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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/10/2019 |
4.92
|
1,000 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 |
29/10/2019 |
5.15
|
6,710 | 5.23 | 5.23 | 4.84 | 0 | 0 | 0 |
28/10/2019 |
5.23
|
1,100 | 5.31 | 5.31 | 5.23 | 0 | 300 | -0.0 |
25/10/2019 |
5.31
|
400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
24/10/2019 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
23/10/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
22/10/2019 |
5.31
|
244 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
21/10/2019 |
5.31
|
11,000 | 5.31 | 5.39 | 5.15 | 0 | 0 | 0 |
18/10/2019 |
5.31
|
3,700 | 5.07 | 5.31 | 5.07 | 0 | 0 | 0 |
17/10/2019 |
5.07
|
3,340 | 5.23 | 5.23 | 4.84 | 0 | 0 | 0 |
16/10/2019 |
5.23
|
7,000 | 4.76 | 5.23 | 4.84 | 0 | 0 | 0 |
15/10/2019 |
4.76
|
43,740 | 5.07 | 5.07 | 4.76 | 20,000 | 0 | 0.1 |
14/10/2019 |
5.07
|
5,200 | 5.23 | 5.23 | 5.07 | 300 | 0 | 0.0 |
11/10/2019 |
5.23
|
6,200 | 5.55 | 5.55 | 5.23 | 600 | 0 | 0.0 |
10/10/2019 |
5.55
|
1,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
09/10/2019 |
5.55
|
14,600 | 5.79 | 5.79 | 5.00 | 100 | 0 | 0.0 |
08/10/2019 |
5.79
|
0 | 5.55 | 5.79 | 5.79 | 0 | 0 | 0 |
07/10/2019 |
5.55
|
5,670 | 5.63 | 5.87 | 5.55 | 0 | 0 | 0 |
04/10/2019 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/10/2019 |
5.63
|
1,100 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
02/10/2019 |
5.71
|
7,600 | 5.63 | 5.71 | 5.55 | 0 | 0 | 0 |
01/10/2019 |
5.63
|
6,700 | 5.63 | 5.71 | 5.63 | 500 | 0 | 0.0 |
30/09/2019 |
5.63
|
4,100 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
27/09/2019 |
5.87
|
3,802 | 5.79 | 5.87 | 5.63 | 0 | 0 | 0 |
26/09/2019 |
5.79
|
19,900 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 |
25/09/2019 |
5.87
|
800 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
24/09/2019 |
5.79
|
13,500 | 6.03 | 6.03 | 5.55 | 0 | 0 | 0 |
23/09/2019 |
6.03
|
7,200 | 6.26 | 6.26 | 6.03 | 0 | 0 | 0 |
20/09/2019 |
6.26
|
1,000 | 6.18 | 6.26 | 6.26 | 0 | 0 | 0 |
19/09/2019 |
6.18
|
12,500 | 6.50 | 6.50 | 6.18 | 0 | 0 | 0 |
18/09/2019 |
6.50
|
65,401 | 6.26 | 6.58 | 6.18 | 0 | 0 | 0 |
17/09/2019 |
6.26
|
24,000 | 6.03 | 6.50 | 6.03 | 0 | 0 | 0 |
16/09/2019 |
6.03
|
500 | 6.26 | 6.26 | 6.03 | 0 | 0 | 0 |
13/09/2019 |
6.26
|
2,814 | 6.18 | 6.26 | 5.95 | 0 | 0 | 0 |
12/09/2019 |
6.18
|
12,778 | 6.18 | 6.18 | 5.95 | 1,000 | 0 | 0.0 |
11/09/2019 |
6.18
|
3,300 | 7.22 | 7.22 | 6.18 | 0 | 0 | 0 |
10/09/2019 |
7.22
|
100 | 6.34 | 7.22 | 7.22 | 0 | 0 | 0 |
09/09/2019 |
6.34
|
1,002 | 6.11 | 6.34 | 6.34 | 0 | 0 | 0 |
06/09/2019 |
6.11
|
18,300 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |
05/09/2019 |
6.42
|
14,142 | 6.58 | 7.14 | 6.18 | 0 | 0 | 0 |
04/09/2019 |
6.58
|
38,009 | 5.79 | 6.58 | 6.50 | 0 | 0 | 0 |
03/09/2019 |
5.79
|
800 | 6.58 | 6.58 | 5.79 | 0 | 0 | 0 |
30/08/2019 |
6.58
|
1,689 | 6.34 | 6.58 | 5.79 | 0 | 0 | 0 |
29/08/2019 |
6.34
|
4,700 | 5.71 | 6.34 | 5.95 | 0 | 0 | 0 |
28/08/2019 |
5.71
|
8,900 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
27/08/2019 |
5.79
|
2,000 | 5.55 | 5.79 | 5.63 | 0 | 0 | 0 |
26/08/2019 |
5.55
|
5,703 | 5.55 | 6.11 | 5.55 | 0 | 0 | 0 |
23/08/2019 |
5.55
|
10,800 | 5.47 | 5.63 | 5.39 | 0 | 0 | 0 |
22/08/2019 |
5.47
|
5,900 | 5.31 | 5.47 | 5.07 | 0 | 0 | 0 |
21/08/2019 |
5.31
|
9,100 | 5.07 | 5.47 | 5.00 | 0 | 0 | 0 |
20/08/2019 |
5.07
|
10,105 | 5.15 | 5.39 | 5.00 | 0 | 0 | 0 |
19/08/2019 |
5.15
|
29,509 | 5.47 | 5.47 | 5.00 | 0 | 0 | 0 |
16/08/2019 |
5.47
|
13,108 | 4.76 | 5.47 | 4.76 | 0 | 0 | 0 |
15/08/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
14/08/2019 |
4.76
|
35,415 | 4.76 | 5.07 | 4.76 | 0 | 0 | 0 |
13/08/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
12/08/2019 |
4.76
|
4,100 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
09/08/2019 |
4.76
|
150 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
08/08/2019 |
4.76
|
6,500 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
07/08/2019 |
4.76
|
1,200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
06/08/2019 |
4.76
|
508 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
05/08/2019 |
4.76
|
19,650 | 4.76 | 4.76 | 4.68 | 5,000 | 0 | 0.0 |
02/08/2019 |
4.76
|
9,000 | 4.76 | 4.76 | 4.68 | 3,000 | 0 | 0.0 |
01/08/2019 |
4.76
|
18,150 | 4.76 | 4.76 | 4.68 | 17,950 | 0 | 0.1 |
31/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
30/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
29/07/2019 |
4.76
|
17,200 | 4.76 | 4.76 | 4.68 | 17,000 | 0 | 0.1 |
26/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
25/07/2019 |
4.76
|
600 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
24/07/2019 |
4.76
|
16,600 | 4.76 | 5.07 | 4.76 | 0 | 0 | 0 |
23/07/2019 |
4.76
|
2,400 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
22/07/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
19/07/2019 |
4.76
|
600 | 4.76 | 4.76 | 4.52 | 0 | 0 | 0 |
18/07/2019 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
17/07/2019 |
4.76
|
25 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
16/07/2019 |
4.76
|
101 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
15/07/2019 |
4.76
|
500 | 4.76 | 4.76 | 4.52 | 0 | 0 | 0 |
12/07/2019 |
4.76
|
100 | 4.68 | 4.76 | 4.76 | 0 | 0 | 0 |
11/07/2019 |
4.68
|
100 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
10/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
09/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
08/07/2019 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
05/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
04/07/2019 |
4.76
|
22,570 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
03/07/2019 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
02/07/2019 |
4.76
|
1,100 | 4.76 | 4.76 | 4.68 | 1,000 | 0 | 0.0 |
01/07/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
28/06/2019 |
4.76
|
900 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
27/06/2019 |
4.76
|
11,000 | 4.76 | 4.76 | 4.76 | 10,000 | 0 | 0.1 |
26/06/2019 |
4.76
|
106,400 | 4.76 | 4.76 | 4.76 | 98,200 | 0 | 0.6 |
25/06/2019 |
4.76
|
2,002 | 4.76 | 4.76 | 4.76 | 2,000 | 0 | 0.0 |
24/06/2019 |
4.76
|
11,700 | 4.84 | 4.84 | 4.76 | 10,500 | 0 | 0.1 |
21/06/2019 |
4.84
|
100 | 4.76 | 4.84 | 4.84 | 0 | 0 | 0 |
20/06/2019 |
4.76
|
186,857 | 4.92 | 4.92 | 4.76 | 158,900 | 0 | 1.0 |
19/06/2019 |
4.92
|
64,600 | 4.76 | 4.92 | 4.76 | 53,000 | 0 | 0.3 |
18/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
17/06/2019 |
4.76
|
17,200 | 4.76 | 4.76 | 4.60 | 15,900 | 0 | 0.1 |
14/06/2019 |
4.76
|
23,000 | 4.76 | 4.76 | 4.76 | 22,700 | 0 | 0.1 |
13/06/2019 |
4.76
|
300 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
12/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |