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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/11/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/11/2019 |
5.40
|
9,002 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/11/2019 |
5.34
|
2,000 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 |
25/11/2019 |
5.61
|
122,700 | 5.07 | 5.61 | 4.93 | 0 | 0 | 0 |
22/11/2019 |
4.93
|
68 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
21/11/2019 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
20/11/2019 |
5.00
|
19,100 | 4.93 | 5.00 | 4.26 | 0 | 0 | 0 |
19/11/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
18/11/2019 |
5.00
|
4 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
15/11/2019 |
5.00
|
8,300 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
14/11/2019 |
5.27
|
15,045 | 4.80 | 5.27 | 4.80 | 0 | 0 | 0 |
13/11/2019 |
4.93
|
4,000 | 4.80 | 4.93 | 4.73 | 0 | 3,700 | -0.0 |
12/11/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
11/11/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/11/2019 |
4.73
|
10,400 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 |
07/11/2019 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
06/11/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/11/2019 |
4.73
|
13,300 | 4.86 | 4.86 | 4.73 | 0 | 300 | -0.0 |
04/11/2019 |
4.93
|
4,000 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
01/11/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
31/10/2019 |
5.00
|
300 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
30/10/2019 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
29/10/2019 |
5.00
|
3,100 | 4.93 | 5.00 | 4.93 | 0 | 0 | 0 |
28/10/2019 |
5.20
|
606 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/10/2019 |
5.20
|
400 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
23/10/2019 |
4.73
|
3,000 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
22/10/2019 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
21/10/2019 |
4.73
|
9,800 | 4.80 | 4.80 | 4.39 | 0 | 0 | 0 |
18/10/2019 |
4.86
|
800 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
17/10/2019 |
4.86
|
4,600 | 5.20 | 5.20 | 4.86 | 0 | 0 | 0 |
16/10/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
15/10/2019 |
4.86
|
500 | 5.20 | 5.20 | 4.86 | 0 | 0 | 0 |
14/10/2019 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/10/2019 |
4.93
|
24,900 | 5.20 | 5.27 | 4.93 | 0 | 0 | 0 |
10/10/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
09/10/2019 |
4.80
|
6,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/10/2019 |
5.20
|
99,600 | 4.80 | 5.27 | 4.66 | 0 | 0 | 0 |
07/10/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/10/2019 |
4.66
|
300 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
03/10/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
02/10/2019 |
4.73
|
5,200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/10/2019 |
4.73
|
15,005 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/09/2019 |
4.73
|
500 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
27/09/2019 |
4.39
|
6,000 | 4.66 | 4.73 | 4.39 | 0 | 0 | 0 |
26/09/2019 |
4.66
|
5,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
25/09/2019 |
4.73
|
27,100 | 4.66 | 4.73 | 4.59 | 0 | 0 | 0 |
24/09/2019 |
4.59
|
10,600 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 |
23/09/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/09/2019 |
4.66
|
4,100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/09/2019 |
4.59
|
7,364 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
18/09/2019 |
4.53
|
8,200 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 |
17/09/2019 |
4.59
|
1,750 | 4.46 | 4.66 | 4.46 | 0 | 0 | 0 |
16/09/2019 |
4.46
|
300 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
13/09/2019 |
4.53
|
1,800 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 |
12/09/2019 |
4.39
|
400 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
11/09/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
10/09/2019 |
4.39
|
600 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
09/09/2019 |
4.39
|
300 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/09/2019 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
05/09/2019 |
4.39
|
4,100 | 4.39 | 4.59 | 4.39 | 0 | 0 | 0 |
04/09/2019 |
4.32
|
6,900 | 4.39 | 4.39 | 4.32 | 0 | 0 | 0 |
03/09/2019 |
4.26
|
22,900 | 4.46 | 4.46 | 4.26 | 0 | 0 | 0 |
30/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/08/2019 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/08/2019 |
4.59
|
600 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/08/2019 |
4.59
|
2,200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
26/08/2019 |
4.59
|
200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
23/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
22/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
21/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/08/2019 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
19/08/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
16/08/2019 |
4.46
|
6,200 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 |
15/08/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
14/08/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
13/08/2019 |
3.98
|
12,300 | 4.39 | 4.39 | 3.98 | 0 | 0 | 0 |
12/08/2019 |
4.39
|
4,400 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
09/08/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
08/08/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
07/08/2019 |
4.39
|
400 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/08/2019 |
4.39
|
6,001 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
05/08/2019 |
4.53
|
400 | 4.39 | 4.53 | 4.26 | 0 | 0 | 0 |
02/08/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/08/2019 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
31/07/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
30/07/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
29/07/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
26/07/2019 |
4.66
|
5,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
25/07/2019 |
4.32
|
10,365 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
24/07/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
23/07/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
22/07/2019 |
4.19
|
4,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
19/07/2019 |
4.12
|
2,100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
18/07/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
17/07/2019 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
16/07/2019 |
4.39
|
11,300 | 4.05 | 4.39 | 4.05 | 0 | 0 | 0 |
15/07/2019 |
4.12
|
3,300 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 |
12/07/2019 |
4.05
|
7,500 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |