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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5
|
300 | 5 | 5.30 | 5 | 0 | 100 | -0.0 |
06/07/2021 |
5.10
|
300 | 5.90 | 5.90 | 5.10 | 100 | 0 | 0.0 |
05/07/2021 |
5.30
|
300 | 4.90 | 5.30 | 4.90 | 0 | 200 | -0.0 |
02/07/2021 |
5.30
|
4,200 | 5.60 | 5.60 | 5.30 | 100 | 2,000 | -0.0 |
01/07/2021 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/06/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/06/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/06/2021 |
5.40
|
500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
25/06/2021 |
5.30
|
500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
24/06/2021 |
5.10
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 200 | -0.0 |
23/06/2021 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/06/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 100 | 0 | 0.0 |
21/06/2021 |
4.90
|
100 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
18/06/2021 |
5.70
|
700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
17/06/2021 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 100 | 0 | 0.0 |
16/06/2021 |
5.30
|
2,600 | 5.30 | 5.30 | 5 | 0 | 2,500 | -0.0 |
15/06/2021 |
5.30
|
5,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
14/06/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/06/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/06/2021 |
5.50
|
1,200 | 6 | 6.30 | 5.50 | 0 | 200 | -0.0 |
09/06/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/06/2021 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 200 | -0.0 |
07/06/2021 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 100 | 0 | 0.0 |
04/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/06/2021 |
5.80
|
3,478 | 5.20 | 5.80 | 5.20 | 0 | 500 | -0.0 |
02/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/05/2021 |
5.10
|
1,500 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
28/05/2021 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/05/2021 |
5.70
|
101 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
25/05/2021 |
5.30
|
5,500 | 5.30 | 5.30 | 5 | 0 | 5,400 | -0.0 |
24/05/2021 |
5.30
|
5,400 | 5.90 | 5.90 | 5.30 | 100 | 0 | 0.0 |
21/05/2021 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/05/2021 |
5.50
|
200 | 6.50 | 6.50 | 5.50 | 100 | 0 | 0.0 |
19/05/2021 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
18/05/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
17/05/2021 |
5.70
|
110 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/05/2021 |
6.10
|
200 | 6.20 | 6.20 | 6.10 | 100 | 0 | 0.0 |
13/05/2021 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/05/2021 |
5.60
|
900 | 6.40 | 6.40 | 5.60 | 100 | 0 | 0.0 |
11/05/2021 |
5.80
|
300 | 6.20 | 6.20 | 5.20 | 100 | 0 | 0.0 |
10/05/2021 |
5.50
|
3,530 | 6.10 | 6.10 | 5.30 | 100 | 0 | 0.0 |
07/05/2021 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/05/2021 |
5.60
|
1,300 | 5.90 | 5.90 | 5.30 | 100 | 0 | 0.0 |
05/05/2021 |
5.30
|
8,850 | 5.30 | 5.30 | 5.20 | 6,200 | 0 | 0.0 |
04/05/2021 |
5.60
|
700 | 5.50 | 6.10 | 5.50 | 0 | 100 | -0.0 |
29/04/2021 |
6.10
|
3,600 | 5.40 | 6.10 | 5.40 | 0 | 3,000 | -0.0 |
28/04/2021 |
5.80
|
20,700 | 6 | 6.10 | 5.40 | 100 | 18,000 | -0.1 |
27/04/2021 |
6.20
|
18,009 | 5.60 | 6.20 | 5.30 | 0 | 0 | 0 |
26/04/2021 |
6.20
|
3,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
23/04/2021 |
6.50
|
2,600 | 6.40 | 6.70 | 5.80 | 0 | 0 | 0 |
22/04/2021 |
6.70
|
5,800 | 7.40 | 7.40 | 6.40 | 100 | 0 | 0.0 |
20/04/2021 |
6.30
|
200 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
19/04/2021 |
7.40
|
45,210 | 6.50 | 7.40 | 6.50 | 0 | 43,000 | -0.3 |
16/04/2021 |
6.50
|
20,900 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
15/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
09/04/2021 |
5.20
|
11,600 | 5.10 | 5.80 | 4.60 | 100 | 0 | 0.0 |
08/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/04/2021 |
5.50
|
6,502 | 5.10 | 5.50 | 5.10 | 0 | 4,700 | -0.0 |
01/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
31/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/03/2021 |
4.90
|
110 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
16/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
15/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/03/2021 |
4.60
|
14,600 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 |
11/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/03/2021 |
4.70
|
28,300 | 4.60 | 4.70 | 4.10 | 100 | 19,800 | -0.1 |
04/03/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/03/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/03/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/03/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/02/2021 |
4.10
|
3,900 | 4.70 | 4.70 | 4.10 | 100 | 0 | 0.0 |
25/02/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/02/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/02/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/02/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/02/2021 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/02/2021 |
4.50
|
0 | 4.90 | 4.50 | 4.90 | 0 | 0 | 0 |