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) |
-0.90 | -8.18% | 143,200 | 0 | 0 |
10
11
10.10
|
2 tháng
(2024-07-22) |
-0.90 | -8.18% | 190,500 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 372,700 | 0 | 0 |
10
11.30
10.10
|
6 tháng
(2024-03-25) |
-0.20 | -1.94% | 811,300 | -19,700 | -0.2 |
10
11.40
10.10
|
12 tháng
(2023-09-25) |
-1 | -9.01% | 1,628,000 | -27,000 | -0.3 |
10
11.40
10.10
|
24 tháng
(2022-09-30) |
-5.31 | -34.47% | 4,779,296 | -22,700 | -0.2 |
8.56
15.41
10.10
|
36 tháng
(2021-10-05) |
-1.24 | -10.96% | 15,639,596 | -6,300 | 0.2 |
8.56
19.71
10.10
|
60 tháng
(2019-10-16) |
5.88 | 139.49% | 19,043,418 | -559,000 | -5.5 |
3.47
19.71
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
10/07/2019 |
3.97
|
100 | 4.33 | 4.33 | 3.97 | 0 | 100 | -0.0 |
09/07/2019 |
4.33
|
100 | 3.97 | 4.33 | 4.33 | 0 | 0 | 0 |
08/07/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
05/07/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
04/07/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
03/07/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
02/07/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
01/07/2019 |
3.97
|
8 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
28/06/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
27/06/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
26/06/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
25/06/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
24/06/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
21/06/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
20/06/2019 |
3.97
|
100 | 4.03 | 4.03 | 3.97 | 0 | 100 | -0.0 |
19/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
18/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
17/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
14/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
13/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
12/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
11/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
10/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
07/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
06/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
05/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
04/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
03/06/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
31/05/2019 |
4.03
|
100 | 4.27 | 4.27 | 4.03 | 0 | 100 | -0.0 |
30/05/2019 |
4.27
|
500 | 4.03 | 4.27 | 4.27 | 0 | 0 | 0 |
29/05/2019 |
4.03
|
2,100 | 4.46 | 4.82 | 4.03 | 2,000 | 0 | 0.0 |
28/05/2019 |
4.46
|
100 | 4.82 | 4.82 | 4.46 | 0 | 100 | -0.0 |
27/05/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
24/05/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
23/05/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/05/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/05/2019 |
4.82
|
200 | 5.07 | 5.07 | 4.76 | 0 | 0 | 0 |
20/05/2019 |
5.07
|
200 | 4.64 | 5.07 | 5.01 | 0 | 0 | 0 |
17/05/2019 |
4.64
|
100 | 5.01 | 5.01 | 4.64 | 0 | 100 | -0.0 |
16/05/2019 |
5.01
|
100 | 5.43 | 5.43 | 5.01 | 0 | 100 | -0.0 |
15/05/2019 |
5.43
|
200 | 5.01 | 5.43 | 4.64 | 0 | 100 | -0.0 |
14/05/2019 |
5.01
|
100 | 5.43 | 5.43 | 5.01 | 0 | 100 | -0.0 |
13/05/2019 |
5.43
|
100 | 5.01 | 5.43 | 5.43 | 0 | 0 | 0 |
10/05/2019 |
5.01
|
100 | 5.43 | 5.43 | 5.01 | 0 | 100 | -0.0 |
09/05/2019 |
5.43
|
300 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
08/05/2019 |
4.94
|
100 | 5.49 | 5.49 | 4.94 | 0 | 100 | -0.0 |
07/05/2019 |
5.49
|
300 | 5.37 | 5.56 | 4.88 | 0 | 100 | -0.0 |
06/05/2019 |
5.37
|
100 | 5.92 | 5.92 | 5.37 | 0 | 100 | -0.0 |
03/05/2019 |
5.92
|
200 | 5.92 | 5.92 | 5.37 | 0 | 100 | -0.0 |
02/05/2019 |
5.92
|
200 | 5.86 | 5.92 | 5.49 | 0 | 100 | -0.0 |
26/04/2019 |
5.86
|
200 | 5.62 | 5.86 | 5.07 | 0 | 100 | -0.0 |
25/04/2019 |
5.62
|
300 | 5.49 | 5.62 | 5.62 | 0 | 0 | 0 |
24/04/2019 |
5.49
|
400 | 6.04 | 6.04 | 5.49 | 0 | 100 | -0.0 |
23/04/2019 |
6.04
|
200 | 6.10 | 6.10 | 5.49 | 0 | 100 | -0.0 |
22/04/2019 |
6.10
|
100 | 5.56 | 6.10 | 6.10 | 0 | 0 | 0 |
19/04/2019 |
5.56
|
300 | 6.10 | 6.71 | 5.49 | 0 | 100 | -0.0 |
18/04/2019 |
6.10
|
200 | 5.56 | 6.10 | 6.04 | 0 | 0 | 0 |
17/04/2019 |
5.56
|
400 | 6.10 | 6.29 | 5.56 | 0 | 100 | -0.0 |
16/04/2019 |
6.10
|
900 | 6.10 | 6.41 | 6.04 | 800 | 0 | 0.0 |
12/04/2019 |
6.10
|
200 | 6.04 | 6.10 | 5.56 | 0 | 100 | -0.0 |
11/04/2019 |
6.04
|
3,700 | 6.59 | 6.59 | 5.98 | 3,200 | 100 | 0.0 |
10/04/2019 |
6.59
|
300 | 6.10 | 6.59 | 5.49 | 0 | 100 | -0.0 |
09/04/2019 |
6.10
|
200 | 6.35 | 6.35 | 5.74 | 0 | 100 | -0.0 |
08/04/2019 |
6.35
|
500 | 6.04 | 6.59 | 5.49 | 0 | 100 | -0.0 |
05/04/2019 |
6.04
|
200 | 5.80 | 6.04 | 5.31 | 0 | 100 | -0.0 |
04/04/2019 |
5.80
|
100 | 5.49 | 5.80 | 5.80 | 0 | 0 | 0 |
03/04/2019 |
5.49
|
400 | 5.49 | 6.04 | 4.94 | 0 | 100 | -0.0 |
02/04/2019 |
5.49
|
300 | 5.62 | 6.04 | 5.07 | 0 | 100 | -0.0 |
01/04/2019 |
5.62
|
400 | 6.04 | 6.23 | 5.49 | 0 | 100 | -0.0 |
29/03/2019 |
6.04
|
200 | 6.23 | 6.23 | 5.62 | 0 | 100 | -0.0 |
28/03/2019 |
6.23
|
200 | 6.23 | 6.23 | 5.62 | 0 | 100 | -0.0 |
27/03/2019 |
6.23
|
200 | 6.41 | 6.41 | 5.80 | 0 | 100 | -0.0 |
26/03/2019 |
6.41
|
200 | 6.10 | 6.41 | 5.49 | 0 | 100 | -0.0 |
25/03/2019 |
6.10
|
5 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/03/2019 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 1,000 | 0 | 0.0 |
21/03/2019 |
6.10
|
1,900 | 6.10 | 6.10 | 6.10 | 1,900 | 0 | 0.0 |
20/03/2019 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 2,000 | 0 | 0.0 |
19/03/2019 |
6.10
|
1,400 | 6.17 | 6.17 | 5.56 | 1,100 | 0 | 0.0 |
18/03/2019 |
6.17
|
200 | 5.62 | 6.17 | 5.07 | 0 | 100 | -0.0 |
15/03/2019 |
5.62
|
107 | 6.23 | 6.23 | 5.62 | 0 | 100 | -0.0 |
14/03/2019 |
6.23
|
300 | 6.17 | 6.23 | 5.56 | 0 | 100 | -0.0 |
13/03/2019 |
6.17
|
3,100 | 5.62 | 6.17 | 5.62 | 3,000 | 0 | 0.0 |
12/03/2019 |
5.62
|
3,000 | 5.56 | 5.62 | 5.62 | 3,000 | 0 | 0.0 |
11/03/2019 |
5.56
|
4,000 | 5.49 | 5.56 | 5.56 | 4,000 | 0 | 0.0 |
08/03/2019 |
5.49
|
3,100 | 5.49 | 5.49 | 5.49 | 3,100 | 0 | 0.0 |
07/03/2019 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
06/03/2019 |
5.49
|
4,300 | 5.49 | 5.62 | 5.49 | 4,300 | 0 | 0.0 |
05/03/2019 |
5.49
|
1,900 | 5.43 | 5.56 | 5.49 | 1,900 | 0 | 0.0 |
04/03/2019 |
5.43
|
2,300 | 5.43 | 5.56 | 5.43 | 2,300 | 0 | 0.0 |
01/03/2019 |
5.43
|
1,400 | 5.49 | 5.56 | 5.43 | 1,400 | 0 | 0.0 |
28/02/2019 |
5.49
|
200 | 5.25 | 5.49 | 4.76 | 0 | 100 | -0.0 |
27/02/2019 |
5.25
|
300 | 5.19 | 5.25 | 4.70 | 0 | 100 | -0.0 |
26/02/2019 |
5.19
|
300 | 4.76 | 5.19 | 4.40 | 0 | 100 | -0.0 |
25/02/2019 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 1,000 | 1,000 | 0 |
22/02/2019 |
4.76
|
500 | 4.76 | 4.76 | 4.52 | 0 | 100 | -0.0 |
21/02/2019 |
4.76
|
100 | 5.25 | 5.25 | 4.76 | 0 | 100 | -0.0 |
20/02/2019 |
5.25
|
25,000 | 5.19 | 5.25 | 5.25 | 25,000 | 0 | 0.2 |
19/02/2019 |
5.19
|
300 | 4.82 | 5.19 | 4.52 | 0 | 100 | -0.0 |
18/02/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |