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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.38
|
66,000 | 5.05 | 5.55 | 4.55 | 0 | 0 | 0 |
27/04/2020 |
5.05
|
330 | 4.63 | 5.05 | 5.05 | 0 | 0 | 0 |
24/04/2020 |
4.63
|
500 | 4.22 | 4.63 | 4.63 | 0 | 0 | 0 |
23/04/2020 |
4.22
|
600 | 3.89 | 4.22 | 4.22 | 0 | 0 | 0 |
22/04/2020 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
21/04/2020 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
20/04/2020 |
3.89
|
330,360 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
17/04/2020 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
16/04/2020 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
15/04/2020 |
3.89
|
100 | 4.14 | 4.14 | 3.89 | 0 | 0 | 0 |
14/04/2020 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
13/04/2020 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
10/04/2020 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
09/04/2020 |
4.14
|
100 | 4.39 | 4.39 | 4.14 | 0 | 0 | 0 |
08/04/2020 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
07/04/2020 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/04/2020 |
4.39
|
200 | 4.06 | 4.39 | 4.39 | 0 | 0 | 0 |
03/04/2020 |
4.06
|
20 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/04/2020 |
4.06
|
600 | 4.47 | 4.88 | 4.06 | 0 | 0 | 0 |
31/03/2020 |
4.47
|
55,000 | 4.72 | 5.13 | 4.39 | 0 | 0 | 0 |
30/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
27/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
26/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
25/03/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
24/03/2020 |
4.72
|
1,100 | 5.21 | 5.21 | 4.72 | 0 | 0 | 0 |
23/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
20/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
19/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
18/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
17/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
16/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
13/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
12/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
11/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
10/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
09/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
06/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
05/03/2020 |
5.21
|
4,010 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
04/03/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
03/03/2020 |
5.21
|
10 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
02/03/2020 |
5.21
|
2,500 | 4.80 | 5.21 | 5.21 | 0 | 0 | 0 |
28/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/02/2020 |
4.80
|
900 | 4.39 | 4.80 | 4.55 | 0 | 0 | 0 |
13/02/2020 |
4.39
|
100 | 4.06 | 4.39 | 4.39 | 0 | 0 | 0 |
12/02/2020 |
4.06
|
3,600 | 4.39 | 4.39 | 4.06 | 0 | 0 | 0 |
11/02/2020 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
10/02/2020 |
4.39
|
2,100 | 4.80 | 5.21 | 4.39 | 0 | 0 | 0 |
07/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
31/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/01/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/01/2020 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/01/2020 |
4.80
|
100 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
09/01/2020 |
5.30
|
200 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 |
08/01/2020 |
5.88
|
100 | 6.46 | 6.46 | 5.88 | 0 | 0 | 0 |
07/01/2020 |
6.46
|
400 | 5.88 | 6.46 | 6.46 | 0 | 0 | 0 |
06/01/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
03/01/2020 |
5.88
|
400 | 5.38 | 5.88 | 4.88 | 0 | 0 | 0 |
02/01/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
31/12/2019 |
5.38
|
50,300 | 5.13 | 5.46 | 4.63 | 0 | 0 | 0 |
30/12/2019 |
5.13
|
400 | 4.72 | 5.13 | 5.13 | 0 | 0 | 0 |
27/12/2019 |
4.72
|
100 | 5.21 | 5.21 | 4.72 | 0 | 0 | 0 |
26/12/2019 |
5.21
|
100 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 |
25/12/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
24/12/2019 |
5.79
|
100 | 5.30 | 5.79 | 5.79 | 0 | 0 | 0 |
23/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/12/2019 |
5.30
|
1,800 | 4.88 | 5.30 | 5.30 | 0 | 0 | 0 |
13/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
12/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
11/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
05/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
04/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
03/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
02/12/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |