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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/04/2019 |
5.51
|
500 | 6.15 | 6.15 | 5.51 | 0 | 0 | 0 |
23/04/2019 |
6.15
|
2,500 | 7.05 | 7.05 | 6.15 | 0 | 0 | 0 |
22/04/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
19/04/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
18/04/2019 |
7.05
|
17,800 | 6.15 | 7.05 | 6.78 | 0 | 0 | 0 |
17/04/2019 |
6.15
|
120 | 5.42 | 6.15 | 6.15 | 0 | 0 | 0 |
16/04/2019 |
5.42
|
14 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
12/04/2019 |
5.42
|
100 | 4.79 | 5.42 | 5.42 | 0 | 0 | 0 |
11/04/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
10/04/2019 |
4.79
|
186 | 5.51 | 5.51 | 4.79 | 0 | 0 | 0 |
09/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
08/04/2019 |
5.51
|
0 | 6.06 | 5.51 | 5.51 | 0 | 0 | 0 |
05/04/2019 |
6.06
|
213 | 5.33 | 6.06 | 4.88 | 0 | 0 | 0 |
04/04/2019 |
5.33
|
100 | 4.79 | 5.33 | 5.33 | 0 | 0 | 0 |
03/04/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
02/04/2019 |
4.79
|
30 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
01/04/2019 |
4.79
|
100 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 |
29/03/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
28/03/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
27/03/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
26/03/2019 |
5.15
|
110 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
25/03/2019 |
5.24
|
3,300 | 5.88 | 6.60 | 5.24 | 0 | 0 | 0 |
22/03/2019 |
5.88
|
3,200 | 6.51 | 6.51 | 5.88 | 0 | 0 | 0 |
21/03/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
20/03/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/03/2019 |
6.51
|
100 | 5.70 | 6.51 | 6.51 | 0 | 0 | 0 |
18/03/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
15/03/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/03/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/03/2019 |
5.70
|
20 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/03/2019 |
5.70
|
100 | 6.42 | 6.42 | 5.70 | 0 | 0 | 0 |
11/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
08/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
07/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
06/03/2019 |
6.42
|
900 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
05/03/2019 |
6.42
|
1,100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/03/2019 |
6.42
|
200 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
01/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
28/02/2019 |
6.42
|
40 | 6.06 | 6.42 | 6.42 | 0 | 0 | 0 |
27/02/2019 |
6.06
|
3,100 | 5.97 | 6.78 | 6.06 | 0 | 0 | 0 |
26/02/2019 |
5.97
|
243 | 5.24 | 5.97 | 5.97 | 0 | 0 | 0 |
25/02/2019 |
5.24
|
300 | 4.61 | 5.24 | 5.24 | 0 | 0 | 0 |
22/02/2019 |
4.61
|
5,040 | 5.42 | 5.42 | 4.61 | 0 | 0 | 0 |
21/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
20/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
19/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
18/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
15/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
14/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
13/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
12/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
11/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
01/02/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
31/01/2019 |
5.42
|
300 | 5.88 | 5.88 | 5.42 | 0 | 0 | 0 |
30/01/2019 |
5.88
|
15,000 | 5.60 | 5.88 | 5.88 | 0 | 0 | 0 |
29/01/2019 |
5.60
|
8,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/01/2019 |
5.60
|
5,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
25/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/01/2019 |
5.60
|
500 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
18/01/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
17/01/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
16/01/2019 |
5.79
|
500 | 6.06 | 6.06 | 5.79 | 0 | 0 | 0 |
15/01/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
14/01/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
11/01/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
10/01/2019 |
6.06
|
500 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
09/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
08/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
07/01/2019 |
6.24
|
2,600 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/01/2019 |
6.24
|
500 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 |
03/01/2019 |
6.33
|
900 | 6.78 | 6.78 | 6.33 | 0 | 0 | 0 |
02/01/2019 |
6.78
|
900 | 6.24 | 6.78 | 6.78 | 0 | 0 | 0 |
28/12/2018 |
6.24
|
1,600 | 6.78 | 6.78 | 6.24 | 0 | 0 | 0 |
27/12/2018 |
6.78
|
1,400 | 5.97 | 6.78 | 6.06 | 0 | 0 | 0 |
26/12/2018 |
5.97
|
300 | 6.78 | 6.78 | 5.97 | 0 | 0 | 0 |
25/12/2018 |
6.78
|
2,307 | 6.60 | 6.78 | 6.33 | 0 | 0 | 0 |
24/12/2018 |
6.60
|
500 | 7.14 | 7.14 | 6.60 | 0 | 0 | 0 |
21/12/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
20/12/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
19/12/2018 |
7.14
|
50 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/12/2018 |
7.14
|
0 | 7.68 | 7.14 | 7.14 | 0 | 0 | 0 |
17/12/2018 |
7.68
|
212 | 7.41 | 7.68 | 6.60 | 100 | 0 | 0.0 |
14/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
13/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
12/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
11/12/2018 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
10/12/2018 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
07/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
06/12/2018 |
7.41
|
4,100 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
05/12/2018 |
7.23
|
50 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
04/12/2018 |
7.23
|
3,700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
03/12/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
30/11/2018 |
7.23
|
4,000 | 6.69 | 7.23 | 7.23 | 0 | 0 | 0 |
29/11/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
28/11/2018 |
6.69
|
800 | 7.86 | 7.86 | 6.69 | 0 | 0 | 0 |