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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/11/2019 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 100 | -0.0 |
27/11/2019 |
4.55
|
1,030 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/11/2019 |
4.55
|
300 | 4.48 | 4.55 | 4.55 | 0 | 0 | 0 |
25/11/2019 |
4.48
|
100 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
22/11/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
21/11/2019 |
4.61
|
100 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
20/11/2019 |
4.68
|
3,400 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
19/11/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/11/2019 |
4.55
|
9,929 | 4.48 | 4.55 | 4.55 | 0 | 0 | 0 |
15/11/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
14/11/2019 |
4.48
|
3,180 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
13/11/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
12/11/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
11/11/2019 |
4.48
|
2,000 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
08/11/2019 |
4.48
|
300 | 4.35 | 4.48 | 4.48 | 0 | 0 | 0 |
07/11/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
06/11/2019 |
4.35
|
1,127 | 4.55 | 4.94 | 4.35 | 0 | 0 | 0 |
05/11/2019 |
4.55
|
104 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
04/11/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/11/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
31/10/2019 |
4.61
|
1,100 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
30/10/2019 |
4.74
|
51,310 | 4.35 | 4.74 | 4.55 | 0 | 0 | 0 |
29/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
28/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
25/10/2019 |
4.35
|
100 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
24/10/2019 |
4.42
|
100 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
23/10/2019 |
4.48
|
2,400 | 4.35 | 4.48 | 4.42 | 0 | 0 | 0 |
22/10/2019 |
4.35
|
100 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
21/10/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
18/10/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
17/10/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
16/10/2019 |
4.48
|
1,000 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
15/10/2019 |
4.55
|
100 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 |
14/10/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
11/10/2019 |
4.42
|
5,000 | 4.29 | 4.42 | 4.42 | 0 | 0 | 0 |
10/10/2019 |
4.29
|
200 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
09/10/2019 |
4.35
|
500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
08/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
07/10/2019 |
4.35
|
4,200 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
04/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
03/10/2019 |
4.35
|
3,300 | 4.29 | 4.35 | 4.29 | 0 | 0 | 0 |
02/10/2019 |
4.29
|
2,000 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 |
01/10/2019 |
4.22
|
700 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
30/09/2019 |
4.29
|
1 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
27/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
26/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
25/09/2019 |
4.29
|
2,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/09/2019 |
4.29
|
3,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
23/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
20/09/2019 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
19/09/2019 |
4.29
|
500 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
18/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
17/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
16/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
13/09/2019 |
4.29
|
5,124 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
12/09/2019 |
4.29
|
6,500 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 |
11/09/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/09/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/09/2019 |
4.22
|
8,000 | 4.29 | 4.29 | 4.22 | 0 | 8,000 | -0.1 |
06/09/2019 |
4.29
|
800 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
05/09/2019 |
4.29
|
100 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 |
04/09/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
03/09/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
30/08/2019 |
4.22
|
7 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
29/08/2019 |
4.22
|
300 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
28/08/2019 |
4.29
|
20,000 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
27/08/2019 |
4.35
|
100 | 4.22 | 4.35 | 4.35 | 0 | 0 | 0 |
26/08/2019 |
4.22
|
4,570 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
23/08/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
22/08/2019 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
21/08/2019 |
4.22
|
200 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
20/08/2019 |
4.29
|
1,400 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
19/08/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
16/08/2019 |
4.29
|
800 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
15/08/2019 |
4.29
|
10,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
14/08/2019 |
4.29
|
4,700 | 4.29 | 4.29 | 4.29 | 4,600 | 0 | 0.0 |
13/08/2019 |
4.29
|
4,600 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 |
12/08/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/08/2019 |
4.22
|
5,500 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
08/08/2019 |
4.29
|
11,010 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
07/08/2019 |
4.29
|
15,050 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
06/08/2019 |
4.42
|
3,200 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
05/08/2019 |
4.35
|
3,100 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
02/08/2019 |
4.55
|
4,700 | 4.42 | 4.55 | 4.29 | 0 | 0 | 0 |
01/08/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
31/07/2019 |
4.42
|
8,200 | 4.35 | 4.42 | 4.29 | 0 | 0 | 0 |
30/07/2019 |
4.35
|
58,800 | 4.55 | 4.55 | 4.35 | 100 | 0 | 0.0 |
29/07/2019 |
4.55
|
3,430 | 4.48 | 4.55 | 4.48 | 0 | 0 | 0 |
26/07/2019 |
4.48
|
9,310 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
25/07/2019 |
4.55
|
100 | 4.48 | 4.55 | 4.55 | 0 | 0 | 0 |
24/07/2019 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
23/07/2019 |
4.48
|
14,510 | 4.68 | 4.68 | 4.35 | 0 | 11,200 | -0.1 |
22/07/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
19/07/2019 |
4.68
|
25,200 | 4.42 | 4.68 | 4.48 | 0 | 0 | 0 |
18/07/2019 |
4.42
|
400 | 4.42 | 4.48 | 4.35 | 0 | 0 | 0 |
17/07/2019 |
4.42
|
2,457 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
16/07/2019 |
4.35
|
5,300 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
15/07/2019 |
4.48
|
510 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
12/07/2019 |
4.61
|
6,300 | 4.35 | 4.61 | 4.22 | 0 | 0 | 0 |