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) |
-0.30 | -6.38% | 14,900 | 0 | 0 |
4.20
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 44,400 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 58,900 | 100 | 0.0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-25) |
-0.40 | -8.33% | 153,427 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-25) |
-0.60 | -12% | 448,662 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-09-30) |
0.72 | 19.72% | 1,171,522 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-05) |
0.73 | 19.79% | 2,484,108 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-16) |
1.13 | 34.40% | 3,286,421 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
25/04/2022 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
22/04/2022 |
5.59
|
1,200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
21/04/2022 |
5.59
|
8,800 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
20/04/2022 |
5.59
|
9,500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
19/04/2022 |
5.59
|
1,800 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
18/04/2022 |
5.59
|
13,700 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
15/04/2022 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
14/04/2022 |
5.59
|
700 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
13/04/2022 |
5.75
|
400 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 |
12/04/2022 |
5.83
|
1,600 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 |
08/04/2022 |
5.59
|
17,500 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
07/04/2022 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
06/04/2022 |
5.67
|
1,500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
05/04/2022 |
5.59
|
1,300 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
04/04/2022 |
5.67
|
25 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
01/04/2022 |
5.83
|
1,100 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
31/03/2022 |
5.59
|
12,500 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
30/03/2022 |
5.59
|
8,000 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
29/03/2022 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
28/03/2022 |
5.59
|
2,400 | 5.51 | 5.59 | 5.19 | 0 | 0 | 0 |
25/03/2022 |
5.59
|
1,500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
24/03/2022 |
5.59
|
800 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
23/03/2022 |
5.59
|
400 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 |
22/03/2022 |
5.59
|
1,600 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
21/03/2022 |
5.43
|
400 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
18/03/2022 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
17/03/2022 |
5.59
|
3,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/03/2022 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
15/03/2022 |
5.91
|
1,424 | 6.23 | 6.23 | 5.91 | 0 | 0 | 0 |
14/03/2022 |
5.59
|
900 | 4.95 | 5.91 | 4.95 | 0 | 0 | 0 |
11/03/2022 |
5.43
|
3 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
10/03/2022 |
5.43
|
3,700 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
09/03/2022 |
5.59
|
10,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
08/03/2022 |
5.59
|
900 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
07/03/2022 |
5.59
|
1,800 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
04/03/2022 |
5.75
|
3,000 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 |
03/03/2022 |
5.51
|
12,300 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
02/03/2022 |
5.83
|
200 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 |
01/03/2022 |
5.75
|
5,400 | 5.51 | 5.99 | 5.51 | 0 | 0 | 0 |
28/02/2022 |
5.75
|
14,700 | 5.11 | 5.75 | 5.11 | 0 | 0 | 0 |
25/02/2022 |
5.11
|
2,300 | 4.95 | 5.67 | 4.95 | 0 | 0 | 0 |
24/02/2022 |
5.11
|
3,601 | 4.95 | 5.11 | 4.95 | 0 | 0 | 0 |
23/02/2022 |
5.11
|
13,200 | 4.95 | 5.11 | 4.87 | 0 | 0 | 0 |
22/02/2022 |
5.03
|
24 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
21/02/2022 |
4.95
|
700 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
18/02/2022 |
4.79
|
1,400 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
17/02/2022 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
16/02/2022 |
5.11
|
3,200 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
15/02/2022 |
5.11
|
2,000 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 |
14/02/2022 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
11/02/2022 |
5.43
|
300 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
10/02/2022 |
5.35
|
2,225 | 5.19 | 5.35 | 5.11 | 0 | 0 | 0 |
09/02/2022 |
5.75
|
11,380 | 4.79 | 5.75 | 4.55 | 0 | 0 | 0 |
08/02/2022 |
5.27
|
1,200 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 |
07/02/2022 |
5.35
|
1,200 | 4.79 | 5.43 | 4.63 | 0 | 0 | 0 |
28/01/2022 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
27/01/2022 |
5.27
|
1,704 | 5.35 | 6.23 | 5.27 | 0 | 0 | 0 |
26/01/2022 |
5.43
|
6 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
25/01/2022 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
24/01/2022 |
5.43
|
400 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
21/01/2022 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
20/01/2022 |
5.43
|
3,500 | 4.95 | 5.43 | 4.95 | 0 | 0 | 0 |
19/01/2022 |
4.63
|
400 | 4.63 | 5.27 | 4.63 | 0 | 0 | 0 |
18/01/2022 |
5.35
|
520 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 |
17/01/2022 |
5.35
|
1,600 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
14/01/2022 |
5.59
|
410 | 5.27 | 5.59 | 5.27 | 0 | 0 | 0 |
13/01/2022 |
6.63
|
1,550 | 5.75 | 6.63 | 5.75 | 0 | 0 | 0 |
12/01/2022 |
6.39
|
1,700 | 6.71 | 7.11 | 6.39 | 0 | 300 | -0.0 |
11/01/2022 |
6.71
|
4,524 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
10/01/2022 |
6.87
|
47,006 | 6.39 | 6.87 | 5.99 | 0 | 0 | 0 |
07/01/2022 |
6.15
|
10,700 | 5.99 | 6.23 | 5.43 | 300 | 0 | 0.0 |
06/01/2022 |
6.07
|
28,555 | 6.31 | 6.39 | 6.07 | 0 | 0 | 0 |
05/01/2022 |
6.23
|
21,128 | 6.07 | 6.23 | 5.75 | 0 | 0 | 0 |
04/01/2022 |
6.07
|
35,309 | 5.59 | 6.15 | 5.59 | 0 | 0 | 0 |
31/12/2021 |
5.59
|
14,245 | 5.75 | 5.75 | 5.43 | 0 | 0 | 0 |
30/12/2021 |
5.83
|
15,590 | 5.59 | 5.91 | 5.59 | 0 | 0 | 0 |
29/12/2021 |
5.67
|
16,176 | 5.51 | 5.75 | 5.51 | 100 | 0 | 0.0 |
28/12/2021 |
5.51
|
32,525 | 5.35 | 5.59 | 5.35 | 0 | 0 | 0 |
27/12/2021 |
5.27
|
7,700 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 |
24/12/2021 |
5.27
|
10,000 | 5.19 | 5.59 | 5.19 | 0 | 0 | 0 |
23/12/2021 |
5.19
|
24,300 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
22/12/2021 |
5.43
|
22,800 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
21/12/2021 |
5.51
|
28,200 | 5.35 | 5.59 | 5.27 | 0 | 0 | 0 |
20/12/2021 |
5.35
|
6,300 | 5.27 | 5.35 | 5.19 | 0 | 0 | 0 |
17/12/2021 |
5.27
|
59,800 | 5.19 | 5.59 | 5.11 | 0 | 0 | 0 |
16/12/2021 |
5.11
|
19,008 | 5.11 | 5.35 | 5.03 | 0 | 0 | 0 |
15/12/2021 |
5.03
|
15,105 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
14/12/2021 |
5.11
|
9,200 | 5.11 | 5.35 | 5.03 | 0 | 0 | 0 |
13/12/2021 |
5.11
|
26,503 | 5.43 | 5.43 | 4.95 | 0 | 0 | 0 |
10/12/2021 |
5.03
|
10,277 | 4.95 | 5.19 | 4.79 | 0 | 0 | 0 |
09/12/2021 |
5.03
|
7,000 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 |
08/12/2021 |
4.95
|
8,700 | 5.75 | 5.75 | 4.95 | 0 | 0 | 0 |
07/12/2021 |
5.27
|
13,990 | 5.51 | 5.51 | 4.95 | 0 | 0 | 0 |
06/12/2021 |
5.11
|
1,400 | 5.83 | 5.83 | 4.95 | 0 | 0 | 0 |
03/12/2021 |
5.27
|
11,500 | 5.51 | 5.75 | 5.27 | 0 | 700 | -0.0 |
02/12/2021 |
5.75
|
47,668 | 5.11 | 5.75 | 5.03 | 0 | 0 | 0 |
01/12/2021 |
5.11
|
10,800 | 5.11 | 5.11 | 4.95 | 0 | 0 | 0 |
30/11/2021 |
5.11
|
21,800 | 5.11 | 5.27 | 4.79 | 600 | 0 | 0.0 |
29/11/2021 |
5.19
|
10,500 | 5.03 | 5.19 | 4.95 | 100 | 0 | 0.0 |