Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -4.55% | 400 | 0 | 0 |
10.50
12.30
10.50
|
2 tháng
(2024-09-09) |
1.80 | 20.69% | 3,800 | 0 | 0 |
8.40
12.30
10.50
|
3 tháng
(2024-08-12) |
-5.20 | -33.12% | 8,400 | 0 | 0 |
8.20
15.70
10.50
|
6 tháng
(2024-05-13) |
2.40 | 29.63% | 9,977 | 0 | 0 |
8.10
15.70
10.50
|
12 tháng
(2023-11-14) |
-1 | -8.70% | 12,107 | 0 | 0 |
6
15.70
10.50
|
24 tháng
(2022-11-21) |
-4.50 | -30% | 76,823 | 0 | 0 |
6
17.70
10.50
|
36 tháng
(2021-11-24) |
-8.85 | -45.72% | 500,406 | 0 | 0 |
6
23.50
10.50
|
60 tháng
(2019-12-05) |
6.11 | 139.17% | 1,561,689 | -1,000 | -0.0 |
4.12
23.50
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2020 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
17/01/2020 |
7.50
|
4,000 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
16/01/2020 |
7.77
|
12,800 | 7.23 | 7.77 | 7.09 | 0 | 0 | 0 |
15/01/2020 |
7.70
|
5,300 | 7.43 | 7.70 | 7.23 | 200 | 0 | 0.0 |
14/01/2020 |
7.70
|
59,600 | 7.43 | 7.70 | 7.36 | 0 | 300 | -0.0 |
13/01/2020 |
7.23
|
82,900 | 7.09 | 7.77 | 7.09 | 0 | 300 | -0.0 |
10/01/2020 |
7.02
|
39,050 | 6.82 | 7.56 | 6.82 | 1,050 | 0 | 0.0 |
09/01/2020 |
6.96
|
5,100 | 6.82 | 7.70 | 6.62 | 0 | 0 | 0 |
08/01/2020 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
07/01/2020 |
6.08
|
5,100 | 6.96 | 6.96 | 6.08 | 0 | 0 | 0 |
06/01/2020 |
6.42
|
21,700 | 6.82 | 6.82 | 6.42 | 0 | 0 | 0 |
03/01/2020 |
7.09
|
13,600 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
02/01/2020 |
7.09
|
1,200 | 6.75 | 7.09 | 6.75 | 0 | 0 | 0 |
31/12/2019 |
7.50
|
5,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/12/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
27/12/2019 |
7.43
|
8,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
26/12/2019 |
7.43
|
23,300 | 7.43 | 8.10 | 6.42 | 0 | 0 | 0 |
25/12/2019 |
7.29
|
17,400 | 6.75 | 7.43 | 6.75 | 0 | 0 | 0 |
24/12/2019 |
6.75
|
29,800 | 5.94 | 6.75 | 5.94 | 0 | 0 | 0 |
23/12/2019 |
5.88
|
3,700 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
20/12/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
19/12/2019 |
5.74
|
20,600 | 5.88 | 6.01 | 5.07 | 0 | 0 | 0 |
18/12/2019 |
5.88
|
27,300 | 6.08 | 6.55 | 5.40 | 0 | 0 | 0 |
17/12/2019 |
6.08
|
18,300 | 5.74 | 6.08 | 5.61 | 0 | 0 | 0 |
16/12/2019 |
6.08
|
3,300 | 6.08 | 6.08 | 5.54 | 0 | 0 | 0 |
13/12/2019 |
5.47
|
3,100 | 6.28 | 6.28 | 5.47 | 0 | 0 | 0 |
12/12/2019 |
5.67
|
5,700 | 5.40 | 5.67 | 5.27 | 0 | 0 | 0 |
11/12/2019 |
5.27
|
4,700 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
10/12/2019 |
4.53
|
26,800 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
09/12/2019 |
4.12
|
10,600 | 5.47 | 5.47 | 4.12 | 0 | 0 | 0 |
06/12/2019 |
5.07
|
500 | 4.73 | 5.07 | 4.53 | 0 | 0 | 0 |
05/12/2019 |
4.39
|
55,500 | 5.13 | 5.13 | 4.39 | 0 | 0 | 0 |
04/12/2019 |
5.27
|
800 | 5.13 | 5.27 | 4.93 | 0 | 0 | 0 |
03/12/2019 |
4.73
|
7,800 | 5.47 | 5.47 | 4.73 | 0 | 0 | 0 |
02/12/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
29/11/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/11/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/11/2019 |
5.40
|
9,002 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/11/2019 |
5.34
|
2,000 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 |
25/11/2019 |
5.61
|
122,700 | 5.07 | 5.61 | 4.93 | 0 | 0 | 0 |
22/11/2019 |
4.93
|
68 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
21/11/2019 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
20/11/2019 |
5.00
|
19,100 | 4.93 | 5.00 | 4.26 | 0 | 0 | 0 |
19/11/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
18/11/2019 |
5.00
|
4 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
15/11/2019 |
5.00
|
8,300 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
14/11/2019 |
5.27
|
15,045 | 4.80 | 5.27 | 4.80 | 0 | 0 | 0 |
13/11/2019 |
4.93
|
4,000 | 4.80 | 4.93 | 4.73 | 0 | 3,700 | -0.0 |
12/11/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
11/11/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/11/2019 |
4.73
|
10,400 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 |
07/11/2019 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
06/11/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/11/2019 |
4.73
|
13,300 | 4.86 | 4.86 | 4.73 | 0 | 300 | -0.0 |
04/11/2019 |
4.93
|
4,000 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
01/11/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
31/10/2019 |
5.00
|
300 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
30/10/2019 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
29/10/2019 |
5.00
|
3,100 | 4.93 | 5.00 | 4.93 | 0 | 0 | 0 |
28/10/2019 |
5.20
|
606 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/10/2019 |
5.20
|
400 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
23/10/2019 |
4.73
|
3,000 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
22/10/2019 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
21/10/2019 |
4.73
|
9,800 | 4.80 | 4.80 | 4.39 | 0 | 0 | 0 |
18/10/2019 |
4.86
|
800 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
17/10/2019 |
4.86
|
4,600 | 5.20 | 5.20 | 4.86 | 0 | 0 | 0 |
16/10/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
15/10/2019 |
4.86
|
500 | 5.20 | 5.20 | 4.86 | 0 | 0 | 0 |
14/10/2019 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/10/2019 |
4.93
|
24,900 | 5.20 | 5.27 | 4.93 | 0 | 0 | 0 |
10/10/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
09/10/2019 |
4.80
|
6,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/10/2019 |
5.20
|
99,600 | 4.80 | 5.27 | 4.66 | 0 | 0 | 0 |
07/10/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/10/2019 |
4.66
|
300 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
03/10/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
02/10/2019 |
4.73
|
5,200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/10/2019 |
4.73
|
15,005 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/09/2019 |
4.73
|
500 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
27/09/2019 |
4.39
|
6,000 | 4.66 | 4.73 | 4.39 | 0 | 0 | 0 |
26/09/2019 |
4.66
|
5,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
25/09/2019 |
4.73
|
27,100 | 4.66 | 4.73 | 4.59 | 0 | 0 | 0 |
24/09/2019 |
4.59
|
10,600 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 |
23/09/2019 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/09/2019 |
4.66
|
4,100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/09/2019 |
4.59
|
7,364 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
18/09/2019 |
4.53
|
8,200 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 |
17/09/2019 |
4.59
|
1,750 | 4.46 | 4.66 | 4.46 | 0 | 0 | 0 |
16/09/2019 |
4.46
|
300 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
13/09/2019 |
4.53
|
1,800 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 |
12/09/2019 |
4.39
|
400 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
11/09/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
10/09/2019 |
4.39
|
600 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
09/09/2019 |
4.39
|
300 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/09/2019 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
05/09/2019 |
4.39
|
4,100 | 4.39 | 4.59 | 4.39 | 0 | 0 | 0 |
04/09/2019 |
4.32
|
6,900 | 4.39 | 4.39 | 4.32 | 0 | 0 | 0 |
03/09/2019 |
4.26
|
22,900 | 4.46 | 4.46 | 4.26 | 0 | 0 | 0 |
30/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |