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) |
15/02/2019 |
4.82
|
100 | 4.52 | 4.82 | 4.82 | 0 | 0 | 0 |
14/02/2019 |
4.52
|
100 | 4.88 | 4.88 | 4.52 | 0 | 100 | -0.0 |
13/02/2019 |
4.88
|
200 | 4.46 | 4.88 | 4.88 | 0 | 0 | 0 |
12/02/2019 |
4.46
|
100 | 4.82 | 4.82 | 4.46 | 0 | 100 | -0.0 |
11/02/2019 |
4.82
|
100 | 4.40 | 4.82 | 4.82 | 0 | 0 | 0 |
01/02/2019 |
4.40
|
100 | 4.64 | 4.64 | 4.40 | 0 | 100 | -0.0 |
31/01/2019 |
4.64
|
100 | 5.13 | 5.13 | 4.64 | 0 | 100 | -0.0 |
30/01/2019 |
5.13
|
400 | 4.70 | 5.13 | 4.27 | 0 | 100 | -0.0 |
29/01/2019 |
4.70
|
100 | 5.19 | 5.19 | 4.70 | 0 | 100 | -0.0 |
28/01/2019 |
5.19
|
1,100 | 5.19 | 5.19 | 5.19 | 1,100 | 0 | 0.0 |
25/01/2019 |
5.19
|
400 | 5.19 | 5.19 | 5.19 | 400 | 0 | 0.0 |
24/01/2019 |
5.19
|
4,300 | 4.76 | 5.19 | 4.33 | 0 | 100 | -0.0 |
23/01/2019 |
4.76
|
1,100 | 4.33 | 4.76 | 4.09 | 0 | 100 | -0.0 |
22/01/2019 |
4.33
|
9,900 | 4.33 | 4.76 | 4.33 | 8,800 | 0 | 0.1 |
21/01/2019 |
4.33
|
2,900 | 4.76 | 4.76 | 4.33 | 1,900 | 0 | 0.0 |
18/01/2019 |
4.76
|
1,000 | 4.58 | 4.76 | 4.15 | 0 | 100 | -0.0 |
17/01/2019 |
4.58
|
700 | 4.21 | 4.58 | 3.85 | 0 | 100 | -0.0 |
16/01/2019 |
4.21
|
100 | 4.64 | 4.64 | 4.21 | 0 | 100 | -0.0 |
15/01/2019 |
4.64
|
200 | 4.40 | 4.64 | 3.97 | 0 | 100 | -0.0 |
14/01/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/01/2019 |
4.40
|
200 | 4.03 | 4.40 | 3.85 | 0 | 100 | -0.0 |
10/01/2019 |
4.03
|
100 | 4.40 | 4.40 | 4.03 | 0 | 100 | -0.0 |
09/01/2019 |
4.40
|
200 | 4.03 | 4.40 | 4.40 | 0 | 0 | 0 |
08/01/2019 |
4.03
|
4,700 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
07/01/2019 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 100 | -0.0 |
04/01/2019 |
4.03
|
100 | 4.33 | 4.33 | 4.03 | 0 | 100 | -0.0 |
03/01/2019 |
4.33
|
100 | 4.76 | 4.76 | 4.33 | 0 | 100 | -0.0 |
02/01/2019 |
4.76
|
200 | 4.33 | 4.76 | 3.91 | 0 | 100 | -0.0 |
28/12/2018 |
4.33
|
100 | 4.70 | 4.70 | 4.33 | 0 | 100 | -0.0 |
27/12/2018 |
4.70
|
200 | 4.33 | 4.70 | 4.03 | 0 | 100 | -0.0 |
26/12/2018 |
4.33
|
100 | 4.76 | 4.76 | 4.33 | 0 | 100 | -0.0 |
25/12/2018 |
4.76
|
100 | 4.33 | 4.76 | 4.76 | 0 | 0 | 0 |
24/12/2018 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
21/12/2018 |
4.33
|
100 | 4.70 | 4.70 | 4.33 | 0 | 100 | -0.0 |
20/12/2018 |
4.70
|
100 | 4.27 | 4.70 | 4.70 | 0 | 0 | 0 |
19/12/2018 |
4.27
|
100 | 4.70 | 4.70 | 4.27 | 0 | 100 | -0.0 |
18/12/2018 |
4.70
|
500 | 4.27 | 4.70 | 4.70 | 0 | 0 | 0 |
17/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
14/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
13/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
12/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
11/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
10/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
07/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
06/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
05/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
04/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
03/12/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
30/11/2018 |
4.27
|
100 | 4.64 | 4.64 | 4.27 | 0 | 0 | 0 |
29/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
28/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
27/11/2018 |
4.64
|
100 | 4.27 | 4.64 | 4.64 | 0 | 0 | 0 |
26/11/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
23/11/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
22/11/2018 |
4.27
|
100 | 4.70 | 4.70 | 4.27 | 0 | 100 | -0.0 |
21/11/2018 |
4.70
|
200 | 4.52 | 4.70 | 4.09 | 0 | 100 | -0.0 |
20/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
19/11/2018 |
4.52
|
100 | 4.15 | 4.52 | 4.52 | 0 | 0 | 0 |
16/11/2018 |
4.15
|
100 | 4.40 | 4.40 | 4.15 | 0 | 100 | -0.0 |
15/11/2018 |
4.40
|
100 | 4.76 | 4.76 | 4.40 | 0 | 100 | -0.0 |
14/11/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
13/11/2018 |
4.76
|
100 | 4.40 | 4.76 | 4.76 | 0 | 0 | 0 |
12/11/2018 |
4.40
|
100 | 4.88 | 4.88 | 4.40 | 0 | 100 | -0.0 |
09/11/2018 |
4.88
|
200 | 4.64 | 4.88 | 4.27 | 0 | 100 | -0.0 |
08/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
07/11/2018 |
4.64
|
100 | 5.07 | 5.07 | 4.64 | 0 | 100 | -0.0 |
06/11/2018 |
5.07
|
100 | 4.76 | 5.07 | 5.07 | 0 | 0 | 0 |
05/11/2018 |
4.76
|
200 | 5.07 | 5.07 | 4.58 | 0 | 100 | -0.0 |
02/11/2018 |
5.07
|
100 | 5.62 | 5.62 | 5.07 | 0 | 100 | -0.0 |
01/11/2018 |
5.62
|
2,100 | 5.13 | 5.62 | 4.70 | 0 | 100 | -0.0 |
31/10/2018 |
5.13
|
100 | 4.70 | 5.13 | 5.13 | 0 | 0 | 0 |
30/10/2018 |
4.70
|
100 | 5.01 | 5.01 | 4.70 | 0 | 100 | -0.0 |
29/10/2018 |
5.01
|
200 | 4.58 | 5.01 | 5.01 | 0 | 0 | 0 |
26/10/2018 |
4.58
|
100 | 5.01 | 5.01 | 4.58 | 0 | 100 | -0.0 |
25/10/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/10/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/10/2018 |
5.01
|
300 | 4.58 | 5.01 | 4.94 | 0 | 0 | 0 |
22/10/2018 |
4.58
|
100 | 5.01 | 5.01 | 4.58 | 0 | 100 | -0.0 |
19/10/2018 |
5.01
|
5,000 | 5.01 | 5.01 | 5.01 | 4,800 | 0 | 0.0 |
18/10/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
17/10/2018 |
5.01
|
200 | 4.76 | 5.07 | 5.01 | 0 | 0 | 0 |
16/10/2018 |
4.76
|
100 | 5.07 | 5.07 | 4.76 | 0 | 100 | -0.0 |
15/10/2018 |
5.07
|
3,100 | 4.64 | 5.07 | 4.64 | 2,500 | 3,000 | -0.0 |
12/10/2018 |
4.64
|
2,500 | 5.01 | 5.43 | 4.64 | 0 | 2,100 | -0.0 |
11/10/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 |
10/10/2018 |
5.49
|
200 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 |
09/10/2018 |
5.49
|
200 | 5.01 | 5.49 | 4.88 | 0 | 100 | -0.0 |
08/10/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 |
05/10/2018 |
5.49
|
200 | 5.01 | 5.49 | 4.58 | 0 | 100 | -0.0 |
04/10/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 |
03/10/2018 |
5.49
|
200 | 5.01 | 5.49 | 4.88 | 0 | 100 | -0.0 |
02/10/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 |
01/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
28/09/2018 |
5.49
|
100 | 5.01 | 5.49 | 5.49 | 0 | 0 | 0 |
27/09/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
26/09/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/09/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/09/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 |
21/09/2018 |
5.49
|
100 | 6.04 | 6.04 | 5.49 | 0 | 100 | -0.0 |
20/09/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |