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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
4.58
|
600 | 4.60 | 4.60 | 4.58 | 0 | 0 | 0 |
05/07/2021 |
4.60
|
800 | 4.63 | 4.63 | 4.60 | 0 | 0 | 0 |
02/07/2021 |
4.63
|
5,000 | 4.71 | 4.71 | 4.63 | 0 | 0 | 0 |
01/07/2021 |
4.71
|
3,600 | 4.50 | 4.75 | 4.55 | 0 | 0 | 0 |
30/06/2021 |
4.50
|
11,600 | 4.70 | 4.80 | 4.50 | 200 | 0 | 0.0 |
29/06/2021 |
4.70
|
4,200 | 4.51 | 4.70 | 4.40 | 0 | 0 | 0 |
28/06/2021 |
4.51
|
14,000 | 4.55 | 4.55 | 4.30 | 0 | 0 | 0 |
25/06/2021 |
4.55
|
3,400 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
24/06/2021 |
4.60
|
8,600 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 |
23/06/2021 |
4.69
|
7,100 | 4.55 | 4.70 | 4.52 | 0 | 0 | 0 |
22/06/2021 |
4.55
|
6,000 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
21/06/2021 |
4.60
|
2,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
18/06/2021 |
4.68
|
7,600 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
17/06/2021 |
4.52
|
39,300 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
16/06/2021 |
4.58
|
3,100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/06/2021 |
4.58
|
21,400 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 |
14/06/2021 |
4.79
|
8,800 | 4.80 | 4.80 | 4.52 | 0 | 0 | 0 |
11/06/2021 |
4.80
|
4,200 | 4.80 | 4.80 | 4.53 | 300 | 0 | 0.0 |
10/06/2021 |
4.80
|
15,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
09/06/2021 |
4.70
|
5,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
08/06/2021 |
4.70
|
2,900 | 4.62 | 4.70 | 4.60 | 0 | 0 | 0 |
07/06/2021 |
4.62
|
13,300 | 4.62 | 4.66 | 4.62 | 100 | 0 | 0.0 |
04/06/2021 |
4.62
|
13,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
03/06/2021 |
4.80
|
10,100 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
02/06/2021 |
4.80
|
1,800 | 4.75 | 4.80 | 4.53 | 0 | 0 | 0 |
01/06/2021 |
4.75
|
28,200 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 |
31/05/2021 |
4.75
|
4,700 | 4.85 | 4.99 | 4.60 | 100 | 0 | 0.0 |
28/05/2021 |
4.85
|
6,600 | 4.80 | 4.85 | 4.61 | 0 | 100 | -0.0 |
27/05/2021 |
4.80
|
2,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/05/2021 |
4.80
|
13,400 | 4.80 | 5 | 4.50 | 0 | 2,000 | -0.0 |
25/05/2021 |
4.80
|
36,000 | 5.06 | 5.06 | 4.75 | 0 | 0 | 0 |
24/05/2021 |
5.06
|
19,000 | 5.05 | 5.40 | 4.75 | 0 | 0 | 0 |
21/05/2021 |
5.05
|
8,900 | 5.43 | 5.43 | 5.05 | 2,000 | 0 | 0.0 |
20/05/2021 |
5.43
|
75,000 | 5.83 | 6.22 | 5.43 | 0 | 0 | 0 |
19/05/2021 |
5.83
|
23,400 | 5.45 | 5.83 | 5.83 | 0 | 0 | 0 |
18/05/2021 |
5.45
|
22,200 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
17/05/2021 |
5.10
|
168,200 | 4.77 | 5.10 | 5 | 0 | 0 | 0 |
14/05/2021 |
4.77
|
26,800 | 4.60 | 4.85 | 4.73 | 0 | 0 | 0 |
13/05/2021 |
4.60
|
11,600 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
12/05/2021 |
4.30
|
14,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
11/05/2021 |
4.50
|
2,800 | 4.30 | 4.53 | 4.30 | 0 | 0 | 0 |
10/05/2021 |
4.30
|
7,400 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 |
07/05/2021 |
4.60
|
13,500 | 4.55 | 4.70 | 4.50 | 0 | 0 | 0 |
06/05/2021 |
4.55
|
14,500 | 4.60 | 4.79 | 4.55 | 100 | 0 | 0.0 |
05/05/2021 |
4.60
|
31,500 | 4.80 | 5.13 | 4.50 | 0 | 0 | 0 |
04/05/2021 |
4.80
|
25,500 | 4.50 | 4.81 | 4.20 | 0 | 0 | 0 |
29/04/2021 |
4.50
|
16,700 | 4.62 | 4.70 | 4.30 | 0 | 0 | 0 |
28/04/2021 |
4.62
|
12,200 | 4.82 | 5 | 4.61 | 0 | 0 | 0 |
27/04/2021 |
4.82
|
13,600 | 4.83 | 5.10 | 4.50 | 0 | 0 | 0 |
26/04/2021 |
4.83
|
38,100 | 4.54 | 4.84 | 4.60 | 0 | 0 | 0 |
23/04/2021 |
4.54
|
24,600 | 4.84 | 4.84 | 4.52 | 0 | 0 | 0 |
22/04/2021 |
4.84
|
45,000 | 5.20 | 5.22 | 4.84 | 0 | 0 | 0 |
20/04/2021 |
5.20
|
77,000 | 5.36 | 5.40 | 4.99 | 0 | 0 | 0 |
19/04/2021 |
5.36
|
82,700 | 5.67 | 5.67 | 5.28 | 20,000 | 400 | 0.1 |
16/04/2021 |
5.67
|
42,900 | 6.09 | 6.50 | 5.67 | 0 | 700 | -0.0 |
15/04/2021 |
6.09
|
231,700 | 5.70 | 6.09 | 6 | 0 | 0 | 0 |
14/04/2021 |
5.70
|
156,300 | 5.33 | 5.70 | 5.40 | 0 | 700 | -0.0 |
13/04/2021 |
5.33
|
75,200 | 5 | 5.35 | 5.05 | 0 | 0 | 0 |
12/04/2021 |
5
|
115,500 | 4.68 | 5 | 4.66 | 400 | 0 | 0.0 |
09/04/2021 |
4.68
|
7,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
08/04/2021 |
4.68
|
16,500 | 4.64 | 4.68 | 4.64 | 0 | 0 | 0 |
07/04/2021 |
4.64
|
5,800 | 4.66 | 4.66 | 4.64 | 0 | 0 | 0 |
06/04/2021 |
4.66
|
14,500 | 4.67 | 4.70 | 4.66 | 0 | 0 | 0 |
05/04/2021 |
4.67
|
7,700 | 4.61 | 4.67 | 4.62 | 0 | 0 | 0 |
02/04/2021 |
4.61
|
29,600 | 4.40 | 4.68 | 4.30 | 0 | 0 | 0 |
01/04/2021 |
4.40
|
800 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 |
31/03/2021 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
30/03/2021 |
4.69
|
2,500 | 4.60 | 4.69 | 4.45 | 0 | 0 | 0 |
29/03/2021 |
4.60
|
500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/03/2021 |
4.60
|
3,500 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
25/03/2021 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
24/03/2021 |
4.69
|
1,700 | 4.70 | 4.70 | 4.69 | 0 | 0 | 0 |
23/03/2021 |
4.70
|
57,000 | 4.68 | 4.70 | 4.64 | 0 | 0 | 0 |
22/03/2021 |
4.68
|
68,300 | 4.38 | 4.68 | 4.59 | 0 | 0 | 0 |
19/03/2021 |
4.38
|
400 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 |
18/03/2021 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/03/2021 |
4.69
|
1,300 | 4.55 | 4.70 | 4.69 | 0 | 0 | 0 |
16/03/2021 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
15/03/2021 |
4.55
|
22,500 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
12/03/2021 |
4.55
|
3,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/03/2021 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/03/2021 |
4.55
|
1,700 | 4.57 | 4.57 | 4.55 | 0 | 0 | 0 |
09/03/2021 |
4.57
|
4,300 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/03/2021 |
4.57
|
4,800 | 4.35 | 4.57 | 4.50 | 0 | 0 | 0 |
05/03/2021 |
4.35
|
7,900 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 |
04/03/2021 |
4.51
|
35,300 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
03/03/2021 |
4.50
|
17,000 | 4.38 | 4.50 | 4.25 | 0 | 0 | 0 |
02/03/2021 |
4.38
|
6,700 | 4.33 | 4.57 | 4.36 | 0 | 0 | 0 |
01/03/2021 |
4.33
|
2,000 | 4.30 | 4.33 | 4.30 | 200 | 0 | 0.0 |
26/02/2021 |
4.30
|
4,400 | 4.30 | 4.30 | 4.02 | 0 | 0 | 0 |
25/02/2021 |
4.30
|
1,700 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
24/02/2021 |
4.41
|
26,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
23/02/2021 |
4.50
|
8,500 | 4.40 | 4.50 | 4.11 | 0 | 0 | 0 |
22/02/2021 |
4.40
|
17,500 | 4.40 | 4.60 | 4.40 | 500 | 0 | 0.0 |
19/02/2021 |
4.40
|
92,900 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
18/02/2021 |
4.12
|
300 | 4.17 | 4.30 | 4.12 | 0 | 0 | 0 |
17/02/2021 |
4.17
|
7,100 | 3.90 | 4.17 | 4 | 0 | 0 | 0 |
09/02/2021 |
3.90
|
300 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
08/02/2021 |
3.95
|
2,200 | 4.21 | 4.21 | 3.95 | 0 | 0 | 0 |
05/02/2021 |
4.21
|
3,600 | 4.20 | 4.21 | 4.01 | 0 | 0 | 0 |