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) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2021 |
5.60
|
9,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
15/09/2021 |
5.90
|
12,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/09/2021 |
5.90
|
7,800 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
13/09/2021 |
5.80
|
6,400 | 5.50 | 6.20 | 5.60 | 0 | 0 | 0 |
10/09/2021 |
5.50
|
8,800 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
09/09/2021 |
4.90
|
2,800 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
08/09/2021 |
5.70
|
2,240 | 5 | 5.70 | 5.20 | 0 | 0 | 0 |
07/09/2021 |
5
|
3,800 | 6.20 | 6.20 | 5 | 0 | 0 | 0 |
06/09/2021 |
6.20
|
10,300 | 5.60 | 6.20 | 5.50 | 0 | 0 | 0 |
01/09/2021 |
5.60
|
25,300 | 4.90 | 5.60 | 5.50 | 0 | 0 | 0 |
31/08/2021 |
4.90
|
12,340 | 4.40 | 4.90 | 4.90 | 0 | 0 | 0 |
30/08/2021 |
4.40
|
4,300 | 3.90 | 4.40 | 4 | 0 | 0 | 0 |
27/08/2021 |
3.90
|
1,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/08/2021 |
3.90
|
7,400 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
24/08/2021 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
23/08/2021 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/08/2021 |
4.10
|
1,900 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
19/08/2021 |
4.60
|
700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
18/08/2021 |
4.80
|
500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
17/08/2021 |
4.50
|
15,800 | 4.30 | 4.60 | 4 | 0 | 0 | 0 |
16/08/2021 |
4.30
|
6,700 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
13/08/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/08/2021 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/08/2021 |
3.90
|
300 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
10/08/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
09/08/2021 |
4.40
|
2,117 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
06/08/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/08/2021 |
4.30
|
700 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
04/08/2021 |
4.10
|
1,000 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
03/08/2021 |
4.20
|
300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
02/08/2021 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
30/07/2021 |
3.90
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/07/2021 |
3.90
|
2,000 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
28/07/2021 |
4.50
|
0 | 4.90 | 4.50 | 4.90 | 0 | 0 | 0 |
27/07/2021 |
4.90
|
1,400 | 4.40 | 5 | 3.80 | 0 | 0 | 0 |
26/07/2021 |
4.40
|
400 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 |
23/07/2021 |
3.90
|
800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/07/2021 |
3.90
|
700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/07/2021 |
3.90
|
1,000 | 4.60 | 4.60 | 3.80 | 0 | 0 | 0 |
16/07/2021 |
4.60
|
2,300 | 4.20 | 4.70 | 4 | 0 | 0 | 0 |
15/07/2021 |
4.20
|
100 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
14/07/2021 |
3.60
|
500 | 3.70 | 4.20 | 3.60 | 0 | 0 | 0 |
13/07/2021 |
3.70
|
1,000 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
12/07/2021 |
4
|
6,100 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
09/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
08/07/2021 |
4.70
|
7,300 | 4.10 | 4.70 | 4.70 | 0 | 0 | 0 |
07/07/2021 |
4.10
|
300 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
06/07/2021 |
4.80
|
1,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
05/07/2021 |
4.80
|
2,700 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
02/07/2021 |
5.50
|
100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
01/07/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/06/2021 |
5.70
|
7,900 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
29/06/2021 |
5
|
3,800 | 4.40 | 5 | 5 | 0 | 0 | 0 |
28/06/2021 |
4.40
|
610 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
25/06/2021 |
4.90
|
1,700 | 5.30 | 6.30 | 4.90 | 0 | 0 | 0 |
24/06/2021 |
5.30
|
700 | 6 | 6 | 5.20 | 0 | 0 | 0 |
23/06/2021 |
6
|
110 | 5.70 | 6 | 6 | 0 | 0 | 0 |
22/06/2021 |
5.70
|
2,600 | 5 | 5.70 | 5 | 0 | 0 | 0 |
21/06/2021 |
5
|
900 | 4.80 | 5.40 | 4.10 | 0 | 0 | 0 |
18/06/2021 |
4.80
|
1,100 | 4.20 | 4.80 | 4.70 | 0 | 0 | 0 |
17/06/2021 |
4.20
|
5,000 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
16/06/2021 |
4.80
|
5,400 | 5.60 | 6.20 | 4.80 | 0 | 0 | 0 |
15/06/2021 |
5.60
|
3,800 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
14/06/2021 |
6.30
|
0 | 5.40 | 6.30 | 6.30 | 0 | 0 | 0 |
11/06/2021 |
5.40
|
6,300 | 6.50 | 6.50 | 5.40 | 0 | 0 | 0 |
10/06/2021 |
6.50
|
7,300 | 5.90 | 6.70 | 5.30 | 0 | 0 | 0 |
09/06/2021 |
5.90
|
100 | 4.70 | 5.90 | 5.90 | 0 | 0 | 0 |
08/06/2021 |
4.70
|
300 | 6 | 6.10 | 4.70 | 0 | 0 | 0 |
07/06/2021 |
6
|
400 | 5.60 | 6 | 4.90 | 0 | 0 | 0 |
04/06/2021 |
5.60
|
3,400 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 |
03/06/2021 |
4.90
|
100 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 |
02/06/2021 |
4.30
|
100 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 |
01/06/2021 |
3.80
|
200 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
31/05/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/05/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/05/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/05/2021 |
4.30
|
200 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
25/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/05/2021 |
4.90
|
200 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
19/05/2021 |
5.70
|
400 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
18/05/2021 |
5.20
|
300 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
17/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/05/2021 |
5.20
|
110 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/05/2021 |
5.20
|
1,700 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
12/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/05/2021 |
4.60
|
100 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
06/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/05/2021 |
5.20
|
1,100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
29/04/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/04/2021 |
5.80
|
200 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
27/04/2021 |
6.50
|
1,600 | 5.90 | 6.50 | 6.40 | 0 | 0 | 0 |
26/04/2021 |
5.90
|
200 | 7 | 7 | 5.90 | 0 | 0 | 0 |