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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.85
|
1,100 | 4.79 | 4.85 | 4.34 | 0 | 100 | -0.0 |
14/02/2019 |
4.79
|
500 | 4.59 | 4.79 | 4.79 | 0 | 0 | 0 |
13/02/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
12/02/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
11/02/2019 |
4.59
|
200 | 4.21 | 4.59 | 4.15 | 0 | 100 | -0.0 |
01/02/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
31/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
30/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
29/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
28/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
25/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
24/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
23/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
22/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
21/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
18/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
17/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
16/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
15/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
14/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
11/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
10/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
09/01/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
08/01/2019 |
4.21
|
100 | 3.89 | 4.21 | 4.21 | 0 | 0 | 0 |
07/01/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
04/01/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
03/01/2019 |
3.89
|
100 | 4.08 | 4.08 | 3.89 | 0 | 100 | -0.0 |
02/01/2019 |
4.08
|
100 | 4.53 | 4.53 | 4.08 | 0 | 100 | -0.0 |
28/12/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
27/12/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
26/12/2018 |
4.53
|
100 | 4.21 | 4.53 | 4.53 | 0 | 0 | 0 |
25/12/2018 |
4.21
|
100 | 4.53 | 4.53 | 4.21 | 0 | 100 | -0.0 |
24/12/2018 |
4.53
|
100 | 4.21 | 4.53 | 4.53 | 0 | 0 | 0 |
21/12/2018 |
4.21
|
100 | 4.53 | 4.53 | 4.21 | 0 | 100 | -0.0 |
20/12/2018 |
4.53
|
100 | 4.98 | 4.98 | 4.53 | 0 | 100 | -0.0 |
19/12/2018 |
4.98
|
200 | 4.53 | 4.98 | 4.21 | 0 | 100 | -0.0 |
18/12/2018 |
4.53
|
100 | 4.21 | 4.53 | 4.53 | 0 | 0 | 0 |
17/12/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
14/12/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
13/12/2018 |
4.21
|
100 | 4.53 | 4.53 | 4.21 | 0 | 100 | -0.0 |
12/12/2018 |
4.53
|
100 | 4.21 | 4.53 | 4.53 | 0 | 0 | 0 |
11/12/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
10/12/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
07/12/2018 |
4.21
|
100 | 4.59 | 4.59 | 4.21 | 0 | 100 | -0.0 |
06/12/2018 |
4.59
|
100 | 4.28 | 4.59 | 4.59 | 0 | 0 | 0 |
05/12/2018 |
4.28
|
100 | 3.96 | 4.28 | 4.28 | 0 | 0 | 0 |
04/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
03/12/2018 |
3.96
|
100 | 4.34 | 4.34 | 3.96 | 0 | 100 | -0.0 |
30/11/2018 |
4.34
|
100 | 4.66 | 4.66 | 4.34 | 0 | 0 | 0 |
29/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/11/2018 |
4.66
|
100 | 4.34 | 4.66 | 4.66 | 0 | 0 | 0 |
27/11/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
26/11/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
23/11/2018 |
4.34
|
100 | 4.72 | 4.72 | 4.34 | 0 | 100 | -0.0 |
22/11/2018 |
4.72
|
200 | 4.59 | 4.72 | 4.28 | 0 | 100 | -0.0 |
21/11/2018 |
4.59
|
100 | 4.28 | 4.59 | 4.59 | 0 | 0 | 0 |
20/11/2018 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/11/2018 |
4.28
|
100 | 4.53 | 4.53 | 4.28 | 0 | 100 | -0.0 |
16/11/2018 |
4.53
|
100 | 4.91 | 4.91 | 4.53 | 0 | 100 | -0.0 |
15/11/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
14/11/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
13/11/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
12/11/2018 |
4.91
|
100 | 4.53 | 4.91 | 4.91 | 0 | 0 | 0 |
09/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
08/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
07/11/2018 |
4.53
|
100 | 4.72 | 4.72 | 4.53 | 0 | 100 | -0.0 |
06/11/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
05/11/2018 |
4.72
|
100 | 4.40 | 4.72 | 4.72 | 0 | 0 | 0 |
02/11/2018 |
4.40
|
100 | 4.85 | 4.85 | 4.40 | 0 | 100 | -0.0 |
01/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
31/10/2018 |
4.85
|
100 | 5.17 | 5.17 | 4.85 | 0 | 100 | -0.0 |
30/10/2018 |
5.17
|
100 | 5.74 | 5.74 | 5.17 | 0 | 100 | -0.0 |
29/10/2018 |
5.74
|
100 | 5.42 | 5.74 | 5.74 | 0 | 100 | -0.0 |
26/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
25/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
24/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
23/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
22/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
19/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
18/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
17/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
16/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
15/10/2018 |
5.42
|
100 | 4.98 | 5.42 | 5.42 | 0 | 0 | 0 |
12/10/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
11/10/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
10/10/2018 |
4.98
|
100 | 5.49 | 5.49 | 4.98 | 0 | 100 | -0.0 |
09/10/2018 |
5.49
|
200 | 5.04 | 5.49 | 5.49 | 0 | 0 | 0 |
08/10/2018 |
5.04
|
100 | 4.59 | 5.04 | 5.04 | 0 | 0 | 0 |
05/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
04/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
03/10/2018 |
4.59
|
100 | 4.98 | 4.98 | 4.59 | 0 | 100 | -0.0 |
02/10/2018 |
4.98
|
100 | 5.42 | 5.42 | 4.98 | 0 | 100 | -0.0 |
01/10/2018 |
5.42
|
200 | 4.98 | 5.42 | 5.42 | 0 | 0 | 0 |
28/09/2018 |
4.98
|
100 | 4.66 | 4.98 | 4.98 | 0 | 0 | 0 |
27/09/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
26/09/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
25/09/2018 |
4.66
|
100 | 5.11 | 5.11 | 4.66 | 0 | 100 | -0.0 |
24/09/2018 |
5.11
|
100 | 4.66 | 5.11 | 5.11 | 0 | 0 | 0 |
21/09/2018 |
4.66
|
100 | 5.11 | 5.11 | 4.66 | 0 | 100 | -0.0 |
20/09/2018 |
5.11
|
100 | 4.66 | 5.11 | 5.11 | 0 | 0 | 0 |