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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/03/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
11/03/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/03/2020 |
5.28
|
2,300 | 5.00 | 5.28 | 5.23 | 0 | 0 | 0 |
09/03/2020 |
5.00
|
2,000 | 5.57 | 5.57 | 5.00 | 0 | 0 | 0 |
06/03/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
05/03/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
04/03/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
03/03/2020 |
5.57
|
1,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
02/03/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
28/02/2020 |
5.57
|
0 | 6.25 | 5.57 | 5.57 | 0 | 0 | 0 |
27/02/2020 |
6.25
|
1,100 | 5.51 | 6.25 | 5.51 | 0 | 0 | 0 |
26/02/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/02/2020 |
5.51
|
1,000 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
24/02/2020 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
21/02/2020 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
20/02/2020 |
5.68
|
100 | 6.65 | 6.65 | 5.68 | 0 | 0 | 0 |
19/02/2020 |
6.65
|
100 | 5.91 | 6.65 | 6.65 | 0 | 0 | 0 |
18/02/2020 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
17/02/2020 |
5.91
|
14 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
14/02/2020 |
5.91
|
100 | 5.23 | 5.91 | 5.91 | 0 | 0 | 0 |
13/02/2020 |
5.23
|
200 | 5.11 | 5.23 | 5.23 | 0 | 0 | 0 |
12/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
11/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
10/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
07/02/2020 |
5.11
|
100 | 4.54 | 5.11 | 5.11 | 0 | 0 | 0 |
06/02/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
05/02/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/02/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/02/2020 |
4.54
|
100 | 5.68 | 5.68 | 4.54 | 0 | 100 | -0.0 |
31/01/2020 |
5.68
|
200 | 5.79 | 5.79 | 4.43 | 0 | 100 | -0.0 |
30/01/2020 |
5.79
|
200 | 5.68 | 5.79 | 4.43 | 0 | 100 | -0.0 |
22/01/2020 |
5.68
|
200 | 5.06 | 5.68 | 4.43 | 0 | 100 | -0.0 |
21/01/2020 |
5.06
|
200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
20/01/2020 |
5.06
|
200 | 5.06 | 5.06 | 4.37 | 0 | 100 | -0.0 |
17/01/2020 |
5.06
|
2,100 | 4.43 | 5.06 | 4.49 | 0 | 0 | 0 |
16/01/2020 |
4.43
|
1,100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
15/01/2020 |
3.86
|
100 | 4.37 | 4.37 | 3.86 | 0 | 100 | -0.0 |
14/01/2020 |
4.37
|
100 | 3.81 | 4.37 | 4.37 | 0 | 0 | 0 |
13/01/2020 |
3.81
|
100 | 3.35 | 3.81 | 3.81 | 0 | 0 | 0 |
10/01/2020 |
3.35
|
400 | 3.92 | 3.92 | 3.35 | 0 | 0 | 0 |
09/01/2020 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 100 | -0.0 |
08/01/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
07/01/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
06/01/2020 |
3.92
|
100 | 4.60 | 4.60 | 3.92 | 0 | 100 | -0.0 |
03/01/2020 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
02/01/2020 |
4.20
|
1 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
31/12/2019 |
4.20
|
100 | 4.89 | 4.89 | 4.20 | 0 | 100 | -0.0 |
30/12/2019 |
4.89
|
100 | 4.37 | 4.89 | 4.89 | 0 | 0 | 0 |
27/12/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/12/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/12/2019 |
4.37
|
10 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
24/12/2019 |
4.37
|
400 | 4.26 | 4.37 | 4.37 | 400 | 0 | 0.0 |
23/12/2019 |
4.26
|
745 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
19/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
18/12/2019 |
4.26
|
100 | 4.20 | 4.26 | 4.26 | 0 | 0 | 0 |
17/12/2019 |
4.20
|
1,400 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 |
16/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
13/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
12/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
11/12/2019 |
4.26
|
100 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
10/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
09/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
06/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
05/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
04/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
03/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
02/12/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
29/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
28/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
27/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
26/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
25/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
22/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
21/11/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
20/11/2019 |
4.43
|
100 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 |
19/11/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
18/11/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
15/11/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
14/11/2019 |
4.66
|
100 | 4.54 | 4.66 | 4.66 | 0 | 0 | 0 |
13/11/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
12/11/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
11/11/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
08/11/2019 |
4.54
|
100 | 4.89 | 4.89 | 4.54 | 0 | 100 | -0.0 |
07/11/2019 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
06/11/2019 |
4.89
|
2,400 | 4.83 | 4.89 | 4.83 | 0 | 0 | 0 |
05/11/2019 |
4.83
|
2,000 | 4.54 | 4.83 | 4.72 | 0 | 0 | 0 |
04/11/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/11/2019 |
4.54
|
100 | 4.83 | 4.83 | 4.54 | 0 | 100 | -0.0 |
31/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
30/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
29/10/2019 |
4.83
|
100 | 4.54 | 4.83 | 4.83 | 0 | 0 | 0 |
28/10/2019 |
4.54
|
100 | 4.83 | 4.83 | 4.54 | 0 | 100 | -0.0 |
25/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
24/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
23/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
22/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
21/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
18/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
17/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |