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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/04/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
24/04/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
23/04/2020 |
5.16
|
100 | 4.99 | 5.16 | 5.16 | 0 | 0 | 0 |
22/04/2020 |
4.99
|
19,000 | 4.91 | 4.99 | 4.99 | 0 | 0 | 0 |
21/04/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
20/04/2020 |
4.91
|
2,800 | 5.33 | 5.33 | 4.83 | 0 | 0 | 0 |
17/04/2020 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
16/04/2020 |
5.33
|
40,000 | 5.16 | 5.33 | 5.16 | 0 | 0 | 0 |
15/04/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
14/04/2020 |
5.16
|
21,100 | 4.83 | 5.16 | 4.83 | 0 | 0 | 0 |
13/04/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/04/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/04/2020 |
4.83
|
100 | 4.66 | 4.83 | 4.83 | 0 | 0 | 0 |
08/04/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
07/04/2020 |
4.66
|
20 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
06/04/2020 |
4.66
|
1,000 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
03/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
01/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
31/03/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
30/03/2020 |
4.99
|
7,900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
27/03/2020 |
4.99
|
6,700 | 5.24 | 5.24 | 4.83 | 0 | 0 | 0 |
26/03/2020 |
5.24
|
14,104 | 5.41 | 5.41 | 4.91 | 0 | 0 | 0 |
25/03/2020 |
5.41
|
150 | 5.24 | 5.41 | 5.41 | 0 | 0 | 0 |
24/03/2020 |
5.24
|
29,000 | 4.99 | 5.24 | 5.08 | 0 | 0 | 0 |
23/03/2020 |
4.99
|
20,000 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
20/03/2020 |
5.24
|
100 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
19/03/2020 |
5.33
|
20,900 | 5.33 | 5.58 | 5.24 | 0 | 0 | 0 |
18/03/2020 |
5.33
|
100 | 4.91 | 5.33 | 5.33 | 0 | 0 | 0 |
17/03/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
16/03/2020 |
4.91
|
500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
13/03/2020 |
4.91
|
9,200 | 5.41 | 5.41 | 4.91 | 0 | 0 | 0 |
12/03/2020 |
5.41
|
15,900 | 5.99 | 5.99 | 5.41 | 0 | 0 | 0 |
11/03/2020 |
5.99
|
10,200 | 6.49 | 6.49 | 5.99 | 0 | 0 | 0 |
10/03/2020 |
6.49
|
20,800 | 5.91 | 6.49 | 5.99 | 0 | 0 | 0 |
09/03/2020 |
5.91
|
60,000 | 5.66 | 5.91 | 5.66 | 0 | 0 | 0 |
06/03/2020 |
5.66
|
67,200 | 5.16 | 5.66 | 4.91 | 0 | 0 | 0 |
05/03/2020 |
5.16
|
15,900 | 4.74 | 5.16 | 4.74 | 0 | 0 | 0 |
04/03/2020 |
4.74
|
41,000 | 4.41 | 4.74 | 4.41 | 0 | 0 | 0 |
03/03/2020 |
4.41
|
35,115 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 |
02/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/02/2020 |
4.24
|
32,400 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
27/02/2020 |
4.16
|
7,040 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/02/2020 |
4.16
|
10,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/02/2020 |
4.16
|
14,300 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
24/02/2020 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
21/02/2020 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
20/02/2020 |
4.16
|
200 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
19/02/2020 |
4.16
|
60 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
18/02/2020 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
17/02/2020 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
14/02/2020 |
4.16
|
15,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
13/02/2020 |
4.16
|
15,200 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
12/02/2020 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
11/02/2020 |
4.16
|
10,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
10/02/2020 |
4.16
|
15,600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
07/02/2020 |
4.16
|
15,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
06/02/2020 |
4.16
|
10,610 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
05/02/2020 |
4.16
|
10,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
04/02/2020 |
4.16
|
19,500 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
03/02/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
31/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
30/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/01/2020 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
21/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
15/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
14/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
13/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
10/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
09/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
08/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
07/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
06/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
03/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
02/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
31/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
30/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
27/12/2019 |
4.33
|
2,000 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
26/12/2019 |
4.33
|
40 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
25/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/12/2019 |
4.33
|
2,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
23/12/2019 |
4.33
|
5,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/12/2019 |
4.33
|
4,500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
19/12/2019 |
4.33
|
10,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/12/2019 |
4.33
|
40 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
13/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/12/2019 |
4.33
|
11 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
10/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
09/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
06/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
05/12/2019 |
4.33
|
10 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
04/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
03/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
02/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |