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) |
-0.10 | -1.18% | 19,300 | 0 | 0 |
8.30
8.50
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 57,500 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-24) |
-0.30 | -3.45% | 99,100 | -1,000 | -0.0 |
8.30
8.70
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 318,594 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 509,163 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-10-03) |
-0.91 | -9.82% | 956,163 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-06) |
0.02 | 0.28% | 3,173,960 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-17) |
2.84 | 51.21% | 3,929,267 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
17/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
14/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
13/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
12/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
11/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
10/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
07/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
06/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
05/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
04/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
03/06/2019 |
4.64
|
100 | 5.45 | 5.45 | 4.64 | 100 | 0 | 0.0 |
31/05/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
30/05/2019 |
5.45
|
100 | 6.37 | 6.37 | 5.45 | 0 | 0 | 0 |
29/05/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
28/05/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
27/05/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
24/05/2019 |
6.37
|
100 | 5.67 | 6.37 | 6.37 | 0 | 0 | 0 |
23/05/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
22/05/2019 |
5.67
|
1,000 | 5.07 | 5.67 | 5.67 | 0 | 0 | 0 |
21/05/2019 |
5.07
|
1,983 | 5.94 | 5.94 | 5.07 | 0 | 0 | 0 |
20/05/2019 |
5.94
|
29,700 | 5.51 | 5.94 | 5.94 | 0 | 0 | 0 |
17/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
16/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
15/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
13/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
10/05/2019 |
5.51
|
93 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
09/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
08/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
02/05/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
26/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
22/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
17/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
16/04/2019 |
5.51
|
64 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
12/04/2019 |
5.51
|
0 | 5.56 | 5.51 | 5.51 | 0 | 0 | 0 |
11/04/2019 |
5.56
|
9,200 | 4.86 | 5.56 | 5.40 | 100 | 0 | 0.0 |
10/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
09/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
08/04/2019 |
4.86
|
500 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
05/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
04/04/2019 |
4.86
|
1,000 | 4.32 | 4.86 | 4.86 | 0 | 0 | 0 |
03/04/2019 |
4.32
|
483 | 4.80 | 4.80 | 4.32 | 0 | 0 | 0 |
02/04/2019 |
4.80
|
0 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
01/04/2019 |
4.70
|
1,983 | 5.45 | 5.45 | 4.70 | 0 | 0 | 0 |
29/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
28/03/2019 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
27/03/2019 |
5.45
|
1,900 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
26/03/2019 |
5.51
|
1,500 | 5.67 | 5.67 | 5.51 | 0 | 0 | 0 |
25/03/2019 |
5.67
|
0 | 5.72 | 5.67 | 5.67 | 0 | 0 | 0 |
22/03/2019 |
5.72
|
400 | 5.56 | 5.72 | 5.56 | 0 | 0 | 0 |
21/03/2019 |
5.56
|
1,000 | 4.86 | 5.56 | 5.56 | 0 | 0 | 0 |
20/03/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/03/2019 |
4.86
|
1,400 | 4.48 | 4.86 | 4.59 | 0 | 0 | 0 |
18/03/2019 |
4.48
|
0 | 4.86 | 4.48 | 4.48 | 0 | 0 | 0 |
15/03/2019 |
4.86
|
2,783 | 4.37 | 4.86 | 4.37 | 0 | 0 | 0 |
14/03/2019 |
4.37
|
1,983 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/03/2019 |
4.37
|
1,983 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/03/2019 |
4.37
|
2,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/03/2019 |
4.37
|
5,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/03/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/03/2019 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/03/2019 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
05/03/2019 |
4.37
|
1,900 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
04/03/2019 |
4.37
|
80 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
01/03/2019 |
4.37
|
2,083 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/02/2019 |
4.37
|
1,934 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
27/02/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
26/02/2019 |
4.32
|
300 | 3.89 | 4.32 | 4.32 | 0 | 0 | 0 |
25/02/2019 |
3.89
|
2,023 | 3.89 | 3.94 | 3.89 | 0 | 0 | 0 |
22/02/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
21/02/2019 |
3.89
|
4,298 | 4.32 | 4.32 | 3.89 | 0 | 0 | 0 |
20/02/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
19/02/2019 |
4.32
|
5,083 | 4.75 | 4.75 | 4.32 | 0 | 0 | 0 |
18/02/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
15/02/2019 |
4.75
|
200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
14/02/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/02/2019 |
4.75
|
13 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
12/02/2019 |
4.80
|
900 | 4.37 | 4.80 | 4.43 | 0 | 0 | 0 |
11/02/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
01/02/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
31/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
30/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
29/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/01/2019 |
4.37
|
6,800 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
24/01/2019 |
4.37
|
2,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
23/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
22/01/2019 |
4.37
|
0 | 4.32 | 4.37 | 4.37 | 0 | 0 | 0 |
21/01/2019 |
4.32
|
6,700 | 4.32 | 4.59 | 4.32 | 0 | 0 | 0 |
18/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
17/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |