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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
10/07/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
09/07/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
08/07/2019 |
5.74
|
2,100 | 5.83 | 5.83 | 5.28 | 0 | 0 | 0 |
05/07/2019 |
5.83
|
100 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
04/07/2019 |
5.92
|
100 | 5.46 | 5.92 | 5.92 | 0 | 0 | 0 |
03/07/2019 |
5.46
|
100 | 5.01 | 5.46 | 5.46 | 0 | 0 | 0 |
02/07/2019 |
5.01
|
130 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/07/2019 |
5.01
|
150 | 4.83 | 5.01 | 5.01 | 0 | 0 | 0 |
28/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
27/06/2019 |
4.83
|
400 | 5.10 | 5.10 | 4.83 | 0 | 0 | 0 |
26/06/2019 |
5.10
|
2,100 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
25/06/2019 |
5.55
|
100 | 5.10 | 5.55 | 5.55 | 0 | 0 | 0 |
24/06/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/06/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/06/2019 |
5.10
|
100 | 4.64 | 5.10 | 5.10 | 0 | 0 | 0 |
19/06/2019 |
4.64
|
300 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
18/06/2019 |
4.73
|
7,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
17/06/2019 |
4.73
|
300 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
14/06/2019 |
4.92
|
1,133 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
13/06/2019 |
5.01
|
100 | 4.64 | 5.01 | 5.01 | 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
|
30 | 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
|
200 | 5.01 | 5.01 | 4.64 | 0 | 0 | 0 |
05/06/2019 |
5.01
|
282 | 4.73 | 5.01 | 4.64 | 0 | 0 | 0 |
04/06/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
03/06/2019 |
4.73
|
100 | 5.10 | 5.10 | 4.73 | 0 | 0 | 0 |
31/05/2019 |
5.10
|
200 | 4.73 | 5.10 | 4.73 | 0 | 0 | 0 |
30/05/2019 |
4.73
|
300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
29/05/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/05/2019 |
4.73
|
3,300 | 4.73 | 5.01 | 4.73 | 0 | 0 | 0 |
27/05/2019 |
4.73
|
2,000 | 5.10 | 5.10 | 4.73 | 0 | 0 | 0 |
24/05/2019 |
5.10
|
3,500 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
23/05/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
22/05/2019 |
5.28
|
2,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
21/05/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
20/05/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/05/2019 |
5.28
|
4,000 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
16/05/2019 |
5.10
|
1,000 | 4.92 | 5.10 | 5.10 | 0 | 0 | 0 |
15/05/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
14/05/2019 |
4.92
|
10,000 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
13/05/2019 |
5.01
|
2,500 | 5.10 | 5.10 | 4.64 | 0 | 0 | 0 |
10/05/2019 |
5.10
|
100 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
09/05/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/05/2019 |
5.01
|
2,300 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/05/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/05/2019 |
5.01
|
3,000 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 |
03/05/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
02/05/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/04/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
25/04/2019 |
5.46
|
700 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
24/04/2019 |
5.46
|
1,000 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
23/04/2019 |
5.37
|
1,233 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
22/04/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
19/04/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
18/04/2019 |
5.37
|
100 | 4.92 | 5.37 | 5.37 | 0 | 0 | 0 |
17/04/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
16/04/2019 |
4.92
|
100 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
12/04/2019 |
5.10
|
100 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
11/04/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
10/04/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
09/04/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
08/04/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
05/04/2019 |
5.37
|
500 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
04/04/2019 |
5.55
|
4 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
03/04/2019 |
5.55
|
6,700 | 5.55 | 5.55 | 5.19 | 0 | 0 | 0 |
02/04/2019 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
01/04/2019 |
5.55
|
13,900 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
29/03/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
28/03/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/03/2019 |
5.55
|
66 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
26/03/2019 |
5.55
|
9,304 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
25/03/2019 |
5.64
|
400 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
22/03/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
21/03/2019 |
5.55
|
8,500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
20/03/2019 |
5.64
|
6,589 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
19/03/2019 |
5.55
|
1,800 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
18/03/2019 |
5.55
|
17,300 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
15/03/2019 |
5.55
|
4,500 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
14/03/2019 |
5.64
|
31 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
13/03/2019 |
5.64
|
1,870 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
12/03/2019 |
5.46
|
38 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
11/03/2019 |
5.46
|
1,000 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
08/03/2019 |
5.37
|
2,731 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
07/03/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/03/2019 |
5.55
|
2,700 | 6.01 | 6.01 | 5.46 | 0 | 0 | 0 |
05/03/2019 |
6.01
|
1,100 | 5.64 | 6.01 | 6.01 | 0 | 0 | 0 |
04/03/2019 |
5.64
|
100 | 5.46 | 5.64 | 5.64 | 0 | 0 | 0 |
01/03/2019 |
5.46
|
21,333 | 5.10 | 5.55 | 5.10 | 0 | 0 | 0 |
28/02/2019 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/02/2019 |
5.10
|
3,596 | 4.83 | 5.10 | 5.01 | 0 | 0 | 0 |
26/02/2019 |
4.83
|
33 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
25/02/2019 |
4.83
|
82 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
22/02/2019 |
4.83
|
16,501 | 5.10 | 5.55 | 4.83 | 0 | 0 | 0 |
21/02/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/02/2019 |
5.10
|
103 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/02/2019 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/02/2019 |
5.10
|
92 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |