Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
5
|
800 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
07/07/2021 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
06/07/2021 |
5.17
|
100 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
05/07/2021 |
5.33
|
400 | 5.33 | 5.42 | 5.25 | 0 | 0 | 0 |
02/07/2021 |
5.33
|
3,173 | 5.17 | 5.33 | 5.25 | 0 | 0 | 0 |
01/07/2021 |
5.17
|
2,800 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 |
30/06/2021 |
5.42
|
3,200 | 5.25 | 5.42 | 5.17 | 0 | 0 | 0 |
29/06/2021 |
5.25
|
2,200 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
28/06/2021 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/06/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/06/2021 |
5.50
|
1,400 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
23/06/2021 |
5.50
|
400 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
22/06/2021 |
5.58
|
5,800 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
21/06/2021 |
5.50
|
7,300 | 5.42 | 5.50 | 5.25 | 0 | 0 | 0 |
18/06/2021 |
5.42
|
2,900 | 5.67 | 5.67 | 5.25 | 0 | 0 | 0 |
17/06/2021 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
16/06/2021 |
5.67
|
2,700 | 5.67 | 5.67 | 5.33 | 0 | 0 | 0 |
15/06/2021 |
5.67
|
2,500 | 5.67 | 5.75 | 5.42 | 0 | 0 | 0 |
14/06/2021 |
5.67
|
21,600 | 5.33 | 5.67 | 5.42 | 1,100 | 0 | 0.0 |
11/06/2021 |
5.33
|
5,800 | 5.25 | 5.33 | 5.17 | 2,200 | 0 | 0.0 |
10/06/2021 |
5.25
|
200 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
09/06/2021 |
5.25
|
7,800 | 5.25 | 5.42 | 5.17 | 0 | 0 | 0 |
08/06/2021 |
5.25
|
3,600 | 5.50 | 5.58 | 5.25 | 0 | 0 | 0 |
07/06/2021 |
5.50
|
22,500 | 5.25 | 5.50 | 5.25 | 0 | 0 | 0 |
04/06/2021 |
5.25
|
10,700 | 5.33 | 5.42 | 5 | 0 | 0 | 0 |
03/06/2021 |
5.33
|
10,800 | 5.25 | 5.33 | 5.17 | 0 | 0 | 0 |
02/06/2021 |
5.25
|
5,800 | 5.17 | 5.42 | 5 | 0 | 0 | 0 |
01/06/2021 |
5.17
|
8,200 | 5 | 5.17 | 5.08 | 0 | 0 | 0 |
31/05/2021 |
5
|
2,103 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 |
28/05/2021 |
5.17
|
10 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
27/05/2021 |
5.17
|
2,737 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 |
26/05/2021 |
5.08
|
4,400 | 5 | 5.08 | 5 | 0 | 0 | 0 |
25/05/2021 |
5
|
4,200 | 5.08 | 5.17 | 4.83 | 0 | 0 | 0 |
24/05/2021 |
5.08
|
3,300 | 5.25 | 5.25 | 4.83 | 0 | 0 | 0 |
21/05/2021 |
5.25
|
1,100 | 5 | 5.25 | 4.58 | 0 | 0 | 0 |
20/05/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
19/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/05/2021 |
5
|
5,700 | 5 | 5 | 4.75 | 0 | 0 | 0 |
17/05/2021 |
5
|
1,600 | 5.33 | 5.33 | 4.83 | 0 | 0 | 0 |
14/05/2021 |
5.33
|
6,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
13/05/2021 |
5.50
|
6,300 | 5.25 | 5.58 | 5 | 0 | 0 | 0 |
12/05/2021 |
5.25
|
4,200 | 5.42 | 5.58 | 5.25 | 0 | 0 | 0 |
11/05/2021 |
5.42
|
300 | 5.58 | 5.58 | 5.08 | 0 | 0 | 0 |
10/05/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
07/05/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
06/05/2021 |
5.58
|
100 | 5.50 | 5.58 | 5.58 | 0 | 0 | 0 |
05/05/2021 |
5.50
|
2,900 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
04/05/2021 |
5.58
|
3,400 | 5.25 | 5.58 | 5 | 0 | 0 | 0 |
29/04/2021 |
5.25
|
5,600 | 5.50 | 5.50 | 5.17 | 0 | 0 | 0 |
28/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/04/2021 |
5.50
|
2,500 | 5.42 | 5.50 | 5.08 | 0 | 0 | 0 |
22/04/2021 |
5.42
|
3,300 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 |
20/04/2021 |
5.67
|
800 | 5.58 | 5.67 | 5.67 | 0 | 0 | 0 |
19/04/2021 |
5.58
|
8,100 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
16/04/2021 |
5.58
|
19,100 | 5.83 | 5.83 | 5.58 | 0 | 0 | 0 |
15/04/2021 |
5.83
|
1,800 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
14/04/2021 |
5.92
|
15,700 | 5.75 | 5.92 | 5.58 | 0 | 0 | 0 |
13/04/2021 |
5.75
|
20,400 | 6 | 6.17 | 5.75 | 0 | 0 | 0 |
12/04/2021 |
6
|
14,000 | 5.92 | 6 | 5.75 | 0 | 0 | 0 |
09/04/2021 |
5.92
|
7,400 | 6.08 | 6.17 | 5.75 | 0 | 0 | 0 |
08/04/2021 |
6.08
|
16,900 | 6.08 | 6.08 | 5.75 | 0 | 0 | 0 |
07/04/2021 |
6.08
|
7,600 | 6.08 | 6.08 | 5.67 | 0 | 0 | 0 |
06/04/2021 |
6.08
|
10,700 | 5.92 | 6.17 | 5.83 | 0 | 0 | 0 |
05/04/2021 |
5.92
|
13,600 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
02/04/2021 |
6.08
|
7,000 | 6.17 | 6.17 | 5.83 | 0 | 0 | 0 |
01/04/2021 |
6.17
|
9,000 | 5.83 | 6.17 | 5.83 | 0 | 0 | 0 |
31/03/2021 |
5.83
|
31,700 | 6.17 | 6.17 | 5.75 | 0 | 0 | 0 |
30/03/2021 |
6.17
|
2,200 | 6.25 | 6.25 | 5.83 | 0 | 0 | 0 |
29/03/2021 |
6.25
|
10,200 | 6 | 6.25 | 5.83 | 0 | 0 | 0 |
26/03/2021 |
6
|
38,400 | 6 | 6.08 | 5.50 | 0 | 0 | 0 |
25/03/2021 |
6
|
41,300 | 6.42 | 6.42 | 5.83 | 5,000 | 0 | 0.0 |
24/03/2021 |
6.42
|
13,400 | 6.58 | 6.58 | 6.17 | 0 | 0 | 0 |
23/03/2021 |
6.58
|
74,400 | 6.17 | 6.75 | 5.58 | 0 | 0 | 0 |
22/03/2021 |
6.17
|
88,400 | 6.83 | 6.83 | 6.17 | 5,000 | 0 | 0.0 |
19/03/2021 |
6.83
|
26,314 | 6.58 | 7.08 | 6.42 | 0 | 0 | 0 |
18/03/2021 |
6.58
|
97,200 | 6 | 6.58 | 5.92 | 10,000 | 600 | 0.1 |
17/03/2021 |
6
|
224,000 | 5.50 | 6 | 5.58 | 0 | 0 | 0 |
16/03/2021 |
5.50
|
500 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
15/03/2021 |
5.50
|
3,100 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
12/03/2021 |
5.58
|
3,300 | 5.58 | 5.58 | 5.17 | 0 | 0 | 0 |
11/03/2021 |
5.58
|
1,914 | 5.92 | 5.92 | 5.33 | 0 | 0 | 0 |
10/03/2021 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
09/03/2021 |
5.92
|
17,450 | 6 | 6 | 5.83 | 0 | 0 | 0 |
08/03/2021 |
6
|
18,800 | 5.50 | 6 | 5.58 | 0 | 0 | 0 |
05/03/2021 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/03/2021 |
5.50
|
7,900 | 5.17 | 5.50 | 5.17 | 0 | 0 | 0 |
03/03/2021 |
5.17
|
900 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 |
02/03/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
01/03/2021 |
5.42
|
4,000 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 |
26/02/2021 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
25/02/2021 |
5.67
|
3,300 | 5.67 | 5.67 | 5.25 | 0 | 0 | 0 |
24/02/2021 |
5.67
|
5,700 | 6 | 6 | 5.42 | 0 | 0 | 0 |
23/02/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2021 |
6
|
22,900 | 5.83 | 6.25 | 5.25 | 0 | 0 | 0 |
19/02/2021 |
5.83
|
6,600 | 6.42 | 7 | 5.83 | 0 | 0 | 0 |
18/02/2021 |
6.42
|
1,400 | 6.33 | 6.67 | 5.75 | 0 | 0 | 0 |
17/02/2021 |
6.33
|
2,200 | 6 | 6.58 | 5.83 | 0 | 0 | 0 |
09/02/2021 |
6
|
100 | 5.67 | 6 | 6 | 0 | 0 | 0 |