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) |
-0.90 | -7.20% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-21) |
-2.50 | -17.73% | 666,200 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-25) |
-1.40 | -10.77% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-30) |
4.80 | 70.59% | 1,927,882 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-05) |
-1.80 | -13.43% | 2,509,480 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-16) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2021 |
5
|
400 | 4.50 | 5 | 4.60 | 0 | 0 | 0 |
22/06/2021 |
4.50
|
1,300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
21/06/2021 |
5
|
1,300 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
18/06/2021 |
5
|
4,400 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
17/06/2021 |
5.40
|
1,300 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
16/06/2021 |
5.30
|
3,900 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
15/06/2021 |
5.50
|
3,500 | 4.90 | 5.50 | 5 | 0 | 0 | 0 |
14/06/2021 |
4.90
|
11,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
11/06/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/06/2021 |
4.80
|
1,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
09/06/2021 |
4.70
|
0 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
08/06/2021 |
4.60
|
1,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
07/06/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/06/2021 |
4.80
|
0 | 5.10 | 4.80 | 4.80 | 0 | 0 | 0 |
03/06/2021 |
5.10
|
401 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
02/06/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/06/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
31/05/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
28/05/2021 |
4.70
|
100 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
27/05/2021 |
4.60
|
400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
26/05/2021 |
5.10
|
600 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
25/05/2021 |
5.40
|
1,100 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
24/05/2021 |
5.30
|
100 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
21/05/2021 |
4.90
|
100 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
20/05/2021 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
19/05/2021 |
4.40
|
900 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
18/05/2021 |
4.90
|
1,200 | 5.40 | 5.40 | 4.40 | 0 | 0 | 0 |
17/05/2021 |
5.40
|
1,200 | 4.90 | 5.40 | 4.20 | 0 | 0 | 0 |
14/05/2021 |
4.90
|
4,800 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
13/05/2021 |
4.60
|
200 | 4 | 4.60 | 4 | 0 | 0 | 0 |
12/05/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
11/05/2021 |
4
|
100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
10/05/2021 |
4.30
|
2,828 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
07/05/2021 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/05/2021 |
4.90
|
400 | 4.20 | 4.90 | 4.30 | 0 | 0 | 0 |
05/05/2021 |
4.20
|
2,600 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
04/05/2021 |
4.70
|
5,200 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
29/04/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/04/2021 |
5.20
|
500 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
27/04/2021 |
4.90
|
30 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/04/2021 |
4.90
|
100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
23/04/2021 |
4.50
|
600 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
22/04/2021 |
4.80
|
6,200 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
20/04/2021 |
5.30
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
19/04/2021 |
5.40
|
2,700 | 5.50 | 5.60 | 4.70 | 0 | 0 | 0 |
16/04/2021 |
5.50
|
640 | 4.80 | 5.50 | 4.90 | 0 | 0 | 0 |
15/04/2021 |
4.80
|
400 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
14/04/2021 |
5
|
8,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
13/04/2021 |
5
|
7,128 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
12/04/2021 |
5.20
|
3,601 | 5 | 5.20 | 5 | 0 | 0 | 0 |
09/04/2021 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
08/04/2021 |
5.10
|
1,800 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
07/04/2021 |
5.10
|
100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
06/04/2021 |
5
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
05/04/2021 |
5.30
|
4,500 | 5 | 5.50 | 5 | 0 | 0 | 0 |
02/04/2021 |
5
|
801 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
01/04/2021 |
5.30
|
2,000 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
31/03/2021 |
4.90
|
5,300 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
30/03/2021 |
4.80
|
9,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
29/03/2021 |
5.10
|
11,400 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
26/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/03/2021 |
4.60
|
6,200 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
24/03/2021 |
4.70
|
100 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
23/03/2021 |
5.30
|
220 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
22/03/2021 |
5.30
|
100 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
19/03/2021 |
5.20
|
1,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
18/03/2021 |
5.20
|
2,010 | 5 | 5.40 | 5.20 | 0 | 0 | 0 |
17/03/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
16/03/2021 |
5
|
2,910 | 4.80 | 5.40 | 5 | 0 | 0 | 0 |
15/03/2021 |
4.80
|
900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
12/03/2021 |
5
|
1,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/03/2021 |
4.90
|
0 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
10/03/2021 |
4.80
|
12,800 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
09/03/2021 |
4.60
|
0 | 5 | 4.60 | 4.60 | 0 | 0 | 0 |
08/03/2021 |
5
|
2,400 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
05/03/2021 |
4.60
|
7,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/03/2021 |
4.60
|
5,400 | 4.80 | 5.30 | 4.30 | 0 | 0 | 0 |
03/03/2021 |
4.80
|
10,300 | 4.40 | 5 | 4.60 | 0 | 0 | 0 |
02/03/2021 |
4.40
|
1,700 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
01/03/2021 |
4.30
|
3,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
26/02/2021 |
4.20
|
3,800 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
25/02/2021 |
3.70
|
200 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
24/02/2021 |
3.50
|
600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
23/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/02/2021 |
3.50
|
400 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
19/02/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/02/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/02/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/02/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/02/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/02/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/02/2021 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
03/02/2021 |
3.60
|
0 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
02/02/2021 |
3.50
|
900 | 3.30 | 3.70 | 3.50 | 0 | 0 | 0 |
01/02/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/01/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/01/2021 |
3.30
|
2,100 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
27/01/2021 |
3.50
|
700 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
26/01/2021 |
3.90
|
2,000 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
25/01/2021 |
4.50
|
2,000 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |