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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
28/11/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
27/11/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/11/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/11/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
22/11/2019 |
5.56
|
100 | 5.11 | 5.56 | 5.56 | 0 | 0 | 0 |
21/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
20/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
19/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
18/11/2019 |
5.11
|
100 | 4.84 | 5.11 | 5.11 | 100 | 0 | 0.0 |
15/11/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/11/2019 |
4.84
|
101 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
13/11/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
12/11/2019 |
5.02
|
2,120 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
11/11/2019 |
5.02
|
6,500 | 5.56 | 5.56 | 5.02 | 0 | 0 | 0 |
08/11/2019 |
5.56
|
100 | 5.20 | 5.56 | 5.56 | 100 | 0 | 0.0 |
07/11/2019 |
5.20
|
100 | 5.02 | 5.20 | 5.20 | 0 | 0 | 0 |
06/11/2019 |
5.02
|
1,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
05/11/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
04/11/2019 |
5.02
|
4,000 | 5.02 | 5.02 | 4.66 | 1,500 | 0 | 0.0 |
01/11/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
31/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
30/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
29/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
28/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
25/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
24/10/2019 |
5.02
|
1,600 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
23/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
21/10/2019 |
5.02
|
8,500 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
18/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
17/10/2019 |
5.02
|
10,910 | 4.84 | 5.02 | 4.84 | 0 | 10,800 | -0.1 |
16/10/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/10/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/10/2019 |
4.84
|
3,000 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
11/10/2019 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
10/10/2019 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
09/10/2019 |
4.93
|
110 | 4.84 | 4.93 | 4.93 | 100 | 0 | 0.0 |
08/10/2019 |
4.84
|
100 | 4.75 | 4.84 | 4.84 | 100 | 0 | 0.0 |
07/10/2019 |
4.75
|
200 | 4.93 | 4.93 | 4.75 | 200 | 100 | 0.0 |
04/10/2019 |
4.93
|
92 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
03/10/2019 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
02/10/2019 |
4.93
|
1,800 | 5.20 | 5.20 | 4.84 | 0 | 100 | -0.0 |
01/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/09/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/09/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/09/2019 |
5.20
|
5 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/09/2019 |
5.20
|
21 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/09/2019 |
5.20
|
6,200 | 5.29 | 5.29 | 4.84 | 200 | 0 | 0.0 |
23/09/2019 |
5.29
|
3,181 | 5.29 | 5.29 | 4.93 | 0 | 0 | 0 |
20/09/2019 |
5.29
|
100 | 5.11 | 5.29 | 5.29 | 100 | 0 | 0.0 |
19/09/2019 |
5.11
|
14,500 | 4.75 | 5.11 | 4.93 | 0 | 0 | 0 |
18/09/2019 |
4.75
|
1,023 | 5.11 | 5.11 | 4.75 | 0 | 0 | 0 |
17/09/2019 |
5.11
|
3,500 | 5.29 | 5.29 | 4.84 | 0 | 0 | 0 |
16/09/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
13/09/2019 |
5.29
|
100 | 5.20 | 5.29 | 5.29 | 100 | 0 | 0.0 |
12/09/2019 |
5.20
|
5,900 | 5.11 | 5.20 | 4.75 | 300 | 0 | 0.0 |
11/09/2019 |
5.11
|
200 | 5.65 | 5.65 | 5.11 | 0 | 0 | 0 |
10/09/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
09/09/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
06/09/2019 |
5.65
|
51 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
05/09/2019 |
5.65
|
4,200 | 5.74 | 5.74 | 5.20 | 100 | 0 | 0.0 |
04/09/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
03/09/2019 |
5.74
|
303 | 5.29 | 5.74 | 5.11 | 0 | 0 | 0 |
30/08/2019 |
5.29
|
100 | 5.74 | 5.74 | 5.29 | 0 | 0 | 0 |
29/08/2019 |
5.74
|
4,000 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 |
28/08/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/08/2019 |
5.92
|
2,901 | 6.00 | 6.00 | 5.47 | 0 | 0 | 0 |
26/08/2019 |
6.00
|
3,200 | 5.56 | 6.00 | 5.11 | 0 | 0 | 0 |
23/08/2019 |
5.56
|
600 | 5.47 | 5.92 | 5.56 | 0 | 0 | 0 |
22/08/2019 |
5.47
|
99 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
21/08/2019 |
5.47
|
1,400 | 5.83 | 5.83 | 5.29 | 500 | 0 | 0.0 |
20/08/2019 |
5.83
|
100 | 5.47 | 5.83 | 5.83 | 100 | 0 | 0.0 |
19/08/2019 |
5.47
|
2,100 | 5.47 | 5.65 | 5.29 | 0 | 0 | 0 |
16/08/2019 |
5.47
|
131 | 5.11 | 5.47 | 5.47 | 100 | 0 | 0.0 |
15/08/2019 |
5.11
|
100 | 5.65 | 5.65 | 5.11 | 0 | 0 | 0 |
14/08/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/08/2019 |
5.65
|
100 | 5.38 | 5.65 | 5.65 | 100 | 0 | 0.0 |
12/08/2019 |
5.38
|
2,200 | 5.74 | 5.74 | 5.20 | 200 | 0 | 0.0 |
09/08/2019 |
5.74
|
105 | 5.56 | 5.74 | 5.74 | 100 | 0 | 0.0 |
08/08/2019 |
5.56
|
3,700 | 5.38 | 5.56 | 5.29 | 700 | 0 | 0.0 |
07/08/2019 |
5.38
|
124,520 | 5.11 | 5.47 | 4.66 | 6,200 | 0 | 0.0 |
06/08/2019 |
5.11
|
10,500 | 5.47 | 5.47 | 4.93 | 3,100 | 2,000 | 0.0 |
05/08/2019 |
5.47
|
100 | 5.20 | 5.47 | 5.47 | 0 | 0 | 0 |
02/08/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/08/2019 |
5.20
|
100 | 5.02 | 5.20 | 5.20 | 0 | 0 | 0 |
31/07/2019 |
5.02
|
1,000 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
30/07/2019 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
29/07/2019 |
5.11
|
805 | 5.56 | 5.56 | 5.11 | 0 | 0 | 0 |
26/07/2019 |
5.56
|
100 | 5.29 | 5.56 | 5.56 | 100 | 0 | 0.0 |
25/07/2019 |
5.29
|
3,500 | 5.74 | 5.74 | 5.29 | 0 | 0 | 0 |
24/07/2019 |
5.74
|
2,113 | 5.83 | 5.83 | 5.29 | 100 | 0 | 0.0 |
23/07/2019 |
5.83
|
5,200 | 5.83 | 5.83 | 5.29 | 0 | 0 | 0 |
22/07/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/07/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
18/07/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
17/07/2019 |
5.83
|
1,482 | 5.83 | 5.83 | 5.38 | 100 | 0 | 0.0 |
16/07/2019 |
5.83
|
600 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
15/07/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
12/07/2019 |
5.92
|
90 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |