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) |
0.30 | 3.19% | 20,800 | 0 | 0 |
9.40
9.70
9.70
|
2 tháng
(2024-07-22) |
0 | 0% | 54,000 | 0 | 0 |
9.30
10.10
9.70
|
3 tháng
(2024-06-24) |
-2.20 | -18.49% | 299,800 | 0 | 0 |
9.30
11.90
9.70
|
6 tháng
(2024-03-25) |
-2.50 | -20.49% | 2,262,700 | 0 | 0 |
9.30
15.80
9.70
|
12 tháng
(2023-09-26) |
-2.58 | -21.03% | 3,691,100 | 0 | 0 |
7.70
15.80
9.70
|
24 tháng
(2022-10-03) |
1.90 | 24.43% | 4,405,558 | -300 | -0.0 |
5.07
17.14
9.70
|
36 tháng
(2021-10-06) |
3.61 | 59.30% | 4,623,737 | 0 | -0.0 |
4.25
17.14
9.70
|
60 tháng
(2019-10-17) |
3.74 | 62.81% | 4,926,377 | -3,800 | 0.0 |
3.12
17.14
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
23/04/2020 |
3.46
|
100 | 4.30 | 4.30 | 3.46 | 0 | 100 | -0.0 |
22/04/2020 |
4.30
|
300 | 4.20 | 4.30 | 3.60 | 0 | 100 | -0.0 |
21/04/2020 |
4.20
|
500 | 4.20 | 4.20 | 4.15 | 100 | 0 | 0.0 |
20/04/2020 |
4.20
|
300 | 4.07 | 4.20 | 4.07 | 100 | 0 | 0.0 |
17/04/2020 |
4.07
|
1,500 | 3.81 | 4.07 | 4.07 | 0 | 0 | 0 |
16/04/2020 |
3.81
|
300 | 3.83 | 3.83 | 3.36 | 0 | 100 | -0.0 |
15/04/2020 |
3.83
|
300 | 3.33 | 3.83 | 3.78 | 0 | 0 | 0 |
14/04/2020 |
3.33
|
100 | 3.67 | 3.67 | 3.33 | 0 | 100 | -0.0 |
13/04/2020 |
3.67
|
1,100 | 3.23 | 3.67 | 3.67 | 0 | 0 | 0 |
10/04/2020 |
3.23
|
100 | 3.86 | 3.86 | 3.23 | 0 | 100 | -0.0 |
09/04/2020 |
3.86
|
200 | 3.67 | 3.86 | 2.99 | 0 | 100 | -0.0 |
08/04/2020 |
3.67
|
200 | 3.36 | 3.67 | 3.28 | 0 | 100 | -0.0 |
07/04/2020 |
3.36
|
700 | 3.78 | 3.81 | 3.25 | 0 | 100 | -0.0 |
06/04/2020 |
3.78
|
1,000 | 3.31 | 3.78 | 3.78 | 0 | 0 | 0 |
03/04/2020 |
3.31
|
2,103 | 4.17 | 4.17 | 3.12 | 0 | 100 | -0.0 |
01/04/2020 |
4.17
|
200 | 3.62 | 4.17 | 3.12 | 0 | 100 | -0.0 |
31/03/2020 |
3.62
|
2,600 | 4.25 | 4.25 | 3.62 | 1,900 | 100 | 0.0 |
30/03/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
27/03/2020 |
4.25
|
100 | 3.73 | 4.25 | 4.25 | 0 | 0 | 0 |
26/03/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
25/03/2020 |
3.73
|
0 | 4.09 | 3.73 | 3.73 | 0 | 0 | 0 |
24/03/2020 |
4.09
|
400 | 3.57 | 4.09 | 3.07 | 0 | 100 | -0.0 |
23/03/2020 |
3.57
|
3,600 | 3.12 | 3.57 | 3.57 | 0 | 100 | -0.0 |
20/03/2020 |
3.12
|
100 | 3.67 | 3.67 | 3.12 | 0 | 100 | -0.0 |
19/03/2020 |
3.67
|
100 | 4.59 | 4.59 | 3.67 | 0 | 100 | -0.0 |
18/03/2020 |
4.59
|
200 | 4.02 | 4.59 | 4.02 | 0 | 100 | -0.0 |
17/03/2020 |
4.02
|
100 | 4.72 | 4.72 | 4.02 | 0 | 100 | -0.0 |
16/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
13/03/2020 |
4.72
|
100 | 4.78 | 4.78 | 4.72 | 0 | 100 | -0.0 |
12/03/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
11/03/2020 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 100 | -0.0 |
10/03/2020 |
4.78
|
100 | 5.25 | 5.25 | 4.78 | 0 | 100 | -0.0 |
09/03/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
06/03/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
05/03/2020 |
5.25
|
500 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 |
04/03/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
03/03/2020 |
5.28
|
900 | 5.28 | 5.28 | 5.28 | 900 | 0 | 0.0 |
02/03/2020 |
5.28
|
909 | 5.25 | 5.51 | 5.28 | 0 | 0 | 0 |
28/02/2020 |
5.25
|
900 | 5.33 | 5.35 | 5.25 | 500 | 0 | 0.0 |
27/02/2020 |
5.33
|
800 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
26/02/2020 |
5.38
|
700 | 5.41 | 5.41 | 5.38 | 700 | 0 | 0.0 |
25/02/2020 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
24/02/2020 |
5.41
|
200 | 5.30 | 5.41 | 5.41 | 200 | 0 | 0.0 |
21/02/2020 |
5.30
|
2,136 | 5.51 | 5.51 | 5.28 | 1,100 | 0 | 0.0 |
20/02/2020 |
5.51
|
1,100 | 5.49 | 5.51 | 5.12 | 1,000 | 600 | 0.0 |
19/02/2020 |
5.49
|
100 | 5.01 | 5.49 | 5.49 | 0 | 0 | 0 |
18/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
17/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
14/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/02/2020 |
5.01
|
100 | 5.46 | 5.46 | 5.01 | 0 | 100 | -0.0 |
11/02/2020 |
5.46
|
100 | 5.25 | 5.46 | 5.46 | 0 | 0 | 0 |
10/02/2020 |
5.25
|
810 | 5.25 | 5.25 | 5.25 | 800 | 0 | 0.0 |
07/02/2020 |
5.25
|
600 | 4.62 | 5.25 | 5.25 | 0 | 0 | 0 |
06/02/2020 |
4.62
|
100 | 5.01 | 5.01 | 4.62 | 0 | 0 | 0 |
05/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
03/02/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
31/01/2020 |
5.01
|
78 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/01/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/01/2020 |
5.01
|
100 | 5.25 | 5.25 | 5.01 | 0 | 0 | 0 |
21/01/2020 |
5.25
|
100 | 5.51 | 5.51 | 5.25 | 0 | 100 | -0.0 |
20/01/2020 |
5.51
|
700 | 5.51 | 5.51 | 5.51 | 700 | 0 | 0 |
17/01/2020 |
5.51
|
700 | 5.25 | 5.51 | 5.51 | 500 | 0 | 0.0 |
16/01/2020 |
5.25
|
600 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
15/01/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
14/01/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
13/01/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/01/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
09/01/2020 |
5.25
|
178 | 5.51 | 5.51 | 5.25 | 0 | 100 | -0.0 |
08/01/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/01/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/01/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/01/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
02/01/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
31/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
27/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
26/12/2019 |
5.51
|
2 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
20/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
17/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
16/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
13/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
12/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
11/12/2019 |
5.51
|
500 | 5.51 | 5.51 | 5.51 | 500 | 0 | 0.0 |
10/12/2019 |
5.51
|
502 | 5.49 | 5.51 | 5.51 | 0 | 0 | 0 |
09/12/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
06/12/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/12/2019 |
5.49
|
0 | 5.51 | 5.49 | 5.49 | 0 | 0 | 0 |
04/12/2019 |
5.51
|
1,000 | 6.04 | 6.04 | 5.28 | 0 | 100 | -0.0 |
03/12/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
02/12/2019 |
6.04
|
200 | 5.51 | 6.04 | 6.04 | 0 | 0 | 0 |
29/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
28/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |