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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2020 |
4.43
|
1,100 | 4.51 | 4.51 | 4.10 | 0 | 0 | 0 |
17/06/2020 |
4.51
|
400 | 4.43 | 4.51 | 4.51 | 0 | 0 | 0 |
16/06/2020 |
4.43
|
600 | 3.94 | 4.43 | 4.10 | 0 | 0 | 0 |
15/06/2020 |
3.94
|
100 | 4.43 | 4.43 | 3.94 | 0 | 0 | 0 |
12/06/2020 |
4.43
|
600 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
11/06/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
10/06/2020 |
3.86
|
100 | 4.43 | 4.43 | 3.86 | 0 | 0 | 0 |
09/06/2020 |
4.43
|
100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
08/06/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
05/06/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
04/06/2020 |
3.86
|
100 | 4.02 | 4.02 | 3.86 | 0 | 0 | 0 |
03/06/2020 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
02/06/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
01/06/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
29/05/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
28/05/2020 |
4.02
|
0 | 3.94 | 4.02 | 4.02 | 0 | 0 | 0 |
27/05/2020 |
3.94
|
200 | 4.51 | 4.51 | 3.94 | 0 | 0 | 0 |
26/05/2020 |
4.51
|
200 | 4.10 | 4.51 | 4.51 | 0 | 0 | 0 |
25/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/05/2020 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/05/2020 |
4.10
|
100 | 4.43 | 4.43 | 4.10 | 0 | 0 | 0 |
13/05/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
12/05/2020 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 0 | 100 | -0.0 |
11/05/2020 |
4.43
|
200 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
08/05/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
07/05/2020 |
3.86
|
100 | 4.51 | 4.51 | 3.86 | 0 | 100 | -0.0 |
06/05/2020 |
4.51
|
100 | 3.94 | 4.51 | 4.51 | 0 | 0 | 0 |
05/05/2020 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/05/2020 |
3.94
|
100 | 3.86 | 3.94 | 3.94 | 0 | 100 | -0.0 |
29/04/2020 |
3.86
|
4,700 | 4.68 | 4.68 | 3.86 | 3,600 | 0 | 0.0 |
28/04/2020 |
4.68
|
2,100 | 5.17 | 5.17 | 4.51 | 0 | 0 | 0 |
27/04/2020 |
5.17
|
200 | 6.07 | 6.07 | 5.17 | 0 | 0 | 0 |
24/04/2020 |
6.07
|
100 | 4.76 | 6.07 | 6.07 | 0 | 0 | 0 |
23/04/2020 |
4.76
|
200 | 5.25 | 5.91 | 4.76 | 0 | 0 | 0 |
22/04/2020 |
5.25
|
100 | 5.09 | 5.25 | 5.25 | 0 | 0 | 0 |
21/04/2020 |
5.09
|
300 | 5.91 | 5.91 | 5.09 | 0 | 0 | 0 |
20/04/2020 |
5.91
|
100 | 5.17 | 5.91 | 5.91 | 0 | 0 | 0 |
17/04/2020 |
5.17
|
100 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 |
16/04/2020 |
5.42
|
300 | 6.32 | 7.14 | 5.42 | 0 | 0 | 0 |
15/04/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
14/04/2020 |
6.32
|
100 | 5.99 | 6.32 | 6.32 | 0 | 0 | 0 |
13/04/2020 |
5.99
|
100 | 5.25 | 5.99 | 5.99 | 0 | 0 | 0 |
10/04/2020 |
5.25
|
100 | 4.60 | 5.25 | 5.25 | 0 | 0 | 0 |
09/04/2020 |
4.60
|
2,000 | 4.02 | 4.60 | 4.60 | 0 | 0 | 0 |
08/04/2020 |
4.02
|
100 | 4.68 | 4.68 | 4.02 | 0 | 0 | 0 |
07/04/2020 |
4.68
|
200 | 5.34 | 5.34 | 4.68 | 0 | 0 | 0 |
06/04/2020 |
5.34
|
2,100 | 6.24 | 7.06 | 5.34 | 0 | 0 | 0 |
03/04/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
01/04/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
31/03/2020 |
6.24
|
100 | 5.58 | 6.24 | 6.24 | 0 | 0 | 0 |
30/03/2020 |
5.58
|
100 | 6.48 | 6.48 | 5.58 | 0 | 0 | 0 |
27/03/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
26/03/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
25/03/2020 |
6.48
|
100 | 5.66 | 6.48 | 6.48 | 0 | 0 | 0 |
24/03/2020 |
5.66
|
100 | 5.17 | 5.66 | 5.66 | 0 | 0 | 0 |
23/03/2020 |
5.17
|
2,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
20/03/2020 |
5.17
|
200 | 6.07 | 6.90 | 5.17 | 0 | 0 | 0 |
19/03/2020 |
6.07
|
0 | 5.99 | 6.07 | 6.07 | 0 | 0 | 0 |
18/03/2020 |
5.99
|
200 | 5.34 | 6.07 | 5.99 | 0 | 0 | 0 |
17/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
16/03/2020 |
5.34
|
100 | 4.76 | 5.34 | 5.34 | 0 | 0 | 0 |
13/03/2020 |
4.76
|
1,700 | 4.68 | 4.76 | 4.76 | 0 | 0 | 0 |
12/03/2020 |
4.68
|
500 | 4.60 | 4.68 | 4.68 | 0 | 0 | 0 |
11/03/2020 |
4.60
|
2,200 | 4.51 | 4.68 | 4.60 | 0 | 0 | 0 |
10/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/03/2020 |
4.51
|
1,100 | 3.94 | 4.51 | 4.51 | 0 | 0 | 0 |
06/03/2020 |
3.94
|
100 | 4.60 | 4.60 | 3.94 | 0 | 100 | -0.0 |
05/03/2020 |
4.60
|
100 | 4.10 | 4.60 | 4.60 | 0 | 0 | 0 |
04/03/2020 |
4.10
|
300 | 4.76 | 4.76 | 3.78 | 0 | 100 | -0.0 |
03/03/2020 |
4.76
|
200 | 4.68 | 4.76 | 4.02 | 0 | 0 | 0 |
02/03/2020 |
4.68
|
200 | 4.10 | 4.68 | 4.68 | 0 | 0 | 0 |
28/02/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/02/2020 |
4.10
|
100 | 4.76 | 4.76 | 4.10 | 0 | 100 | -0.0 |
26/02/2020 |
4.76
|
500 | 4.19 | 4.76 | 4.76 | 0 | 0 | 0 |
25/02/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/02/2020 |
4.19
|
100 | 4.84 | 4.84 | 4.19 | 0 | 100 | -0.0 |
21/02/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
20/02/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
19/02/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/02/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/02/2020 |
4.84
|
100 | 5.50 | 5.50 | 4.84 | 0 | 0 | 0 |
14/02/2020 |
5.50
|
800 | 5.17 | 5.50 | 5.50 | 0 | 0 | 0 |
13/02/2020 |
5.17
|
1,000 | 5.58 | 5.58 | 5.17 | 0 | 0 | 0 |
12/02/2020 |
5.58
|
1,900 | 6.48 | 6.48 | 5.58 | 0 | 0 | 0 |
11/02/2020 |
6.48
|
100 | 7.55 | 7.55 | 6.48 | 0 | 0 | 0 |
10/02/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
07/02/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
06/02/2020 |
7.55
|
0 | 8.13 | 7.55 | 7.55 | 0 | 0 | 0 |
05/02/2020 |
8.13
|
300 | 7.22 | 8.29 | 6.16 | 0 | 0 | 0 |
04/02/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
03/02/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
31/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
30/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
22/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
21/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |