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% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-21) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-30) |
-0.40 | -8.89% | 511,328 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-05) |
-0.70 | -14.58% | 2,770,449 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-16) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
28/11/2019 |
9.50
|
100 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 |
27/11/2019 |
8.80
|
1,100 | 8 | 8.80 | 7.20 | 0 | 0 | 0 |
26/11/2019 |
8
|
400 | 7.30 | 8 | 8 | 0 | 0 | 0 |
25/11/2019 |
7.30
|
300 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
22/11/2019 |
6.70
|
200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
21/11/2019 |
7.40
|
100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
20/11/2019 |
7.50
|
100 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 |
19/11/2019 |
7.30
|
3,100 | 6.80 | 7.30 | 6.30 | 0 | 0 | 0 |
18/11/2019 |
6.80
|
1,300 | 6.20 | 6.80 | 5.70 | 0 | 0 | 0 |
15/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/11/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
25/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/10/2019 |
6.20
|
100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
11/10/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/10/2019 |
6.80
|
124 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
09/10/2019 |
7.50
|
100 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
08/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
07/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
04/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
03/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
02/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
01/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
30/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
27/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/09/2019 |
8.30
|
14,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
25/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
19/09/2019 |
8.60
|
100 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
18/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/09/2019 |
8.20
|
100 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 |
12/09/2019 |
7.50
|
100 | 6.90 | 7.50 | 7.50 | 0 | 0 | 0 |
11/09/2019 |
6.90
|
300 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
10/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/09/2019 |
6.30
|
100 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 |
06/09/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/09/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
04/09/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/09/2019 |
5.80
|
100 | 5.30 | 5.80 | 5.80 | 0 | 0 | 0 |
30/08/2019 |
5.30
|
10,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
29/08/2019 |
5.70
|
1,000 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
28/08/2019 |
5.20
|
100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
27/08/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/08/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/08/2019 |
4.80
|
100 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
22/08/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/08/2019 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
20/08/2019 |
4
|
200 | 3.90 | 4 | 4 | 0 | 0 | 0 |
19/08/2019 |
3.90
|
1,500 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
16/08/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/08/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/08/2019 |
3.70
|
2,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
13/08/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/08/2019 |
4.10
|
101 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
09/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |