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 | -9.09% | 2,500 | 0 | 0 |
3
3.30
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 27,900 | 0 | 0 |
2.80
3.40
3
|
3 tháng
(2024-06-21) |
-0.20 | -6.25% | 56,200 | 0 | 0 |
2.80
3.40
3
|
6 tháng
(2024-03-28) |
0.20 | 7.14% | 219,100 | 0 | 0 |
2.40
3.60
3
|
12 tháng
(2023-09-25) |
0 | 0% | 310,500 | -100 | -0.0 |
2.40
3.60
3
|
24 tháng
(2022-09-30) |
-0.50 | -14.29% | 3,438,381 | -100 | -0.0 |
1.60
5
3
|
36 tháng
(2021-10-05) |
-2.90 | -49.15% | 7,556,480 | 700 | 0.0 |
1.60
9.50
3
|
60 tháng
(2019-10-16) |
-17.70 | -85.51% | 11,505,808 | 1,400 | 0.0 |
1.60
20.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2021 |
5.20
|
20,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
25/08/2021 |
5.20
|
13,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
24/08/2021 |
5.40
|
16,123 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
23/08/2021 |
5.40
|
13,700 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
20/08/2021 |
5.90
|
76,700 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
19/08/2021 |
5.40
|
24,100 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
18/08/2021 |
5.30
|
134,200 | 6 | 6 | 5.20 | 0 | 0 | 0 |
17/08/2021 |
6
|
39,000 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
16/08/2021 |
5.50
|
40,500 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
13/08/2021 |
5.30
|
206,200 | 4.90 | 5.50 | 4.50 | 0 | 0 | 0 |
12/08/2021 |
4.90
|
35,101 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
11/08/2021 |
5.10
|
28,500 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
10/08/2021 |
5.10
|
31,300 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
09/08/2021 |
5.20
|
6,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
06/08/2021 |
5.30
|
2,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
05/08/2021 |
5.20
|
24,400 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 |
04/08/2021 |
5.10
|
7,600 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
03/08/2021 |
5
|
0 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
02/08/2021 |
4.90
|
5,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
30/07/2021 |
5
|
700 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
29/07/2021 |
5.20
|
5,600 | 5.40 | 6 | 5 | 0 | 0 | 0 |
28/07/2021 |
5.40
|
600 | 5 | 5.40 | 5.20 | 0 | 0 | 0 |
27/07/2021 |
5
|
2,300 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
26/07/2021 |
5.30
|
300 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
23/07/2021 |
5.60
|
2,400 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
22/07/2021 |
5.10
|
3,100 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
21/07/2021 |
4.90
|
5,500 | 4.50 | 5.10 | 4.90 | 0 | 0 | 0 |
20/07/2021 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/07/2021 |
4.50
|
5,200 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
16/07/2021 |
5.30
|
4,000 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
15/07/2021 |
5
|
4,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
14/07/2021 |
5.20
|
2,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
13/07/2021 |
5.50
|
900 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
12/07/2021 |
5.10
|
5,600 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
09/07/2021 |
5.40
|
2,300 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
08/07/2021 |
5.90
|
200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/07/2021 |
5.90
|
1,100 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
06/07/2021 |
5.70
|
300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
05/07/2021 |
5.90
|
14,100 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
02/07/2021 |
5.50
|
6,100 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
01/07/2021 |
5.70
|
4,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
30/06/2021 |
6
|
2,300 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
29/06/2021 |
6
|
1,200 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
28/06/2021 |
6
|
10,900 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
25/06/2021 |
6.20
|
9,508 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
24/06/2021 |
6.40
|
5,800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
23/06/2021 |
6.60
|
4,900 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
22/06/2021 |
6.70
|
16,600 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
21/06/2021 |
6.30
|
18,500 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
18/06/2021 |
6.20
|
6,600 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
17/06/2021 |
6.70
|
32,500 | 6.30 | 6.70 | 5.90 | 0 | 0 | 0 |
16/06/2021 |
6.30
|
10,801 | 5.90 | 6.70 | 6.10 | 0 | 0 | 0 |
15/06/2021 |
5.90
|
6,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
14/06/2021 |
6.10
|
7,700 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
11/06/2021 |
6.40
|
941 | 6 | 6.60 | 6.30 | 0 | 0 | 0 |
10/06/2021 |
6
|
601 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
09/06/2021 |
6.70
|
8,300 | 6.60 | 6.70 | 6 | 0 | 0 | 0 |
08/06/2021 |
6.60
|
24,310 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
07/06/2021 |
7.10
|
12,001 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
04/06/2021 |
6.70
|
51,163 | 6 | 6.70 | 6 | 0 | 0 | 0 |
03/06/2021 |
6
|
19,500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
02/06/2021 |
5.30
|
7,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
01/06/2021 |
5.30
|
9,114 | 5.40 | 5.50 | 4.70 | 0 | 0 | 0 |
31/05/2021 |
5.40
|
7,980 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
28/05/2021 |
5.70
|
4,900 | 5.50 | 6 | 5.30 | 0 | 0 | 0 |
27/05/2021 |
5.50
|
28,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
26/05/2021 |
5.90
|
4,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
25/05/2021 |
5.90
|
10,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
24/05/2021 |
6
|
27,500 | 5.80 | 6.60 | 5.70 | 0 | 0 | 0 |
21/05/2021 |
5.80
|
12,300 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
20/05/2021 |
6
|
3,000 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
19/05/2021 |
6.40
|
3,573 | 6.90 | 7.40 | 6.40 | 0 | 0 | 0 |
18/05/2021 |
6.90
|
5,900 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 |
17/05/2021 |
6.70
|
66,637 | 6 | 6.70 | 6.30 | 0 | 0 | 0 |
14/05/2021 |
6
|
5,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
13/05/2021 |
6.10
|
3,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
12/05/2021 |
6.20
|
6,628 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
11/05/2021 |
6
|
21,600 | 6.20 | 6.50 | 5.50 | 0 | 0 | 0 |
10/05/2021 |
6.20
|
20,500 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
07/05/2021 |
6.70
|
9,400 | 7 | 7 | 6.50 | 0 | 0 | 0 |
06/05/2021 |
7
|
14,600 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
05/05/2021 |
7
|
25,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
04/05/2021 |
7.50
|
100 | 6.90 | 7.50 | 7.50 | 0 | 0 | 0 |
29/04/2021 |
6.90
|
4,900 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
28/04/2021 |
7.60
|
37,750 | 7.40 | 8.10 | 6.50 | 0 | 0 | 0 |
27/04/2021 |
7.40
|
48,000 | 8 | 8.20 | 7.30 | 0 | 0 | 0 |
26/04/2021 |
8
|
17,850 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
23/04/2021 |
8.40
|
5,823 | 8 | 9 | 7.90 | 0 | 0 | 0 |
22/04/2021 |
8
|
28,700 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
20/04/2021 |
8
|
11,111 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
19/04/2021 |
8.30
|
8,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
16/04/2021 |
8.60
|
15,693 | 9.20 | 9.20 | 7.80 | 0 | 0 | 0 |
15/04/2021 |
9.20
|
9,402 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
14/04/2021 |
9.20
|
18,986 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
13/04/2021 |
8.80
|
49,175 | 9.30 | 9.80 | 8.50 | 0 | 0 | 0 |
12/04/2021 |
9.30
|
64,009 | 11 | 11 | 9.20 | 0 | 0 | 0 |
09/04/2021 |
11
|
30,048 | 10.30 | 11.70 | 10 | 0 | 0 | 0 |
08/04/2021 |
10.30
|
96,728 | 9.30 | 10.30 | 9.20 | 0 | 300 | -0.0 |
07/04/2021 |
9.30
|
120,271 | 8.20 | 9.30 | 8.40 | 0 | 0 | 0 |
06/04/2021 |
8.20
|
14,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |