Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -1.08% | 54,500 | 0 | 0 |
18.40
19.40
18.90
|
2 tháng
(2024-09-23) |
0.10 | 0.55% | 133,607 | -5 | -0.0 |
18.10
19.40
18.90
|
3 tháng
(2024-08-26) |
0.40 | 2.22% | 183,907 | -5 | -0.0 |
17.90
19.40
18.90
|
6 tháng
(2024-05-27) |
1.40 | 8.24% | 441,213 | -205 | -0.0 |
17
19.40
18.90
|
12 tháng
(2023-11-28) |
4.04 | 28.17% | 1,180,501 | -305 | -0.0 |
14.36
19.40
18.90
|
24 tháng
(2022-12-05) |
1.53 | 9.09% | 2,215,886 | -305 | -0.0 |
13.42
19.40
18.90
|
36 tháng
(2021-12-08) |
-1.33 | -6.73% | 3,765,157 | 20,995 | 0.5 |
13.42
23.61
18.90
|
60 tháng
(2019-12-19) |
13.33 | 262.98% | 6,471,510 | 21,125 | 0.5 |
4.64
23.61
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2020 |
5.12
|
4,900 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 |
04/02/2020 |
5.39
|
6,100 | 5.12 | 5.39 | 5.12 | 0 | 0 | 0 |
03/02/2020 |
5.12
|
17,300 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
31/01/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
30/01/2020 |
5.12
|
1,500 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
22/01/2020 |
5.23
|
1,000 | 5.12 | 5.23 | 5.23 | 0 | 0 | 0 |
21/01/2020 |
5.12
|
1,000 | 4.96 | 5.12 | 5.12 | 0 | 0 | 0 |
20/01/2020 |
4.96
|
2,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
17/01/2020 |
4.96
|
1,800 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 |
16/01/2020 |
4.96
|
1,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
15/01/2020 |
4.96
|
1,300 | 4.91 | 4.96 | 4.96 | 0 | 0 | 0 |
14/01/2020 |
4.91
|
3,000 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 |
13/01/2020 |
4.96
|
3,200 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
10/01/2020 |
4.96
|
1,100 | 4.85 | 4.96 | 4.75 | 0 | 0 | 0 |
09/01/2020 |
4.85
|
100 | 5.39 | 5.39 | 4.85 | 0 | 0 | 0 |
08/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
07/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
06/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
03/01/2020 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
02/01/2020 |
5.39
|
110 | 4.91 | 5.39 | 5.39 | 0 | 0 | 0 |
31/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
30/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
26/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
25/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
24/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
23/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
20/12/2019 |
4.91
|
600 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 |
19/12/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
18/12/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
17/12/2019 |
5.07
|
400 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
16/12/2019 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
13/12/2019 |
5.07
|
8,000 | 5.07 | 5.39 | 5.07 | 0 | 0 | 0 |
12/12/2019 |
5.07
|
0 | 4.85 | 5.07 | 5.07 | 0 | 0 | 0 |
11/12/2019 |
4.85
|
2,500 | 5.12 | 5.12 | 4.85 | 0 | 0 | 0 |
10/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
09/12/2019 |
5.12
|
300 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
06/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
05/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
04/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
03/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
02/12/2019 |
5.12
|
600 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/11/2019 |
5.12
|
0 | 5.07 | 5.12 | 5.12 | 0 | 0 | 0 |
28/11/2019 |
5.07
|
4,700 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
27/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
26/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
25/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
22/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
21/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
20/11/2019 |
5.12
|
600 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 |
19/11/2019 |
5.39
|
400 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/11/2019 |
5.39
|
100 | 5.07 | 5.39 | 5.39 | 0 | 0 | 0 |
14/11/2019 |
5.07
|
600 | 5.66 | 5.66 | 5.07 | 0 | 0 | 0 |
13/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
12/11/2019 |
5.66
|
10 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
11/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
08/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/11/2019 |
5.66
|
2,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
06/11/2019 |
5.66
|
100 | 4.96 | 5.66 | 5.66 | 0 | 0 | 0 |
05/11/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
04/11/2019 |
4.96
|
1,200 | 5.39 | 5.39 | 4.96 | 0 | 0 | 0 |
01/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
31/10/2019 |
5.39
|
1,040 | 5.77 | 5.77 | 5.39 | 0 | 0 | 0 |
30/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/10/2019 |
5.77
|
7,000 | 5.66 | 5.77 | 5.66 | 0 | 0 | 0 |
25/10/2019 |
5.66
|
4,000 | 5.61 | 5.66 | 5.61 | 0 | 0 | 0 |
24/10/2019 |
5.61
|
600 | 5.55 | 5.61 | 5.61 | 0 | 0 | 0 |
23/10/2019 |
5.55
|
8,450 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
22/10/2019 |
5.45
|
1,300 | 5.39 | 5.45 | 5.39 | 0 | 0 | 0 |
21/10/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/10/2019 |
5.39
|
12,910 | 5.39 | 5.50 | 5.23 | 0 | 0 | 0 |
17/10/2019 |
5.39
|
0 | 5.45 | 5.39 | 5.39 | 0 | 0 | 0 |
16/10/2019 |
5.45
|
4,000 | 5.28 | 5.45 | 5.28 | 0 | 0 | 0 |
15/10/2019 |
5.28
|
50 | 5.34 | 5.34 | 5.28 | 0 | 0 | 0 |
14/10/2019 |
5.34
|
3,100 | 5.12 | 5.34 | 5.18 | 0 | 0 | 0 |
11/10/2019 |
5.12
|
800 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
10/10/2019 |
5.23
|
0 | 5.28 | 5.23 | 5.23 | 0 | 0 | 0 |
09/10/2019 |
5.28
|
6,300 | 5.23 | 5.28 | 5.07 | 0 | 0 | 0 |
08/10/2019 |
5.23
|
7,300 | 5.12 | 5.23 | 5.07 | 0 | 0 | 0 |
07/10/2019 |
5.12
|
7,100 | 4.85 | 5.12 | 4.80 | 0 | 0 | 0 |
04/10/2019 |
4.85
|
4,600 | 4.80 | 4.85 | 4.80 | 0 | 0 | 0 |
03/10/2019 |
4.80
|
800 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
02/10/2019 |
4.85
|
5,300 | 4.64 | 5.07 | 4.85 | 0 | 0 | 0 |
01/10/2019 |
4.64
|
36,150 | 4.80 | 4.85 | 4.58 | 0 | 0 | 0 |
30/09/2019 |
4.80
|
0 | 4.85 | 4.80 | 4.80 | 0 | 0 | 0 |
27/09/2019 |
4.85
|
300 | 4.80 | 4.85 | 4.80 | 0 | 0 | 0 |
26/09/2019 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/09/2019 |
4.80
|
500 | 4.64 | 4.80 | 4.80 | 0 | 0 | 0 |
24/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
20/09/2019 |
4.64
|
2,500 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
19/09/2019 |
4.75
|
1,500 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
18/09/2019 |
4.85
|
2,010 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
17/09/2019 |
4.85
|
400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/09/2019 |
4.85
|
15,100 | 4.85 | 4.91 | 4.75 | 0 | 0 | 0 |
13/09/2019 |
4.85
|
700 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 |
12/09/2019 |
4.85
|
11,700 | 5.02 | 5.39 | 4.85 | 0 | 0 | 0 |
11/09/2019 |
5.02
|
1,200 | 5.50 | 5.50 | 4.91 | 0 | 0 | 0 |