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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2019 |
6.17
|
7,500 | 5.82 | 6.17 | 5.03 | 0 | 0 | 0 |
06/06/2019 |
5.82
|
9 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
05/06/2019 |
5.82
|
16 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
04/06/2019 |
5.82
|
40 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
03/06/2019 |
5.82
|
10 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
31/05/2019 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
30/05/2019 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
29/05/2019 |
5.82
|
100 | 4.41 | 5.82 | 5.82 | 0 | 0 | 0 |
28/05/2019 |
4.41
|
13,230 | 4.14 | 5.82 | 4.41 | 0 | 0 | 0 |
27/05/2019 |
4.14
|
6,410 | 4.85 | 5.55 | 4.14 | 0 | 0 | 0 |
24/05/2019 |
4.85
|
4,000 | 4.50 | 4.85 | 4.85 | 0 | 0 | 0 |
23/05/2019 |
4.50
|
2,700 | 4.23 | 4.50 | 3.61 | 0 | 0 | 0 |
22/05/2019 |
4.23
|
2,600 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 |
21/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
20/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/05/2019 |
4.41
|
100 | 3.88 | 4.41 | 4.41 | 0 | 0 | 0 |
15/05/2019 |
3.88
|
6,100 | 3.88 | 4.06 | 3.88 | 0 | 0 | 0 |
14/05/2019 |
3.88
|
5,600 | 4.41 | 4.41 | 3.88 | 0 | 0 | 0 |
13/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
10/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
09/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
08/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
07/05/2019 |
4.41
|
110 | 3.97 | 4.41 | 4.41 | 0 | 0 | 0 |
06/05/2019 |
3.97
|
1,000 | 4.41 | 4.41 | 3.97 | 0 | 0 | 0 |
03/05/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
02/05/2019 |
4.41
|
708 | 4.23 | 4.41 | 4.41 | 0 | 0 | 0 |
26/04/2019 |
4.23
|
200 | 3.97 | 4.50 | 4.23 | 0 | 0 | 0 |
25/04/2019 |
3.97
|
2,900 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
24/04/2019 |
3.97
|
400 | 4.41 | 4.41 | 3.97 | 0 | 0 | 0 |
23/04/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
22/04/2019 |
4.41
|
5,400 | 4.14 | 4.41 | 4.41 | 0 | 0 | 0 |
19/04/2019 |
4.14
|
63 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/04/2019 |
4.14
|
100 | 3.79 | 4.14 | 4.14 | 0 | 0 | 0 |
17/04/2019 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
16/04/2019 |
3.79
|
13,200 | 3.88 | 4.50 | 3.79 | 0 | 0 | 0 |
12/04/2019 |
3.88
|
400 | 3.79 | 4.32 | 3.88 | 0 | 0 | 0 |
11/04/2019 |
3.79
|
53,800 | 4.41 | 4.41 | 3.79 | 0 | 0 | 0 |
10/04/2019 |
4.41
|
100 | 3.70 | 4.41 | 4.41 | 0 | 0 | 0 |
09/04/2019 |
3.70
|
300 | 3.70 | 4.23 | 3.70 | 0 | 0 | 0 |
08/04/2019 |
3.70
|
1,200 | 4.14 | 4.14 | 3.70 | 0 | 0 | 0 |
05/04/2019 |
4.14
|
0 | 4.32 | 4.14 | 4.14 | 0 | 0 | 0 |
04/04/2019 |
4.32
|
2,500 | 4.14 | 4.32 | 3.61 | 0 | 0 | 0 |
03/04/2019 |
4.14
|
2,000 | 3.61 | 4.14 | 3.70 | 0 | 0 | 0 |
02/04/2019 |
3.61
|
3,700 | 3.97 | 4.41 | 3.61 | 0 | 0 | 0 |
01/04/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
29/03/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
28/03/2019 |
3.97
|
100 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 |
27/03/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
26/03/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
25/03/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
22/03/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
21/03/2019 |
4.23
|
200 | 3.97 | 4.23 | 4.23 | 0 | 0 | 0 |
20/03/2019 |
3.97
|
400 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 |
19/03/2019 |
4.23
|
100 | 4.06 | 4.23 | 4.23 | 0 | 0 | 0 |
18/03/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/03/2019 |
4.06
|
100 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 |
14/03/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
13/03/2019 |
3.97
|
0 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 |
12/03/2019 |
3.88
|
6,300 | 4.41 | 4.41 | 3.88 | 0 | 0 | 0 |
11/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
08/03/2019 |
4.41
|
60,000 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
07/03/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/03/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/03/2019 |
4.50
|
200 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
04/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/03/2019 |
5.20
|
100 | 4.58 | 5.20 | 5.20 | 0 | 0 | 0 |
28/02/2019 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
27/02/2019 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
26/02/2019 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
25/02/2019 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
22/02/2019 |
4.58
|
200 | 4.06 | 4.58 | 4.58 | 0 | 0 | 0 |
21/02/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/02/2019 |
4.06
|
100 | 4.67 | 4.67 | 4.06 | 0 | 0 | 0 |
19/02/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
18/02/2019 |
4.67
|
0 | 4.23 | 4.67 | 4.67 | 0 | 0 | 0 |
15/02/2019 |
4.23
|
300 | 4.94 | 5.64 | 4.23 | 0 | 0 | 0 |
14/02/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
13/02/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
12/02/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
11/02/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
01/02/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
31/01/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
30/01/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
29/01/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
28/01/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/01/2019 |
4.94
|
0 | 4.50 | 4.94 | 4.94 | 0 | 0 | 0 |
24/01/2019 |
4.50
|
300 | 5.20 | 5.91 | 4.50 | 0 | 0 | 0 |
23/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/01/2019 |
5.20
|
0 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 |
17/01/2019 |
4.50
|
200 | 5.20 | 5.91 | 4.50 | 0 | 0 | 0 |
16/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/01/2019 |
5.20
|
0 | 4.67 | 5.20 | 5.20 | 0 | 0 | 0 |
09/01/2019 |
4.67
|
300 | 5.47 | 6.26 | 4.67 | 0 | 0 | 0 |
08/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |