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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/04/2020 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/04/2020 |
4.90
|
600 | 4.81 | 4.90 | 4.90 | 0 | 0 | 0 |
16/04/2020 |
4.81
|
100 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
15/04/2020 |
4.90
|
1,600 | 4.46 | 4.90 | 4.64 | 0 | 0 | 0 |
14/04/2020 |
4.46
|
3 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
13/04/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
10/04/2020 |
4.46
|
6,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
09/04/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
08/04/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
07/04/2020 |
4.46
|
2,100 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
06/04/2020 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/04/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/04/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/03/2020 |
4.55
|
2,000 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
30/03/2020 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
27/03/2020 |
4.64
|
2,000 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
26/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
25/03/2020 |
4.72
|
2,000 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
24/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
23/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
20/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
19/03/2020 |
4.81
|
2,100 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
18/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
17/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/03/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
13/03/2020 |
4.81
|
1,000 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
12/03/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
11/03/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
10/03/2020 |
4.99
|
1,100 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
09/03/2020 |
4.90
|
1,300 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
06/03/2020 |
4.99
|
200 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
05/03/2020 |
5.07
|
1,101 | 4.81 | 5.07 | 4.81 | 0 | 0 | 0 |
04/03/2020 |
4.81
|
1,001 | 4.55 | 4.81 | 4.81 | 0 | 0 | 0 |
03/03/2020 |
4.55
|
1,364 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
02/03/2020 |
4.46
|
420 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
28/02/2020 |
4.37
|
300 | 4.20 | 4.37 | 4.37 | 0 | 0 | 0 |
27/02/2020 |
4.20
|
135 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
26/02/2020 |
4.37
|
212 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 |
25/02/2020 |
4.29
|
80 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/02/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/02/2020 |
4.29
|
1,080 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
20/02/2020 |
4.46
|
1,400 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
19/02/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
18/02/2020 |
4.46
|
6 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
17/02/2020 |
4.46
|
100 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
14/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/02/2020 |
4.37
|
20 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/02/2020 |
4.37
|
1,200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/02/2020 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
05/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
04/02/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
03/02/2020 |
4.37
|
2,000 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
31/01/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
30/01/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
22/01/2020 |
4.72
|
800 | 4.29 | 4.72 | 4.72 | 0 | 0 | 0 |
21/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
20/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
17/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
16/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
15/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
14/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
13/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
10/01/2020 |
4.29
|
80 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
09/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
08/01/2020 |
4.29
|
2,200 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
07/01/2020 |
4.29
|
1,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
06/01/2020 |
4.29
|
500 | 4.20 | 4.29 | 4.29 | 0 | 0 | 0 |
03/01/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/01/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
31/12/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/12/2019 |
4.20
|
800 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
27/12/2019 |
4.29
|
300 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
26/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
25/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/12/2019 |
4.29
|
0 | 4.37 | 4.29 | 4.29 | 0 | 0 | 0 |
23/12/2019 |
4.37
|
660 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
20/12/2019 |
4.29
|
570 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
19/12/2019 |
4.29
|
500 | 3.94 | 4.29 | 4.29 | 0 | 0 | 0 |
18/12/2019 |
3.94
|
3,150 | 4.29 | 4.29 | 3.94 | 0 | 0 | 0 |
17/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
16/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
13/12/2019 |
4.29
|
2,370 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
12/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
11/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
10/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
09/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
06/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
05/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
04/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
03/12/2019 |
4.29
|
990 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
02/12/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
29/11/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/11/2019 |
4.29
|
100 | 4.64 | 4.64 | 4.29 | 0 | 0 | 0 |