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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
26/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
25/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
24/09/2019 |
4.86
|
100 | 5.17 | 5.17 | 4.86 | 0 | 0 | 0 |
23/09/2019 |
5.17
|
4,300 | 5.49 | 5.49 | 4.86 | 0 | 0 | 0 |
20/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
19/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
18/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
17/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
16/09/2019 |
5.49
|
100 | 4.86 | 5.49 | 5.49 | 0 | 0 | 0 |
13/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
12/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
11/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
10/09/2019 |
4.86
|
1,600 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
09/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
06/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
05/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
04/09/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
03/09/2019 |
4.86
|
4,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
30/08/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
29/08/2019 |
4.86
|
100 | 4.99 | 4.99 | 4.86 | 0 | 0 | 0 |
28/08/2019 |
4.99
|
100 | 5.55 | 5.55 | 4.99 | 0 | 0 | 0 |
27/08/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
26/08/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
23/08/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/08/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
21/08/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
20/08/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
19/08/2019 |
5.55
|
1,100 | 5.61 | 5.67 | 5.55 | 0 | 0 | 0 |
16/08/2019 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
15/08/2019 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
14/08/2019 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
13/08/2019 |
5.61
|
2,000 | 6.54 | 6.54 | 5.61 | 0 | 0 | 0 |
12/08/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
09/08/2019 |
6.54
|
4,000 | 6.05 | 6.54 | 6.54 | 0 | 0 | 0 |
08/08/2019 |
6.05
|
100 | 5.42 | 6.05 | 6.05 | 0 | 0 | 0 |
07/08/2019 |
5.42
|
94 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
06/08/2019 |
5.42
|
200 | 4.86 | 5.42 | 5.42 | 0 | 0 | 0 |
05/08/2019 |
4.86
|
4,210 | 4.67 | 5.24 | 4.86 | 0 | 0 | 0 |
02/08/2019 |
4.67
|
2,600 | 4.67 | 4.99 | 4.67 | 0 | 0 | 0 |
01/08/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
31/07/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/07/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
29/07/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
26/07/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
25/07/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
24/07/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
23/07/2019 |
4.67
|
2,000 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
22/07/2019 |
4.80
|
0 | 4.67 | 4.80 | 4.80 | 0 | 0 | 0 |
19/07/2019 |
4.67
|
2,400 | 4.99 | 4.99 | 4.67 | 0 | 0 | 0 |
18/07/2019 |
4.99
|
3,000 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
17/07/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
16/07/2019 |
5.05
|
800 | 4.55 | 5.05 | 5.05 | 0 | 0 | 0 |
15/07/2019 |
4.55
|
1,000 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
12/07/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
11/07/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
10/07/2019 |
5.05
|
1,100 | 4.43 | 5.05 | 4.99 | 0 | 0 | 0 |
09/07/2019 |
4.43
|
100 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 |
08/07/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
05/07/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
04/07/2019 |
4.92
|
2,400 | 5.24 | 5.24 | 4.92 | 0 | 0 | 0 |
03/07/2019 |
5.24
|
100 | 4.74 | 5.24 | 5.24 | 0 | 0 | 0 |
02/07/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
01/07/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/06/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/06/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
26/06/2019 |
4.74
|
0 | 4.67 | 4.74 | 4.74 | 0 | 0 | 0 |
25/06/2019 |
4.67
|
8,700 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
24/06/2019 |
4.86
|
10 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
21/06/2019 |
4.86
|
7,000 | 4.92 | 4.92 | 4.86 | 0 | 7,000 | -0.1 |
20/06/2019 |
4.92
|
5,200 | 4.67 | 4.92 | 4.92 | 0 | 5,200 | -0.0 |
19/06/2019 |
4.67
|
10,300 | 4.86 | 4.86 | 4.67 | 0 | 2,000 | -0.0 |
18/06/2019 |
4.86
|
6,400 | 4.80 | 4.86 | 4.86 | 0 | 6,400 | -0.0 |
17/06/2019 |
4.80
|
10,100 | 5.55 | 5.55 | 4.80 | 0 | 100 | -0.0 |
14/06/2019 |
5.55
|
6,000 | 6.17 | 6.17 | 5.55 | 0 | 0 | 0 |
13/06/2019 |
6.17
|
211 | 6.17 | 6.79 | 6.17 | 0 | 0 | 0 |
12/06/2019 |
6.17
|
100 | 5.42 | 6.17 | 6.17 | 0 | 0 | 0 |
11/06/2019 |
5.42
|
6,600 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
10/06/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
07/06/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
06/06/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
05/06/2019 |
5.42
|
19 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
04/06/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
03/06/2019 |
5.42
|
400 | 4.80 | 5.42 | 5.42 | 0 | 0 | 0 |
31/05/2019 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/05/2019 |
4.80
|
183 | 4.18 | 4.80 | 4.80 | 0 | 0 | 0 |
29/05/2019 |
4.18
|
70 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
28/05/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
27/05/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
24/05/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
23/05/2019 |
4.18
|
300 | 4.80 | 4.80 | 4.18 | 0 | 300 | -0.0 |
22/05/2019 |
4.80
|
2,500 | 5.42 | 5.42 | 4.80 | 0 | 0 | 0 |
21/05/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
20/05/2019 |
5.42
|
100 | 4.80 | 5.42 | 5.42 | 0 | 0 | 0 |
17/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/05/2019 |
4.80
|
4,400 | 5.36 | 5.36 | 4.80 | 0 | 0 | 0 |
13/05/2019 |
5.36
|
100 | 4.67 | 5.36 | 5.36 | 0 | 0 | 0 |
10/05/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |