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) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-24) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-26) |
0.60 | 17.14% | 227,340 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-10-03) |
-0.70 | -14.58% | 503,728 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-06) |
-0.90 | -18% | 2,702,141 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-17) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/04/2020 |
6.50
|
1,500 | 6.10 | 6.50 | 5.50 | 0 | 0 | 0 |
24/04/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/04/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/04/2020 |
6.10
|
700 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
21/04/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/04/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/04/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/04/2020 |
6.20
|
200 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
15/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/04/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/03/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/03/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/03/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/03/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/03/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/03/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/03/2020 |
6.80
|
200 | 6.40 | 6.80 | 6.80 | 200 | 0 | 0.0 |
20/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
13/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/03/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/03/2020 |
6.40
|
400 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
05/03/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/03/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/03/2020 |
6
|
2 | 6 | 6 | 6 | 0 | 0 | 0 |
02/03/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
28/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
26/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
25/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
24/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/02/2020 |
6
|
100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
19/02/2020 |
6.50
|
100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
18/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/02/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/02/2020 |
7.20
|
100 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
04/02/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/02/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/01/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/01/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/01/2020 |
6.80
|
100 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
21/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/01/2020 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/01/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/01/2020 |
6.30
|
1,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
09/01/2020 |
6.90
|
300 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
08/01/2020 |
6.30
|
100 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 |
07/01/2020 |
5.80
|
300 | 5.30 | 5.80 | 5.80 | 0 | 0 | 0 |
06/01/2020 |
5.30
|
300 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
03/01/2020 |
4.90
|
100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
02/01/2020 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
31/12/2019 |
4.10
|
110 | 3.80 | 4.10 | 4.10 | 0 | 10 | -0.0 |
30/12/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/12/2019 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
26/12/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/12/2019 |
4.20
|
100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
24/12/2019 |
4.60
|
200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
23/12/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/12/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/12/2019 |
5.10
|
1,400 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
18/12/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/12/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/12/2019 |
5.40
|
100 | 6 | 6 | 5.40 | 0 | 0 | 0 |
13/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
12/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
10/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
09/12/2019 |
6
|
300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
06/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/12/2019 |
6.60
|
6,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
04/12/2019 |
7.20
|
100 | 8 | 8 | 7.20 | 0 | 0 | 0 |
03/12/2019 |
8
|
100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
02/12/2019 |
8.70
|
200 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |