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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.23
|
49,242 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
28/11/2019 |
4.15
|
21,580 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
27/11/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
26/11/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
25/11/2019 |
4.06
|
13,155 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
22/11/2019 |
4.15
|
7,000 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
21/11/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/11/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/11/2019 |
4.15
|
22,431 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
18/11/2019 |
4.15
|
3,000 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
15/11/2019 |
4.15
|
18,100 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
14/11/2019 |
4.15
|
15,037 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
13/11/2019 |
4.15
|
31,100 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
12/11/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/11/2019 |
4.06
|
13,300 | 3.81 | 4.15 | 3.81 | 0 | 0 | 0 |
08/11/2019 |
3.98
|
1,082 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/11/2019 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/11/2019 |
3.98
|
5,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/11/2019 |
4.15
|
226 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
04/11/2019 |
4.06
|
8,132 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
01/11/2019 |
4.15
|
80,619 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
31/10/2019 |
4.15
|
69,510 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
30/10/2019 |
4.06
|
700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
29/10/2019 |
4.06
|
51,000 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
28/10/2019 |
4.06
|
60,100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
25/10/2019 |
4.06
|
10,665 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/10/2019 |
4.15
|
9,600 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
23/10/2019 |
4.06
|
50,500 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
22/10/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/10/2019 |
4.06
|
23,600 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
18/10/2019 |
4.06
|
1,700 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
17/10/2019 |
4.06
|
9,100 | 3.72 | 4.06 | 3.72 | 0 | 0 | 0 |
16/10/2019 |
4.06
|
1,168 | 3.81 | 4.06 | 3.81 | 0 | 0 | 0 |
15/10/2019 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/10/2019 |
4.06
|
8,200 | 4.32 | 4.32 | 3.89 | 0 | 0 | 0 |
11/10/2019 |
4.06
|
16,336 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
10/10/2019 |
4.06
|
19,640 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
09/10/2019 |
4.06
|
61,263 | 3.98 | 4.15 | 3.89 | 0 | 0 | 0 |
08/10/2019 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/10/2019 |
3.89
|
5,145 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
04/10/2019 |
4.06
|
50,950 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
03/10/2019 |
3.98
|
30,031 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
02/10/2019 |
3.98
|
13,584 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 |
01/10/2019 |
3.98
|
38,049 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 |
30/09/2019 |
3.98
|
34,610 | 3.98 | 4.06 | 3.81 | 0 | 0 | 0 |
27/09/2019 |
3.98
|
19,200 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
26/09/2019 |
3.98
|
200 | 3.81 | 3.98 | 3.81 | 0 | 0 | 0 |
25/09/2019 |
3.98
|
8,500 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
24/09/2019 |
3.81
|
7,220 | 3.81 | 3.98 | 3.81 | 0 | 0 | 0 |
23/09/2019 |
3.98
|
5,100 | 3.55 | 3.98 | 3.55 | 0 | 0 | 0 |
20/09/2019 |
4.06
|
20,102 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
19/09/2019 |
3.98
|
32,749 | 3.47 | 3.98 | 3.39 | 0 | 0 | 0 |
18/09/2019 |
3.81
|
400 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
17/09/2019 |
3.89
|
18,402 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
16/09/2019 |
3.81
|
7,500 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
13/09/2019 |
3.98
|
944 | 3.64 | 3.98 | 3.64 | 0 | 0 | 0 |
12/09/2019 |
3.81
|
7,900 | 3.55 | 3.81 | 3.55 | 0 | 0 | 0 |
11/09/2019 |
3.55
|
5,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
10/09/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
09/09/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
06/09/2019 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
05/09/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/09/2019 |
3.55
|
3,187 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
03/09/2019 |
3.89
|
65 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
30/08/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
29/08/2019 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
28/08/2019 |
3.72
|
12,208 | 3.47 | 4.06 | 3.39 | 0 | 0 | 0 |
27/08/2019 |
4.06
|
4,175 | 3.72 | 4.06 | 3.72 | 0 | 0 | 0 |
26/08/2019 |
3.81
|
28,200 | 3.47 | 3.89 | 3.47 | 0 | 0 | 0 |
23/08/2019 |
3.89
|
45,800 | 3.55 | 3.98 | 3.55 | 0 | 0 | 0 |
22/08/2019 |
3.89
|
29,602 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
21/08/2019 |
3.98
|
20,114 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
20/08/2019 |
3.98
|
39,700 | 3.39 | 3.98 | 3.39 | 0 | 0 | 0 |
19/08/2019 |
3.81
|
575 | 3.55 | 3.81 | 3.55 | 0 | 0 | 0 |
16/08/2019 |
3.30
|
70,700 | 3.72 | 3.98 | 3.30 | 0 | 0 | 0 |
15/08/2019 |
3.81
|
25,500 | 3.55 | 3.81 | 3.55 | 0 | 0 | 0 |
14/08/2019 |
3.55
|
1,814 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
13/08/2019 |
3.55
|
2,900 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
12/08/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
09/08/2019 |
3.89
|
976 | 3.47 | 3.89 | 3.47 | 0 | 0 | 0 |
08/08/2019 |
3.55
|
600 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/08/2019 |
3.72
|
12,836 | 3.55 | 3.72 | 3.55 | 0 | 0 | 0 |
06/08/2019 |
3.47
|
4,519 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
05/08/2019 |
3.47
|
31 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
02/08/2019 |
3.89
|
600 | 3.39 | 3.89 | 3.30 | 0 | 0 | 0 |
01/08/2019 |
3.39
|
1,100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
31/07/2019 |
3.81
|
300 | 3.39 | 3.81 | 3.39 | 0 | 0 | 0 |
30/07/2019 |
3.64
|
1,247 | 3.39 | 3.64 | 3.39 | 0 | 0 | 0 |
29/07/2019 |
3.89
|
900 | 3.39 | 3.89 | 3.39 | 0 | 0 | 0 |
26/07/2019 |
3.64
|
1,600 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
25/07/2019 |
3.72
|
500 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
24/07/2019 |
3.89
|
32,607 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
23/07/2019 |
3.81
|
14,100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
22/07/2019 |
3.81
|
31,100 | 3.81 | 3.89 | 3.64 | 0 | 0 | 0 |
19/07/2019 |
3.81
|
38,610 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
18/07/2019 |
3.81
|
25,641 | 3.72 | 3.89 | 3.72 | 0 | 0 | 0 |
17/07/2019 |
3.72
|
5,454 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
16/07/2019 |
3.64
|
7,200 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
15/07/2019 |
3.47
|
1,313 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
12/07/2019 |
3.55
|
5,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |