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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
4.64
|
1,200 | 4.37 | 4.64 | 4.64 | 1,200 | 0 | 0.0 |
26/11/2019 |
4.37
|
18,800 | 4.29 | 4.37 | 4.37 | 18,800 | 0 | 0.1 |
25/11/2019 |
4.29
|
2,800 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
22/11/2019 |
4.29
|
800 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/11/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
20/11/2019 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
19/11/2019 |
4.29
|
400 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
18/11/2019 |
4.29
|
400 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
15/11/2019 |
4.29
|
300 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
14/11/2019 |
4.29
|
1,100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
13/11/2019 |
4.29
|
3,500 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
12/11/2019 |
4.29
|
2,200 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
11/11/2019 |
4.29
|
1,500 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
08/11/2019 |
4.29
|
1,500 | 4.37 | 4.37 | 4.02 | 0 | 0 | 0 |
07/11/2019 |
4.37
|
2,400 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/11/2019 |
4.37
|
200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
05/11/2019 |
4.37
|
600 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
04/11/2019 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/11/2019 |
4.46
|
200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
31/10/2019 |
4.46
|
200 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
30/10/2019 |
4.37
|
200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
29/10/2019 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/10/2019 |
4.37
|
200 | 4.20 | 4.37 | 4.37 | 0 | 0 | 0 |
25/10/2019 |
4.20
|
780 | 4.11 | 4.20 | 4.20 | 0 | 0 | 0 |
24/10/2019 |
4.11
|
900 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 |
23/10/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
22/10/2019 |
4.37
|
550 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
21/10/2019 |
4.37
|
3,120 | 4.46 | 4.46 | 4.37 | 0 | 2,000 | -0.0 |
18/10/2019 |
4.46
|
212 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
17/10/2019 |
4.46
|
110 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
16/10/2019 |
4.55
|
180 | 4.46 | 4.55 | 4.55 | 0 | 0 | 0 |
15/10/2019 |
4.46
|
2,298 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
14/10/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
11/10/2019 |
4.46
|
900 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
10/10/2019 |
4.46
|
780 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
09/10/2019 |
4.55
|
500 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
08/10/2019 |
4.64
|
2,320 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
07/10/2019 |
4.64
|
2,500 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
04/10/2019 |
4.55
|
2,700 | 4.55 | 4.72 | 4.55 | 0 | 0 | 0 |
03/10/2019 |
4.55
|
310 | 4.37 | 4.55 | 4.46 | 0 | 0 | 0 |
02/10/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
01/10/2019 |
4.37
|
200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
30/09/2019 |
4.37
|
2,100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/09/2019 |
4.37
|
700 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/09/2019 |
4.37
|
1,400 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/09/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
24/09/2019 |
4.37
|
1,575 | 4.37 | 4.64 | 4.37 | 0 | 0 | 0 |
23/09/2019 |
4.37
|
2,330 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 |
20/09/2019 |
4.29
|
1,500 | 4.20 | 4.29 | 4.29 | 0 | 0 | 0 |
19/09/2019 |
4.20
|
100 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
18/09/2019 |
4.29
|
3,100 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
17/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
16/09/2019 |
4.29
|
1,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
13/09/2019 |
4.29
|
1,200 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
12/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
11/09/2019 |
4.29
|
3,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
10/09/2019 |
4.29
|
6,100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
09/09/2019 |
4.29
|
3,500 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
06/09/2019 |
4.29
|
900 | 4.37 | 4.37 | 4.29 | 800 | 0 | 0.0 |
05/09/2019 |
4.37
|
800 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
04/09/2019 |
4.29
|
2,780 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
03/09/2019 |
4.37
|
1,800 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
30/08/2019 |
4.37
|
4,139 | 4.37 | 4.37 | 4.29 | 0 | 600 | -0.0 |
29/08/2019 |
4.37
|
6,600 | 4.29 | 4.72 | 4.37 | 0 | 0 | 0 |
28/08/2019 |
4.29
|
3,800 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
27/08/2019 |
4.37
|
4,800 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/08/2019 |
4.37
|
3,750 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
23/08/2019 |
4.46
|
3,514 | 4.29 | 4.46 | 4.29 | 0 | 0 | 0 |
22/08/2019 |
4.29
|
1,900 | 4.29 | 4.46 | 4.29 | 0 | 0 | 0 |
21/08/2019 |
4.29
|
4,400 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
20/08/2019 |
4.37
|
9,290 | 4.37 | 4.55 | 4.20 | 0 | 0 | 0 |
19/08/2019 |
4.37
|
1,400 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
16/08/2019 |
4.37
|
10,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/08/2019 |
4.37
|
5,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/08/2019 |
4.37
|
2,900 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
13/08/2019 |
4.46
|
1,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
12/08/2019 |
4.46
|
0 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
09/08/2019 |
4.37
|
2,900 | 4.64 | 4.72 | 4.37 | 0 | 0 | 0 |
08/08/2019 |
4.64
|
1,680 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
07/08/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
06/08/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
05/08/2019 |
4.72
|
1,000 | 4.90 | 4.90 | 4.72 | 0 | 1,000 | -0.0 |
02/08/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/08/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
31/07/2019 |
4.90
|
0 | 4.81 | 4.90 | 4.90 | 0 | 0 | 0 |
30/07/2019 |
4.81
|
2,100 | 4.99 | 4.99 | 4.81 | 600 | 0 | 0.0 |
29/07/2019 |
4.99
|
1,600 | 4.90 | 4.99 | 4.72 | 0 | 0 | 0 |
26/07/2019 |
4.90
|
1,200 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
25/07/2019 |
4.90
|
6,900 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 |
24/07/2019 |
4.99
|
1,400 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
23/07/2019 |
4.90
|
1,000 | 4.81 | 4.99 | 4.90 | 0 | 0 | 0 |
22/07/2019 |
4.81
|
8,400 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
19/07/2019 |
4.99
|
3,400 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
18/07/2019 |
5.07
|
85 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
17/07/2019 |
5.07
|
5,100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
16/07/2019 |
5.07
|
469 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
15/07/2019 |
5.07
|
5,939 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
12/07/2019 |
5.07
|
60 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
11/07/2019 |
5.07
|
1,400 | 4.99 | 5.07 | 5.07 | 0 | 0 | 0 |
10/07/2019 |
4.99
|
5,000 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 |