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 | 2.24% | 230,700 | -11,000 | -0.1 |
13.40
14.50
13.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.84% | 512,400 | -11,000 | -0.1 |
12.50
14.60
13.70
|
3 tháng
(2024-06-24) |
0 | 0% | 1,224,100 | -12,400 | -0.2 |
12.50
16
13.70
|
6 tháng
(2024-03-25) |
2.20 | 19.13% | 1,753,900 | -10,400 | -0.1 |
11.50
16
13.70
|
12 tháng
(2023-09-26) |
2.61 | 23.53% | 2,489,300 | -2,100 | -0.0 |
10.90
16
13.70
|
24 tháng
(2022-10-03) |
-7.46 | -35.24% | 9,494,925 | 1,900 | 0.0 |
9.41
22.93
13.70
|
36 tháng
(2021-10-06) |
3.80 | 38.43% | 25,511,039 | -54,840 | -1.8 |
8.01
42.64
13.70
|
60 tháng
(2019-10-17) |
6.96 | 103.31% | 26,177,430 | -51,146 | -1.7 |
4.03
42.64
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.17
|
2,010 | 4.47 | 4.54 | 4.17 | 0 | 0 | 0 |
27/04/2020 |
4.47
|
300 | 4.54 | 4.76 | 4.10 | 0 | 0 | 0 |
24/04/2020 |
4.54
|
5,500 | 4.61 | 5.05 | 4.39 | 0 | 800 | -0.0 |
23/04/2020 |
4.61
|
4,128 | 4.25 | 4.61 | 4.47 | 0 | 1,800 | -0.0 |
22/04/2020 |
4.25
|
100 | 4.61 | 4.61 | 4.25 | 0 | 0 | 0 |
21/04/2020 |
4.61
|
8,200 | 5.13 | 5.13 | 4.61 | 0 | 5,000 | -0.0 |
20/04/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
17/04/2020 |
5.13
|
3,146 | 4.83 | 5.20 | 5.05 | 0 | 0 | 0 |
16/04/2020 |
4.83
|
2,300 | 4.54 | 4.91 | 4.54 | 0 | 200 | -0.0 |
15/04/2020 |
4.54
|
11,300 | 4.39 | 4.54 | 4.39 | 0 | 0 | 0 |
14/04/2020 |
4.39
|
1,800 | 4.03 | 4.39 | 4.39 | 0 | 1,800 | -0.0 |
13/04/2020 |
4.03
|
100 | 4.39 | 4.39 | 4.03 | 0 | 0 | 0 |
10/04/2020 |
4.39
|
3,400 | 4.39 | 4.47 | 3.96 | 0 | 0 | 0 |
09/04/2020 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
08/04/2020 |
4.39
|
5,400 | 4.39 | 4.39 | 4.25 | 0 | 0 | 0 |
07/04/2020 |
4.39
|
200 | 4.25 | 4.61 | 4.39 | 0 | 100 | -0.0 |
06/04/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
03/04/2020 |
4.25
|
1,500 | 4.17 | 4.39 | 4.25 | 0 | 0 | 0 |
01/04/2020 |
4.17
|
5,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
31/03/2020 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
30/03/2020 |
4.17
|
500 | 4.61 | 4.61 | 4.17 | 0 | 0 | 0 |
27/03/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/03/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
25/03/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
24/03/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
23/03/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
20/03/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
19/03/2020 |
4.61
|
500 | 4.76 | 4.76 | 4.61 | 0 | 0 | 0 |
18/03/2020 |
4.76
|
1,300 | 4.61 | 4.76 | 4.17 | 0 | 0 | 0 |
17/03/2020 |
4.61
|
3,700 | 4.25 | 4.61 | 3.88 | 0 | 0 | 0 |
16/03/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
13/03/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
12/03/2020 |
4.25
|
2,600 | 4.61 | 5.05 | 4.25 | 0 | 0 | 0 |
11/03/2020 |
4.61
|
2,900 | 4.61 | 4.61 | 4.17 | 0 | 0 | 0 |
10/03/2020 |
4.61
|
100 | 5.05 | 5.05 | 4.61 | 0 | 0 | 0 |
09/03/2020 |
5.05
|
2,500 | 5.13 | 5.13 | 4.61 | 0 | 0 | 0 |
06/03/2020 |
5.13
|
200 | 5.05 | 5.13 | 5.13 | 0 | 0 | 0 |
05/03/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
04/03/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
03/03/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
02/03/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
28/02/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
27/02/2020 |
5.05
|
7,000 | 4.61 | 5.05 | 5.05 | 0 | 0 | 0 |
26/02/2020 |
4.61
|
300 | 4.47 | 4.91 | 4.03 | 0 | 0 | 0 |
25/02/2020 |
4.47
|
100 | 4.83 | 4.83 | 4.47 | 0 | 0 | 0 |
24/02/2020 |
4.83
|
100 | 5.35 | 5.35 | 4.83 | 0 | 0 | 0 |
21/02/2020 |
5.35
|
700 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 |
20/02/2020 |
5.27
|
1,300 | 4.83 | 5.27 | 4.83 | 0 | 0 | 0 |
19/02/2020 |
4.83
|
100 | 5.35 | 5.35 | 4.83 | 0 | 0 | 0 |
18/02/2020 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
17/02/2020 |
5.35
|
100 | 4.98 | 5.35 | 5.35 | 0 | 0 | 0 |
14/02/2020 |
4.98
|
2,100 | 4.54 | 4.98 | 4.69 | 0 | 0 | 0 |
13/02/2020 |
4.54
|
100 | 4.91 | 4.91 | 4.54 | 0 | 0 | 0 |
12/02/2020 |
4.91
|
700 | 4.47 | 4.91 | 4.54 | 0 | 0 | 0 |
11/02/2020 |
4.47
|
900 | 4.76 | 5.20 | 4.47 | 0 | 0 | 0 |
10/02/2020 |
4.76
|
200 | 4.83 | 5.20 | 4.76 | 0 | 0 | 0 |
07/02/2020 |
4.83
|
100 | 4.39 | 4.83 | 4.83 | 0 | 0 | 0 |
06/02/2020 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
05/02/2020 |
4.39
|
100 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
04/02/2020 |
4.47
|
100 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
03/02/2020 |
4.61
|
1,500 | 4.54 | 4.98 | 4.39 | 0 | 0 | 0 |
31/01/2020 |
4.54
|
3,300 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 |
30/01/2020 |
4.54
|
100 | 4.83 | 4.83 | 4.54 | 0 | 0 | 0 |
22/01/2020 |
4.83
|
3,200 | 5.35 | 5.57 | 4.83 | 0 | 0 | 0 |
21/01/2020 |
5.35
|
100 | 4.91 | 5.35 | 5.35 | 0 | 0 | 0 |
20/01/2020 |
4.91
|
100 | 4.47 | 4.91 | 4.91 | 0 | 0 | 0 |
17/01/2020 |
4.47
|
500 | 4.91 | 5.35 | 4.47 | 0 | 0 | 0 |
16/01/2020 |
4.91
|
900 | 5.42 | 5.42 | 4.91 | 0 | 0 | 0 |
15/01/2020 |
5.42
|
100 | 6.01 | 6.01 | 5.42 | 0 | 0 | 0 |
14/01/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
13/01/2020 |
6.01
|
100 | 5.49 | 6.01 | 6.01 | 0 | 0 | 0 |
10/01/2020 |
5.49
|
100 | 5.05 | 5.49 | 5.49 | 0 | 0 | 0 |
09/01/2020 |
5.05
|
400 | 4.61 | 5.05 | 4.76 | 0 | 0 | 0 |
08/01/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
07/01/2020 |
4.61
|
700 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
06/01/2020 |
4.61
|
1,500 | 4.47 | 4.61 | 4.54 | 0 | 0 | 0 |
03/01/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
02/01/2020 |
4.47
|
700 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 |
31/12/2019 |
4.47
|
100 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 |
30/12/2019 |
4.54
|
100 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
27/12/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/12/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
25/12/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
24/12/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
23/12/2019 |
4.61
|
600 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
20/12/2019 |
4.69
|
100 | 4.39 | 4.69 | 4.69 | 0 | 0 | 0 |
19/12/2019 |
4.39
|
2,000 | 4.17 | 4.54 | 4.39 | 0 | 0 | 0 |
18/12/2019 |
4.17
|
4,100 | 4.25 | 4.61 | 4.17 | 0 | 0 | 0 |
17/12/2019 |
4.25
|
2,000 | 4.10 | 4.47 | 4.25 | 0 | 0 | 0 |
16/12/2019 |
4.10
|
2,100 | 4.25 | 4.61 | 4.10 | 0 | 0 | 0 |
13/12/2019 |
4.25
|
1,100 | 4.69 | 4.69 | 4.25 | 0 | 0 | 0 |
12/12/2019 |
4.69
|
500 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 |
11/12/2019 |
4.76
|
600 | 4.47 | 4.83 | 4.76 | 0 | 0 | 0 |
10/12/2019 |
4.47
|
500 | 4.10 | 4.47 | 4.47 | 0 | 0 | 0 |
09/12/2019 |
4.10
|
1,700 | 4.54 | 4.61 | 4.10 | 0 | 0 | 0 |
06/12/2019 |
4.54
|
900 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 |
05/12/2019 |
4.54
|
4,500 | 4.39 | 4.54 | 4.47 | 0 | 0 | 0 |
04/12/2019 |
4.39
|
3,600 | 4.32 | 4.47 | 4.39 | 0 | 0 | 0 |
03/12/2019 |
4.32
|
500 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 |
02/12/2019 |
4.54
|
1,400 | 4.39 | 4.83 | 4.54 | 0 | 0 | 0 |