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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
28/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
27/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
26/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
25/11/2019 |
5.25
|
50 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
22/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
21/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
20/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
19/11/2019 |
5.25
|
300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
18/11/2019 |
5.25
|
10 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
15/11/2019 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
14/11/2019 |
5.77
|
500 | 5.77 | 5.77 | 5.77 | 0 | 300 | -0.0 |
13/11/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
12/11/2019 |
5.25
|
3,400 | 5.07 | 5.25 | 5.03 | 0 | 0 | 0 |
11/11/2019 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/11/2019 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/11/2019 |
5.07
|
300 | 4.63 | 5.07 | 4.63 | 0 | 100 | -0.0 |
06/11/2019 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
05/11/2019 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/11/2019 |
5.64
|
2,200 | 5.12 | 5.64 | 5.12 | 0 | 100 | -0.0 |
01/11/2019 |
5.16
|
500 | 4.77 | 5.16 | 4.77 | 0 | 0 | 0 |
31/10/2019 |
4.94
|
250 | 4.77 | 4.94 | 4.77 | 0 | 100 | -0.0 |
30/10/2019 |
4.94
|
200 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
29/10/2019 |
5.38
|
800 | 4.85 | 5.38 | 4.85 | 0 | 0 | 0 |
28/10/2019 |
5.16
|
4,200 | 5.16 | 5.20 | 4.85 | 0 | 0 | 0 |
25/10/2019 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/10/2019 |
4.85
|
200 | 5.16 | 5.16 | 4.85 | 0 | 0 | 0 |
23/10/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
22/10/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
21/10/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
18/10/2019 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
17/10/2019 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/10/2019 |
5.07
|
560 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
15/10/2019 |
5.33
|
410 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
14/10/2019 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
11/10/2019 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
10/10/2019 |
4.59
|
1,100 | 4.59 | 5.03 | 4.37 | 0 | 0 | 0 |
09/10/2019 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
08/10/2019 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
07/10/2019 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
04/10/2019 |
5.12
|
300 | 5.12 | 5.29 | 5.12 | 0 | 0 | 0 |
03/10/2019 |
5.29
|
300 | 5.16 | 5.77 | 5.16 | 0 | 0 | 0 |
02/10/2019 |
5.60
|
200 | 4.72 | 5.60 | 4.72 | 0 | 0 | 0 |
01/10/2019 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
30/09/2019 |
4.81
|
2,600 | 5.03 | 5.12 | 4.81 | 0 | 2,600 | -0.0 |
27/09/2019 |
5.33
|
700 | 5.33 | 5.68 | 5.20 | 0 | 500 | -0.0 |
26/09/2019 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
25/09/2019 |
5.25
|
60 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
24/09/2019 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
23/09/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/09/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/09/2019 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/09/2019 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
17/09/2019 |
6.38
|
300 | 5.60 | 6.38 | 5.60 | 0 | 0 | 0 |
16/09/2019 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
13/09/2019 |
6.12
|
300 | 5.82 | 6.12 | 5.82 | 0 | 0 | 0 |
12/09/2019 |
6.08
|
600 | 5.68 | 6.08 | 5.51 | 0 | 0 | 0 |
11/09/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/09/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/09/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/09/2019 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/09/2019 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
04/09/2019 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
03/09/2019 |
6.73
|
5,200 | 6.91 | 6.91 | 6.73 | 0 | 5,000 | -0.1 |
30/08/2019 |
7.26
|
200 | 7.39 | 7.39 | 7.26 | 100 | 0 | 0.0 |
29/08/2019 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/08/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/08/2019 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 100 | 0 | 0.0 |
26/08/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
23/08/2019 |
7.13
|
300 | 7.30 | 7.30 | 7.13 | 200 | 0 | 0.0 |
22/08/2019 |
7.35
|
420 | 6.60 | 7.43 | 6.60 | 100 | 0 | 0.0 |
21/08/2019 |
7.08
|
900 | 6.08 | 7.08 | 6.08 | 0 | 0 | 0 |
20/08/2019 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
19/08/2019 |
7.08
|
5,300 | 7.35 | 7.43 | 7.08 | 0 | 5,000 | -0.1 |
16/08/2019 |
7.83
|
1,000 | 7.74 | 7.83 | 7.74 | 0 | 900 | -0.0 |
15/08/2019 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
14/08/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
13/08/2019 |
8.96
|
1,400 | 9.75 | 9.75 | 8.96 | 300 | 0 | 0.0 |
12/08/2019 |
9.79
|
1,200 | 10.28 | 10.49 | 9.79 | 0 | 600 | -0.0 |
09/08/2019 |
9.88
|
300 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 |
08/08/2019 |
9.88
|
200 | 9.93 | 9.93 | 9.88 | 100 | 0 | 0.0 |
07/08/2019 |
9.93
|
300 | 9.14 | 9.93 | 9.14 | 200 | 0 | 0.0 |
06/08/2019 |
9.97
|
200 | 10.54 | 10.54 | 9.97 | 0 | 0 | 0 |
05/08/2019 |
9.97
|
200 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
02/08/2019 |
9.97
|
200 | 10.06 | 10.06 | 9.97 | 100 | 0 | 0.0 |
01/08/2019 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
31/07/2019 |
10.41
|
1,200 | 10.49 | 10.49 | 9.84 | 400 | 0 | 0.0 |
30/07/2019 |
9.88
|
200 | 8.92 | 9.88 | 8.92 | 100 | 0 | 0.0 |
29/07/2019 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
26/07/2019 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 100 | 0 | 0.0 |
25/07/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
24/07/2019 |
9.49
|
200 | 9.58 | 9.58 | 9.49 | 100 | 0 | 0.0 |
23/07/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/07/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
19/07/2019 |
9.58
|
700 | 10.19 | 10.19 | 9.05 | 500 | 0 | 0.0 |
18/07/2019 |
10.06
|
400 | 9.09 | 10.06 | 9.09 | 300 | 0 | 0.0 |
17/07/2019 |
10.06
|
10 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
16/07/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
15/07/2019 |
10.06
|
700 | 10.19 | 10.19 | 10.06 | 100 | 0 | 0.0 |
12/07/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |