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) |
0.60 | 7.14% | 19,500 | 0 | 0 |
8.40
9
9
|
2 tháng
(2024-07-22) |
0.20 | 2.27% | 46,800 | 0 | 0 |
8
9
9
|
3 tháng
(2024-06-21) |
0.40 | 4.65% | 186,300 | 0 | 0 |
8
9
9
|
6 tháng
(2024-03-25) |
1.42 | 18.68% | 595,901 | 0 | 0 |
7.41
10
9
|
12 tháng
(2023-09-25) |
0.98 | 12.16% | 1,200,597 | 0 | 0 |
7.41
10
9
|
24 tháng
(2022-09-30) |
3.24 | 56.38% | 3,635,261 | -11,500 | -0.1 |
4.37
10.41
9
|
36 tháng
(2021-10-05) |
1.53 | 20.42% | 6,049,360 | -11,500 | -0.1 |
4.37
12.03
9
|
60 tháng
(2019-10-16) |
4.82 | 115.51% | 7,378,064 | 600 | -0.0 |
2.86
12.03
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.91
|
500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
06/07/2021 |
5.98
|
7,300 | 5.84 | 6.05 | 5.78 | 0 | 0 | 0 |
05/07/2021 |
5.98
|
4,400 | 5.98 | 6.05 | 5.78 | 0 | 0 | 0 |
02/07/2021 |
5.84
|
1,900 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
01/07/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
30/06/2021 |
6.18
|
800 | 6.39 | 6.39 | 6.18 | 0 | 0 | 0 |
29/06/2021 |
5.84
|
3,700 | 5.84 | 5.84 | 5.84 | 0 | 2,000 | -0.0 |
28/06/2021 |
5.98
|
2,500 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
25/06/2021 |
6.73
|
1,200 | 5.84 | 6.73 | 5.84 | 0 | 0 | 0 |
24/06/2021 |
6.05
|
1,400 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
23/06/2021 |
6.52
|
2,800 | 6.12 | 6.52 | 6.12 | 0 | 0 | 0 |
22/06/2021 |
6.52
|
4,200 | 6.66 | 6.73 | 6.12 | 0 | 0 | 0 |
21/06/2021 |
6.66
|
11,135 | 5.84 | 6.66 | 5.84 | 0 | 0 | 0 |
18/06/2021 |
5.84
|
2,200 | 5.84 | 5.84 | 5.78 | 0 | 0 | 0 |
17/06/2021 |
5.78
|
14,400 | 5.78 | 6.18 | 5.78 | 2,000 | 0 | 0.0 |
16/06/2021 |
5.78
|
7,900 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 |
15/06/2021 |
5.78
|
8,800 | 5.98 | 6.18 | 5.78 | 0 | 0 | 0 |
14/06/2021 |
5.91
|
5,200 | 5.91 | 6.39 | 5.91 | 0 | 0 | 0 |
11/06/2021 |
6.12
|
6,700 | 5.78 | 6.12 | 5.78 | 0 | 0 | 0 |
10/06/2021 |
6.25
|
17,000 | 6.66 | 6.66 | 6.25 | 0 | 0 | 0 |
09/06/2021 |
6.59
|
53,235 | 7.54 | 7.81 | 6.45 | 0 | 0 | 0 |
08/06/2021 |
6.86
|
34,700 | 6.12 | 6.86 | 6.12 | 0 | 0 | 0 |
07/06/2021 |
6.12
|
56,800 | 5.78 | 6.12 | 5.71 | 0 | 0 | 0 |
04/06/2021 |
5.71
|
36,500 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 |
03/06/2021 |
5.57
|
27,100 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
02/06/2021 |
5.64
|
500 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
01/06/2021 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
31/05/2021 |
5.64
|
24,500 | 5.44 | 5.71 | 5.44 | 0 | 0 | 0 |
28/05/2021 |
5.57
|
9,300 | 5.44 | 5.57 | 5.44 | 0 | 0 | 0 |
27/05/2021 |
5.71
|
1,800 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 |
26/05/2021 |
5.44
|
2,300 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |
25/05/2021 |
5.44
|
10,100 | 5.44 | 5.57 | 5.44 | 0 | 0 | 0 |
24/05/2021 |
6.39
|
1 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/05/2021 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
20/05/2021 |
6.05
|
300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
19/05/2021 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
18/05/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
17/05/2021 |
5.57
|
2,100 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |
14/05/2021 |
5.44
|
7,000 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
13/05/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
12/05/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
11/05/2021 |
5.64
|
2,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
10/05/2021 |
5.50
|
3,400 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
07/05/2021 |
5.57
|
5,500 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 |
06/05/2021 |
5.78
|
7,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
05/05/2021 |
5.71
|
3,300 | 5.84 | 5.84 | 5.71 | 0 | 0 | 0 |
04/05/2021 |
5.71
|
4,800 | 5.44 | 5.71 | 5.44 | 0 | 0 | 0 |
29/04/2021 |
5.78
|
3,300 | 5.84 | 5.84 | 5.71 | 0 | 0 | 0 |
28/04/2021 |
5.78
|
14,400 | 5.78 | 5.84 | 5.78 | 0 | 0 | 0 |
27/04/2021 |
5.71
|
6,400 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
26/04/2021 |
5.64
|
18,900 | 5.57 | 5.64 | 5.44 | 0 | 0 | 0 |
23/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/04/2021 |
5.44
|
10,700 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
20/04/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
19/04/2021 |
5.57
|
8,100 | 5.57 | 5.64 | 5.57 | 0 | 0 | 0 |
16/04/2021 |
5.57
|
5,200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
15/04/2021 |
5.57
|
4,600 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 |
14/04/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
13/04/2021 |
5.57
|
9,700 | 5.50 | 5.57 | 5.50 | 0 | 0 | 0 |
12/04/2021 |
5.57
|
9,100 | 5.30 | 5.57 | 5.30 | 0 | 0 | 0 |
09/04/2021 |
5.57
|
3,600 | 5.44 | 5.57 | 5.57 | 0 | 0 | 0 |
08/04/2021 |
5.44
|
17,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
07/04/2021 |
5.44
|
3,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
06/04/2021 |
5.44
|
5,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
05/04/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
02/04/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
01/04/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
31/03/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
30/03/2021 |
5.16
|
900 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
29/03/2021 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
26/03/2021 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
25/03/2021 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
24/03/2021 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
23/03/2021 |
5.91
|
900 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 |
22/03/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
19/03/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
18/03/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
17/03/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
16/03/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
15/03/2021 |
5.78
|
600 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
12/03/2021 |
5.78
|
10,500 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
11/03/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
10/03/2021 |
6.05
|
7,400 | 5.78 | 6.05 | 5.78 | 0 | 0 | 0 |
09/03/2021 |
5.50
|
26,800 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 |
08/03/2021 |
5.44
|
600 | 5.30 | 5.44 | 5.37 | 0 | 0 | 0 |
05/03/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/03/2021 |
5.30
|
700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/03/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/03/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
01/03/2021 |
5.30
|
2,500 | 5.16 | 5.30 | 5.16 | 0 | 0 | 0 |
26/02/2021 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/02/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
24/02/2021 |
5.16
|
1,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
23/02/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
22/02/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
19/02/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
18/02/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
17/02/2021 |
5.03
|
1,300 | 4.69 | 5.03 | 4.69 | 0 | 0 | 0 |
09/02/2021 |
4.62
|
1,700 | 5.44 | 5.44 | 4.62 | 0 | 0 | 0 |
08/02/2021 |
5.44
|
1,100 | 4.82 | 5.44 | 4.76 | 0 | 0 | 0 |