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) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.31
|
200 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 |
28/11/2019 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
27/11/2019 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
26/11/2019 |
4.38
|
1,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
25/11/2019 |
4.38
|
250 | 4.24 | 4.38 | 4.38 | 0 | 0 | 0 |
22/11/2019 |
4.24
|
1,200 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
21/11/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
20/11/2019 |
4.45
|
100 | 4.24 | 4.45 | 4.45 | 0 | 0 | 0 |
19/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
18/11/2019 |
4.24
|
300 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
15/11/2019 |
4.52
|
200 | 4.24 | 4.52 | 4.52 | 0 | 0 | 0 |
14/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
13/11/2019 |
4.24
|
271 | 4.24 | 4.24 | 3.96 | 0 | 100 | -0.0 |
12/11/2019 |
4.24
|
2,700 | 4.17 | 4.24 | 4.24 | 0 | 0 | 0 |
11/11/2019 |
4.17
|
1,000 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
08/11/2019 |
4.24
|
1,224 | 4.03 | 4.24 | 4.03 | 0 | 0 | 0 |
07/11/2019 |
4.03
|
1,600 | 4.03 | 4.24 | 4.03 | 0 | 0 | 0 |
06/11/2019 |
4.03
|
1,200 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 |
05/11/2019 |
4.24
|
100 | 4.10 | 4.24 | 4.24 | 0 | 0 | 0 |
04/11/2019 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/11/2019 |
4.10
|
200 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 |
31/10/2019 |
3.96
|
2,213 | 4.03 | 4.31 | 3.82 | 100 | 0 | 0.0 |
30/10/2019 |
4.03
|
5,100 | 4.24 | 4.24 | 4.03 | 0 | 5,000 | -0.0 |
29/10/2019 |
4.24
|
500 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
28/10/2019 |
4.52
|
800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
25/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
24/10/2019 |
4.52
|
1,400 | 4.45 | 4.59 | 4.24 | 0 | 0 | 0 |
23/10/2019 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
22/10/2019 |
4.45
|
300 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
21/10/2019 |
4.45
|
150 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
18/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/10/2019 |
4.52
|
100 | 4.24 | 4.52 | 4.52 | 0 | 0 | 0 |
16/10/2019 |
4.24
|
800 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
15/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
14/10/2019 |
4.52
|
800 | 4.45 | 4.80 | 4.45 | 0 | 0 | 0 |
11/10/2019 |
4.45
|
12,600 | 4.38 | 4.52 | 4.24 | 0 | 12,000 | -0.1 |
10/10/2019 |
4.38
|
5,726 | 4.66 | 4.66 | 4.38 | 0 | 0 | 0 |
09/10/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
08/10/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
07/10/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/10/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
03/10/2019 |
4.66
|
100 | 4.31 | 4.66 | 4.66 | 0 | 0 | 0 |
02/10/2019 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
01/10/2019 |
4.31
|
2,000 | 4.73 | 4.73 | 4.31 | 0 | 0 | 0 |
30/09/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/09/2019 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
26/09/2019 |
4.73
|
500 | 4.38 | 4.73 | 4.73 | 0 | 0 | 0 |
25/09/2019 |
4.38
|
1,000 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
24/09/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
23/09/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/09/2019 |
4.59
|
2,900 | 4.66 | 4.66 | 4.59 | 0 | 2,800 | -0.0 |
19/09/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
18/09/2019 |
4.66
|
12 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
17/09/2019 |
4.66
|
15 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
16/09/2019 |
4.66
|
800 | 5.09 | 5.09 | 4.66 | 0 | 0 | 0 |
13/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
12/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
11/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
10/09/2019 |
5.09
|
29 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
09/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
06/09/2019 |
5.09
|
30 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
05/09/2019 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
04/09/2019 |
5.09
|
14,300 | 4.73 | 5.16 | 5.09 | 0 | 0 | 0 |
03/09/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/08/2019 |
4.73
|
51 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
29/08/2019 |
4.73
|
23,100 | 5.23 | 5.23 | 4.73 | 0 | 0 | 0 |
28/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
27/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
26/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
23/08/2019 |
5.23
|
567 | 4.95 | 5.23 | 5.23 | 0 | 0 | 0 |
22/08/2019 |
4.95
|
1,300 | 4.80 | 4.95 | 4.88 | 0 | 0 | 0 |
21/08/2019 |
4.80
|
100 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
20/08/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
19/08/2019 |
4.88
|
253 | 4.73 | 4.88 | 4.88 | 0 | 0 | 0 |
16/08/2019 |
4.73
|
150 | 5.02 | 5.02 | 4.73 | 0 | 0 | 0 |
15/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
14/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
13/08/2019 |
5.02
|
100 | 4.59 | 5.02 | 5.02 | 0 | 0 | 0 |
12/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
09/08/2019 |
4.59
|
1,000 | 4.95 | 4.95 | 4.59 | 0 | 0 | 0 |
08/08/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
07/08/2019 |
4.95
|
90 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
06/08/2019 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
05/08/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
02/08/2019 |
4.95
|
400 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
01/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
31/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
30/07/2019 |
5.02
|
300 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
29/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
26/07/2019 |
5.02
|
400 | 4.95 | 5.02 | 5.02 | 0 | 0 | 0 |
25/07/2019 |
4.95
|
10 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
24/07/2019 |
4.95
|
1,800 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
23/07/2019 |
5.09
|
1,970 | 5.09 | 5.09 | 4.66 | 0 | 870 | -0.0 |
22/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
19/07/2019 |
5.09
|
20 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
18/07/2019 |
5.09
|
100 | 4.95 | 5.09 | 5.09 | 100 | 0 | 0.0 |
17/07/2019 |
4.95
|
224 | 5.23 | 5.23 | 4.95 | 210 | 0 | 0.0 |
16/07/2019 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 10 | 0 | 0.0 |
15/07/2019 |
5.23
|
550 | 5.09 | 5.23 | 5.23 | 550 | 0 | 0.0 |
12/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |