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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.68
|
15,200 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
27/04/2020 |
4.68
|
9,500 | 4.61 | 4.68 | 4.61 | 0 | 0 | 0 |
24/04/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
23/04/2020 |
4.61
|
3,900 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
22/04/2020 |
4.61
|
15,500 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
21/04/2020 |
4.61
|
5,400 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
20/04/2020 |
4.68
|
600 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
17/04/2020 |
4.74
|
57,000 | 4.61 | 4.74 | 4.68 | 0 | 16,500 | -0.1 |
16/04/2020 |
4.61
|
14,500 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
15/04/2020 |
4.68
|
1,950 | 4.81 | 4.81 | 4.55 | 0 | 0 | 0 |
14/04/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
13/04/2020 |
4.81
|
200 | 4.81 | 4.81 | 4.68 | 100 | 0 | 0.0 |
10/04/2020 |
4.81
|
200 | 5.07 | 5.07 | 4.61 | 100 | 0 | 0.0 |
09/04/2020 |
5.07
|
100 | 4.61 | 5.07 | 5.07 | 100 | 0 | 0.0 |
08/04/2020 |
4.61
|
800 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
07/04/2020 |
4.61
|
5,700 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
06/04/2020 |
4.74
|
30,900 | 4.74 | 4.74 | 4.55 | 0 | 18,700 | -0.1 |
03/04/2020 |
4.74
|
29,100 | 4.61 | 4.74 | 4.61 | 0 | 10,900 | -0.1 |
01/04/2020 |
4.61
|
20,500 | 4.55 | 4.61 | 4.48 | 0 | 9,700 | -0.1 |
31/03/2020 |
4.55
|
62,427 | 4.29 | 4.68 | 4.35 | 0 | 8,800 | -0.1 |
30/03/2020 |
4.29
|
8,600 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
27/03/2020 |
4.48
|
26,540 | 4.48 | 4.48 | 4.48 | 0 | 4,500 | -0.0 |
26/03/2020 |
4.48
|
10,400 | 4.42 | 4.68 | 4.42 | 0 | 2,900 | -0.0 |
25/03/2020 |
4.42
|
7,920 | 4.42 | 4.42 | 4.42 | 0 | 5,000 | -0.0 |
24/03/2020 |
4.42
|
2,700 | 4.35 | 4.42 | 4.42 | 0 | 0 | 0 |
23/03/2020 |
4.35
|
39,600 | 4.48 | 4.48 | 4.35 | 0 | 7,600 | -0.1 |
20/03/2020 |
4.48
|
10,000 | 4.48 | 4.48 | 4.48 | 0 | 2,400 | -0.0 |
19/03/2020 |
4.48
|
10,620 | 4.55 | 4.55 | 4.42 | 20 | 8,300 | -0.1 |
18/03/2020 |
4.55
|
30,700 | 4.42 | 4.55 | 4.42 | 0 | 22,500 | -0.2 |
17/03/2020 |
4.42
|
24,600 | 4.42 | 4.48 | 4.35 | 0 | 0 | 0 |
16/03/2020 |
4.42
|
20,100 | 4.48 | 4.48 | 4.42 | 0 | 10,100 | -0.1 |
13/03/2020 |
4.48
|
15,420 | 4.55 | 4.55 | 4.22 | 0 | 100 | -0.0 |
12/03/2020 |
4.55
|
400 | 4.61 | 4.61 | 4.29 | 0 | 300 | -0.0 |
11/03/2020 |
4.61
|
100 | 4.48 | 4.61 | 4.61 | 0 | 0 | 0 |
10/03/2020 |
4.48
|
2,400 | 4.35 | 4.48 | 4.29 | 0 | 100 | -0.0 |
09/03/2020 |
4.35
|
13,700 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
06/03/2020 |
4.55
|
17,300 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
05/03/2020 |
4.61
|
4,400 | 4.61 | 4.61 | 4.61 | 0 | 4,400 | -0.0 |
04/03/2020 |
4.61
|
12,000 | 4.61 | 4.61 | 4.61 | 0 | 2,000 | -0.0 |
03/03/2020 |
4.61
|
2,000 | 4.81 | 4.81 | 4.61 | 0 | 0 | 0 |
02/03/2020 |
4.81
|
6,100 | 4.55 | 5.00 | 4.74 | 100 | 0 | 0.0 |
28/02/2020 |
4.55
|
2,600 | 4.55 | 4.55 | 4.55 | 0 | 2,600 | -0.0 |
27/02/2020 |
4.55
|
2,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/02/2020 |
4.55
|
1,900 | 4.48 | 4.55 | 4.48 | 0 | 1,600 | -0.0 |
25/02/2020 |
4.48
|
9,300 | 4.55 | 4.55 | 4.48 | 0 | 100 | -0.0 |
24/02/2020 |
4.55
|
9,200 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
21/02/2020 |
4.68
|
2,100 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
20/02/2020 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
19/02/2020 |
4.68
|
3,600 | 4.55 | 4.68 | 4.48 | 0 | 1,700 | -0.0 |
18/02/2020 |
4.55
|
4,700 | 4.55 | 4.55 | 4.55 | 0 | 3,000 | -0.0 |
17/02/2020 |
4.55
|
3,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
14/02/2020 |
4.55
|
100 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
13/02/2020 |
4.61
|
42,400 | 4.55 | 4.61 | 4.55 | 0 | 2,400 | -0.0 |
12/02/2020 |
4.55
|
7,800 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
11/02/2020 |
4.87
|
16,600 | 4.55 | 4.87 | 4.55 | 0 | 7,000 | -0.0 |
10/02/2020 |
4.55
|
9,000 | 4.61 | 4.61 | 4.55 | 0 | 2,000 | -0.0 |
07/02/2020 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 100 | -0.0 |
06/02/2020 |
4.61
|
4,000 | 4.55 | 4.61 | 4.55 | 0 | 2,400 | -0.0 |
05/02/2020 |
4.55
|
8,400 | 4.55 | 4.55 | 4.55 | 0 | 7,900 | -0.1 |
04/02/2020 |
4.55
|
600 | 4.55 | 4.55 | 4.55 | 0 | 600 | -0.0 |
03/02/2020 |
4.55
|
25,200 | 4.55 | 4.55 | 4.48 | 1,500 | 0 | 0.0 |
31/01/2020 |
4.55
|
11,000 | 4.55 | 4.74 | 4.55 | 0 | 10,000 | -0.1 |
30/01/2020 |
4.55
|
3,000 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
22/01/2020 |
4.61
|
24,500 | 4.87 | 4.87 | 4.61 | 0 | 7,900 | -0.1 |
21/01/2020 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
20/01/2020 |
4.87
|
29,900 | 4.48 | 4.87 | 4.48 | 0 | 28,500 | -0.2 |
17/01/2020 |
4.48
|
28,500 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
16/01/2020 |
4.55
|
14,800 | 4.55 | 4.55 | 4.42 | 0 | 12,700 | -0.1 |
15/01/2020 |
4.55
|
25,200 | 4.42 | 4.55 | 4.42 | 0 | 10,000 | -0.1 |
14/01/2020 |
4.42
|
11,400 | 4.55 | 4.55 | 4.42 | 0 | 11,300 | -0.1 |
13/01/2020 |
4.55
|
41,700 | 4.55 | 4.55 | 4.55 | 0 | 20,800 | -0.1 |
10/01/2020 |
4.55
|
18,000 | 4.55 | 4.55 | 4.55 | 0 | 18,000 | -0.1 |
09/01/2020 |
4.55
|
41,500 | 4.55 | 4.55 | 4.55 | 0 | 15,300 | -0.1 |
08/01/2020 |
4.55
|
15,300 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
07/01/2020 |
4.68
|
13,500 | 4.42 | 4.68 | 4.55 | 0 | 8,800 | -0.1 |
06/01/2020 |
4.42
|
16,329 | 4.55 | 4.55 | 4.42 | 0 | 7,500 | -0.1 |
03/01/2020 |
4.55
|
7,500 | 4.55 | 4.55 | 4.55 | 0 | 500 | -0.0 |
02/01/2020 |
4.55
|
3,900 | 4.55 | 4.74 | 4.55 | 100 | 0 | 0.0 |
31/12/2019 |
4.55
|
10,000 | 4.68 | 4.68 | 4.42 | 0 | 0 | 0 |
30/12/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
27/12/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
26/12/2019 |
4.68
|
200 | 4.48 | 4.68 | 4.68 | 0 | 0 | 0 |
25/12/2019 |
4.48
|
10 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
24/12/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
23/12/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
20/12/2019 |
4.48
|
500 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
19/12/2019 |
4.55
|
1,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
17/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
16/12/2019 |
4.55
|
2,100 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0 |
13/12/2019 |
4.55
|
20 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
12/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
09/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/12/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/12/2019 |
4.55
|
71 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
02/12/2019 |
4.55
|
2,500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |