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) |
0.55 | 4.12% | 15,000 | 0 | 0 |
13
13.90
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 36,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-24) |
0.50 | 3.73% | 58,300 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 203,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-26) |
3.25 | 30.46% | 629,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-10-03) |
3.44 | 32.91% | 900,500 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-06) |
3.47 | 33.27% | 3,047,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-17) |
6.46 | 86.86% | 5,060,370 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2020 |
3.24
|
10 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
21/04/2020 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
20/04/2020 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
17/04/2020 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
16/04/2020 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
15/04/2020 |
3.48
|
20 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 |
14/04/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
13/04/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
10/04/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
09/04/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
08/04/2020 |
3.73
|
10 | 4.01 | 4.01 | 3.73 | 0 | 0 | 0 |
07/04/2020 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
06/04/2020 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/04/2020 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
01/04/2020 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
31/03/2020 |
4.01
|
10 | 4.31 | 4.31 | 4.01 | 0 | 0 | 0 |
30/03/2020 |
4.31
|
10 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
27/03/2020 |
4.63
|
10 | 4.98 | 4.98 | 4.63 | 0 | 0 | 0 |
26/03/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
25/03/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
24/03/2020 |
4.98
|
10 | 5.35 | 5.35 | 4.98 | 0 | 0 | 0 |
23/03/2020 |
5.35
|
10 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |
20/03/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
19/03/2020 |
5.75
|
10 | 6.19 | 6.19 | 5.75 | 0 | 0 | 0 |
18/03/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
17/03/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
16/03/2020 |
6.19
|
20 | 6.19 | 6.62 | 6.19 | 0 | 0 | 0 |
13/03/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
12/03/2020 |
6.19
|
10 | 6.07 | 6.19 | 6.19 | 0 | 0 | 0 |
11/03/2020 |
6.07
|
10 | 5.68 | 6.07 | 6.07 | 0 | 0 | 0 |
10/03/2020 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
09/03/2020 |
5.68
|
10 | 5.30 | 5.68 | 5.68 | 0 | 0 | 0 |
06/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/03/2020 |
5.30
|
10 | 4.96 | 5.30 | 5.30 | 0 | 0 | 0 |
04/03/2020 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/03/2020 |
4.96
|
10 | 4.64 | 4.96 | 4.96 | 0 | 0 | 0 |
02/03/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
28/02/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
27/02/2020 |
4.64
|
10 | 4.95 | 4.95 | 4.64 | 0 | 0 | 0 |
26/02/2020 |
4.95
|
10 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
25/02/2020 |
5.10
|
10 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
24/02/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/02/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/02/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/02/2020 |
5.20
|
10 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
18/02/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/02/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
14/02/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/02/2020 |
5.41
|
20 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
12/02/2020 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
11/02/2020 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
10/02/2020 |
5.81
|
40 | 5.80 | 6.20 | 5.81 | 0 | 0 | 0 |
07/02/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/02/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/02/2020 |
5.80
|
10 | 6.19 | 6.19 | 5.80 | 0 | 0 | 0 |
04/02/2020 |
6.19
|
10 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 |
03/02/2020 |
6.48
|
20 | 6.96 | 7.45 | 6.48 | 0 | 0 | 0 |
31/01/2020 |
6.96
|
130 | 7.03 | 7.35 | 6.96 | 0 | 0 | 0 |
30/01/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
22/01/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
21/01/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
20/01/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
17/01/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
16/01/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
15/01/2020 |
7.03
|
50 | 7.55 | 7.55 | 7.03 | 0 | 40 | -0.0 |
14/01/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
13/01/2020 |
7.55
|
10 | 8.12 | 8.12 | 7.55 | 0 | 0 | 0 |
10/01/2020 |
8.12
|
28,640 | 7.89 | 8.43 | 8.12 | 0 | 0 | 0 |
09/01/2020 |
7.89
|
20 | 8.47 | 8.89 | 7.89 | 0 | 0 | 0 |
08/01/2020 |
8.47
|
10 | 7.93 | 8.47 | 8.47 | 0 | 0 | 0 |
07/01/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
06/01/2020 |
7.93
|
50 | 7.43 | 7.93 | 7.93 | 0 | 0 | 0 |
03/01/2020 |
7.43
|
40 | 7.96 | 8.43 | 7.41 | 0 | 0 | 0 |
02/01/2020 |
7.96
|
100 | 7.45 | 7.96 | 7.96 | 0 | 0 | 0 |
31/12/2019 |
7.45
|
560 | 6.97 | 7.45 | 7.45 | 0 | 0 | 0 |
30/12/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
27/12/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
26/12/2019 |
6.97
|
40 | 7.39 | 7.89 | 6.97 | 0 | 0 | 0 |
25/12/2019 |
7.39
|
10 | 6.91 | 7.39 | 7.39 | 0 | 0 | 0 |
24/12/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
23/12/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
20/12/2019 |
6.91
|
60 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
19/12/2019 |
6.91
|
10 | 7.42 | 7.42 | 6.91 | 0 | 0 | 0 |
18/12/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
17/12/2019 |
7.42
|
10 | 7.73 | 7.73 | 7.42 | 0 | 0 | 0 |
16/12/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
13/12/2019 |
7.73
|
170 | 7.52 | 7.73 | 7.73 | 0 | 0 | 0 |
12/12/2019 |
7.52
|
10 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 |
11/12/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
10/12/2019 |
7.89
|
730 | 7.47 | 7.89 | 7.89 | 0 | 0 | 0 |
09/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
06/12/2019 |
7.47
|
10 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
05/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
04/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
03/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
02/12/2019 |
7.47
|
10 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 |
29/11/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
28/11/2019 |
7.93
|
7,800 | 7.48 | 7.93 | 7.93 | 0 | 0 | 0 |
27/11/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
26/11/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |