
24/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
23/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
22/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
21/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
20/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
17/03/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
16/03/2023 |
7.73
|
100 | 7.30 | 7.73 | 7.73 | 100 | 0 | 0.0 |
15/03/2023 |
7.30
|
120 | 7.30 | 7.30 | 7.30 | 100 | 0 | 0.0 |
14/03/2023 |
7.30
|
100 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 |
13/03/2023 |
7.56
|
100 | 7.13 | 7.56 | 7.56 | 0 | 0 | 0 |
10/03/2023 |
7.13
|
100 | 6.27 | 7.13 | 7.13 | 0 | 0 | 0 |
09/03/2023 |
6.27
|
10,900 | 6.27 | 6.95 | 6.27 | 0 | 3,500 | -0.0 |
08/03/2023 |
6.27
|
100 | 5.84 | 6.27 | 6.27 | 0 | 0 | 0 |
07/03/2023 |
5.84
|
100 | 5.49 | 5.84 | 5.84 | 0 | 0 | 0 |
06/03/2023 |
5.49
|
800 | 5.41 | 5.84 | 5.49 | 0 | 0 | 0 |
03/03/2023 |
5.41
|
200 | 5.15 | 5.49 | 5.41 | 0 | 0 | 0 |
02/03/2023 |
5.15
|
10,520 | 5.24 | 5.24 | 5.15 | 0 | 3,800 | -0.0 |
01/03/2023 |
5.24
|
500 | 5.15 | 5.41 | 5.15 | 0 | 0 | 0 |
28/02/2023 |
5.15
|
6,700 | 5.07 | 5.15 | 4.89 | 0 | 3,000 | -0.0 |
27/02/2023 |
5.07
|
1,600 | 5.49 | 5.49 | 4.72 | 0 | 0 | 0 |
24/02/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
23/02/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
22/02/2023 |
5.49
|
700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
21/02/2023 |
5.49
|
4,601 | 4.72 | 5.49 | 5.15 | 100 | 0 | 0.0 |
20/02/2023 |
4.72
|
400 | 4.55 | 5.15 | 4.72 | 0 | 0 | 0 |
16/02/2023 |
4.55
|
500 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
15/02/2023 |
4.72
|
12,000 | 4.46 | 5.07 | 4.46 | 100 | 2,200 | -0.0 |
14/02/2023 |
4.46
|
4,500 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
13/02/2023 |
4.72
|
3,800 | 5.07 | 5.07 | 4.46 | 0 | 0 | 0 |
10/02/2023 |
5.07
|
0 | 5.15 | 5.07 | 5.15 | 0 | 0 | 0 |
09/02/2023 |
5.15
|
1,000 | 5.58 | 5.58 | 4.64 | 100 | 600 | -0.0 |
08/02/2023 |
5.58
|
4,100 | 4.98 | 5.58 | 4.98 | 0 | 2,000 | -0.0 |
07/02/2023 |
4.98
|
200 | 4.89 | 4.98 | 4.98 | 0 | 0 | 0 |
06/02/2023 |
4.89
|
400 | 4.81 | 4.89 | 4.72 | 0 | 0 | 0 |
03/02/2023 |
4.81
|
300 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
02/02/2023 |
4.81
|
300 | 4.64 | 4.89 | 4.64 | 0 | 0 | 0 |
01/02/2023 |
4.64
|
900 | 4.98 | 4.98 | 4.64 | 0 | 0 | 0 |
31/01/2023 |
4.98
|
700 | 4.89 | 5.07 | 4.81 | 0 | 0 | 0 |
30/01/2023 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
27/01/2023 |
4.89
|
100 | 4.81 | 4.89 | 4.89 | 0 | 0 | 0 |
19/01/2023 |
4.81
|
1,800 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
18/01/2023 |
4.81
|
400 | 4.72 | 5.15 | 4.81 | 100 | 0 | 0.0 |
17/01/2023 |
4.72
|
3,000 | 5.24 | 5.24 | 4.64 | 0 | 0 | 0 |
16/01/2023 |
5.24
|
100 | 4.72 | 5.24 | 5.24 | 100 | 0 | 0.0 |
13/01/2023 |
4.72
|
0 | 4.81 | 4.72 | 4.81 | 0 | 0 | 0 |
12/01/2023 |
4.81
|
500 | 4.55 | 4.81 | 4.64 | 0 | 0 | 0 |
11/01/2023 |
4.55
|
900 | 4.81 | 4.81 | 4.55 | 0 | 0 | 0 |
10/01/2023 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
09/01/2023 |
4.81
|
1,100 | 4.81 | 5.07 | 4.81 | 0 | 0 | 0 |
06/01/2023 |
4.81
|
300 | 4.98 | 5.07 | 4.55 | 0 | 0 | 0 |
05/01/2023 |
4.98
|
2,200 | 4.64 | 5.15 | 4.64 | 100 | 0 | 0.0 |
04/01/2023 |
4.64
|
1,200 | 4.81 | 5.24 | 4.64 | 0 | 0 | 0 |
03/01/2023 |
4.81
|
300 | 4.98 | 5.24 | 4.81 | 0 | 0 | 0 |
30/12/2022 |
4.98
|
2,100 | 4.72 | 4.98 | 4.72 | 0 | 0 | 0 |
29/12/2022 |
4.72
|
4,900 | 5.07 | 5.07 | 4.64 | 0 | 0 | 0 |
28/12/2022 |
5.07
|
200 | 5.49 | 5.75 | 5.07 | 0 | 0 | 0 |
27/12/2022 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
26/12/2022 |
5.49
|
100 | 5.15 | 5.49 | 5.49 | 0 | 0 | 0 |
23/12/2022 |
5.15
|
100 | 4.81 | 5.15 | 5.15 | 0 | 0 | 0 |