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 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2024-07-22) |
0.50 | 13.89% | 1,800 | 0 | 0 |
3.60
4.10
4.10
|
3 tháng
(2024-06-21) |
0.53 | 14.72% | 1,800 | 0 | 0 |
3.57
4.10
4.10
|
6 tháng
(2024-04-09) |
0.08 | 1.97% | 2,000 | 0 | 0 |
2.59
4.10
4.10
|
12 tháng
(2023-09-26) |
-2.24 | -35.37% | 17,000 | 0 | 0 |
2.59
6.70
4.10
|
24 tháng
(2022-09-30) |
-6.98 | -62.99% | 96,000 | -100 | -0.0 |
2.59
12.51
4.10
|
36 tháng
(2021-10-05) |
-7.52 | -64.70% | 186,909 | 0 | 0.0 |
2.59
16.98
4.10
|
60 tháng
(2019-10-16) |
-8.48 | -67.40% | 1,393,138 | 0 | 0.0 |
2.59
23.32
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2019 |
13.06
|
200 | 12.18 | 13.06 | 13.06 | 0 | 0 | 0 |
19/09/2019 |
12.18
|
27,300 | 14.34 | 15.94 | 12.18 | 0 | 0 | 0 |
18/09/2019 |
14.34
|
44,200 | 13.14 | 14.58 | 11.30 | 0 | 0 | 0 |
17/09/2019 |
13.14
|
31,900 | 12.02 | 13.54 | 10.09 | 0 | 0 | 0 |
16/09/2019 |
12.02
|
16,000 | 13.46 | 13.46 | 11.46 | 0 | 0 | 0 |
13/09/2019 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
12/09/2019 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
11/09/2019 |
13.46
|
5,400 | 11.06 | 13.46 | 12.66 | 0 | 0 | 0 |
10/09/2019 |
11.06
|
17,200 | 11.30 | 14.26 | 10.98 | 0 | 0 | 0 |
09/09/2019 |
11.30
|
22,500 | 13.22 | 14.42 | 11.22 | 0 | 0 | 0 |
06/09/2019 |
13.22
|
31,700 | 10.98 | 13.22 | 10.50 | 0 | 0 | 0 |
05/09/2019 |
10.98
|
37,100 | 10.90 | 13.22 | 10.09 | 0 | 0 | 0 |
04/09/2019 |
10.90
|
23,500 | 12.18 | 13.94 | 10.42 | 0 | 0 | 0 |
03/09/2019 |
12.18
|
5,100 | 16.02 | 16.02 | 12.18 | 0 | 0 | 0 |
30/08/2019 |
16.02
|
32,300 | 13.62 | 16.02 | 12.02 | 0 | 0 | 0 |
29/08/2019 |
13.62
|
2,100 | 12.98 | 14.42 | 13.62 | 0 | 0 | 0 |
28/08/2019 |
12.98
|
10,000 | 15.22 | 15.22 | 12.98 | 0 | 0 | 0 |
27/08/2019 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
26/08/2019 |
15.22
|
1,700 | 17.87 | 17.87 | 15.22 | 0 | 0 | 0 |
23/08/2019 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
22/08/2019 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
21/08/2019 |
17.87
|
0 | 18.51 | 17.87 | 17.87 | 0 | 0 | 0 |
20/08/2019 |
18.51
|
9,500 | 16.10 | 18.51 | 13.70 | 0 | 0 | 0 |
19/08/2019 |
16.10
|
0 | 16.02 | 16.10 | 16.10 | 0 | 0 | 0 |
16/08/2019 |
16.02
|
5,300 | 15.22 | 16.42 | 15.62 | 0 | 0 | 0 |
15/08/2019 |
15.22
|
0 | 16.02 | 15.22 | 15.22 | 0 | 0 | 0 |
14/08/2019 |
16.02
|
1,500 | 14.42 | 16.02 | 14.42 | 0 | 0 | 0 |
13/08/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
12/08/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
09/08/2019 |
14.42
|
100 | 13.62 | 14.42 | 14.42 | 0 | 0 | 0 |
08/08/2019 |
13.62
|
4,000 | 11.86 | 13.62 | 11.22 | 0 | 0 | 0 |
07/08/2019 |
11.86
|
5,500 | 11.06 | 12.02 | 11.22 | 0 | 0 | 0 |
06/08/2019 |
11.06
|
7,500 | 11.86 | 11.86 | 10.09 | 0 | 0 | 0 |
05/08/2019 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
02/08/2019 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
01/08/2019 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
31/07/2019 |
11.86
|
1,000 | 10.74 | 11.86 | 11.86 | 0 | 0 | 0 |
30/07/2019 |
10.74
|
1,400 | 10.66 | 10.74 | 9.61 | 0 | 0 | 0 |
29/07/2019 |
10.66
|
4,100 | 9.29 | 10.66 | 9.29 | 0 | 0 | 0 |
26/07/2019 |
9.29
|
0 | 9.69 | 9.29 | 9.29 | 0 | 0 | 0 |
25/07/2019 |
9.69
|
1,500 | 9.21 | 9.69 | 8.41 | 0 | 0 | 0 |
24/07/2019 |
9.21
|
3,000 | 8.01 | 9.21 | 7.93 | 0 | 0 | 0 |
23/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
22/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
19/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
18/07/2019 |
8.01
|
300 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
17/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
16/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
15/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
12/07/2019 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
11/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
10/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
09/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
08/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
05/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
04/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
03/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
02/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
01/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
28/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
27/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
26/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
25/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
24/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
21/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
20/06/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
19/06/2019 |
8.01
|
100 | 8.81 | 8.81 | 8.01 | 0 | 0 | 0 |
18/06/2019 |
8.81
|
100 | 9.13 | 9.13 | 8.81 | 0 | 0 | 0 |
17/06/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
14/06/2019 |
9.13
|
1,143,600 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
13/06/2019 |
9.05
|
1,140,900 | 9.13 | 9.13 | 9.05 | 0 | 0 | 0 |
12/06/2019 |
9.13
|
1,816,600 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
11/06/2019 |
9.05
|
563,610 | 8.89 | 9.05 | 9.05 | 0 | 0 | 0 |
10/06/2019 |
8.89
|
0 | 8.81 | 8.89 | 8.89 | 0 | 0 | 0 |
07/06/2019 |
8.81
|
3,536,500 | 8.17 | 8.97 | 8.81 | 0 | 0 | 0 |
06/06/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
05/06/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
04/06/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
03/06/2019 |
8.17
|
0 | 7.37 | 8.17 | 8.17 | 0 | 0 | 0 |
31/05/2019 |
7.37
|
3,100 | 8.65 | 9.93 | 7.37 | 0 | 0 | 0 |
30/05/2019 |
8.65
|
1,000 | 7.53 | 8.65 | 8.65 | 0 | 0 | 0 |
29/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
28/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
27/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
24/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
23/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
22/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
21/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
20/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
17/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
16/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
15/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
14/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
13/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
10/05/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
09/05/2019 |
7.53
|
300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
08/05/2019 |
7.53
|
500 | 6.57 | 7.53 | 7.53 | 0 | 0 | 0 |
07/05/2019 |
6.57
|
100 | 5.77 | 6.57 | 6.57 | 0 | 0 | 0 |
06/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
03/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |