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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.73
|
1,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/04/2020 |
4.73
|
1,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
24/04/2020 |
4.73
|
100 | 5.10 | 5.10 | 4.73 | 0 | 0 | 0 |
23/04/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/04/2020 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/04/2020 |
5.10
|
100 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 |
20/04/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
17/04/2020 |
5.55
|
600 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
16/04/2020 |
5.55
|
1,500 | 5.19 | 5.64 | 5.55 | 0 | 0 | 0 |
15/04/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
14/04/2020 |
5.19
|
500 | 4.73 | 5.19 | 5.19 | 0 | 0 | 0 |
13/04/2020 |
4.73
|
200 | 4.64 | 5.10 | 4.73 | 0 | 0 | 0 |
10/04/2020 |
4.64
|
100 | 4.92 | 4.92 | 4.64 | 0 | 0 | 0 |
09/04/2020 |
4.92
|
100 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
08/04/2020 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
07/04/2020 |
5.19
|
4 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
06/04/2020 |
5.19
|
300 | 4.73 | 5.19 | 5.19 | 0 | 0 | 0 |
03/04/2020 |
4.73
|
100 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 |
01/04/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
31/03/2020 |
5.01
|
147 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
30/03/2020 |
5.28
|
1,300 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
27/03/2020 |
5.46
|
48,700 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
26/03/2020 |
5.83
|
54,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
25/03/2020 |
5.83
|
200 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
24/03/2020 |
5.83
|
500 | 5.55 | 5.83 | 5.55 | 0 | 0 | 0 |
23/03/2020 |
5.55
|
2,200 | 5.37 | 5.64 | 5.01 | 0 | 0 | 0 |
20/03/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
19/03/2020 |
5.37
|
600 | 5.37 | 5.37 | 5.37 | 0 | 100 | -0.0 |
18/03/2020 |
5.37
|
2,000 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
17/03/2020 |
5.46
|
7,200 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 |
16/03/2020 |
5.74
|
44,101 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
13/03/2020 |
5.64
|
8,102 | 6.10 | 6.10 | 5.64 | 0 | 100 | -0.0 |
12/03/2020 |
6.10
|
135,472 | 5.64 | 6.10 | 5.55 | 0 | 300 | -0.0 |
11/03/2020 |
5.64
|
2,000 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
10/03/2020 |
5.92
|
65,900 | 5.55 | 6.10 | 5.64 | 0 | 100 | -0.0 |
09/03/2020 |
5.55
|
117,000 | 5.55 | 5.92 | 5.46 | 0 | 0 | 0 |
06/03/2020 |
5.55
|
3,600 | 5.46 | 5.74 | 5.46 | 0 | 0 | 0 |
05/03/2020 |
5.46
|
13,100 | 5.64 | 5.64 | 5.10 | 0 | 0 | 0 |
04/03/2020 |
5.64
|
4,200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
03/03/2020 |
5.64
|
596 | 6.19 | 6.19 | 5.64 | 0 | 0 | 0 |
02/03/2020 |
6.19
|
1,700 | 6.10 | 6.19 | 5.74 | 0 | 0 | 0 |
28/02/2020 |
6.10
|
7,550 | 6.01 | 6.10 | 5.92 | 0 | 0 | 0 |
27/02/2020 |
6.01
|
16,500 | 5.64 | 6.01 | 5.83 | 0 | 0 | 0 |
26/02/2020 |
5.64
|
30,106 | 5.64 | 6.01 | 5.64 | 0 | 0 | 0 |
25/02/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
24/02/2020 |
5.64
|
3,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
21/02/2020 |
5.64
|
1,500 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
20/02/2020 |
5.92
|
3,030 | 5.83 | 5.92 | 5.92 | 0 | 0 | 0 |
19/02/2020 |
5.83
|
8,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
18/02/2020 |
5.83
|
8,500 | 5.64 | 5.92 | 5.83 | 0 | 0 | 0 |
17/02/2020 |
5.64
|
10 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
14/02/2020 |
5.64
|
1,030 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
13/02/2020 |
5.92
|
113,010 | 5.46 | 5.92 | 5.83 | 0 | 0 | 0 |
12/02/2020 |
5.46
|
400 | 5.92 | 5.92 | 5.46 | 0 | 0 | 0 |
11/02/2020 |
5.92
|
5,650 | 5.83 | 5.92 | 5.46 | 0 | 0 | 0 |
10/02/2020 |
5.83
|
12,000 | 5.46 | 5.92 | 5.83 | 0 | 0 | 0 |
07/02/2020 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
06/02/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
05/02/2020 |
5.46
|
26,000 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 |
04/02/2020 |
5.28
|
48,500 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
03/02/2020 |
5.46
|
3,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
31/01/2020 |
5.46
|
190 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
30/01/2020 |
5.46
|
7,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
22/01/2020 |
5.46
|
500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/01/2020 |
5.46
|
78 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/01/2020 |
5.46
|
12 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
17/01/2020 |
5.46
|
9,500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
16/01/2020 |
5.46
|
3,500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
15/01/2020 |
5.46
|
1,900 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
14/01/2020 |
5.46
|
21,800 | 5.01 | 5.46 | 5.46 | 0 | 0 | 0 |
13/01/2020 |
5.01
|
7,000 | 4.55 | 5.01 | 4.92 | 0 | 0 | 0 |
10/01/2020 |
4.55
|
700 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
09/01/2020 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/01/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/01/2020 |
4.55
|
15,700 | 4.92 | 5.37 | 4.46 | 0 | 0 | 0 |
06/01/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
03/01/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
02/01/2020 |
4.92
|
18,500 | 4.64 | 4.92 | 4.64 | 0 | 700 | -0.0 |
31/12/2019 |
4.64
|
3,010 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
30/12/2019 |
4.73
|
13,500 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
27/12/2019 |
4.55
|
28,000 | 4.19 | 4.55 | 4.55 | 0 | 0 | 0 |
26/12/2019 |
4.19
|
5,000 | 4.55 | 4.55 | 4.19 | 0 | 0 | 0 |
25/12/2019 |
4.55
|
15,000 | 4.46 | 4.55 | 4.55 | 0 | 0 | 0 |
24/12/2019 |
4.46
|
7,901 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
23/12/2019 |
4.46
|
29,400 | 4.10 | 4.46 | 4.10 | 0 | 0 | 0 |
20/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/12/2019 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/12/2019 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/12/2019 |
4.10
|
610 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/12/2019 |
4.10
|
2,200 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
11/12/2019 |
4.01
|
8,400 | 3.64 | 4.01 | 4.01 | 0 | 0 | 0 |
10/12/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
09/12/2019 |
3.64
|
1,500 | 4.01 | 4.01 | 3.64 | 0 | 0 | 0 |
06/12/2019 |
4.01
|
14,740 | 3.64 | 4.01 | 3.46 | 0 | 0 | 0 |
05/12/2019 |
3.64
|
9,100 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
04/12/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/12/2019 |
3.46
|
13,655 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
02/12/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |