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) |
0.70 | 13.46% | 609,000 | 0 | 0 |
5.20
7.70
5.90
|
2 tháng
(2024-07-22) |
0.30 | 5.36% | 625,400 | 0 | 0 |
5.20
7.70
5.90
|
3 tháng
(2024-06-24) |
0 | 0% | 912,300 | 0 | 0 |
5.20
8.70
5.90
|
6 tháng
(2024-03-27) |
0.10 | 1.72% | 959,100 | 0 | 0 |
5.20
8.70
5.90
|
12 tháng
(2023-09-26) |
-0.10 | -1.67% | 1,044,300 | 0 | 0 |
5.10
8.70
5.90
|
24 tháng
(2022-10-03) |
-0.60 | -9.23% | 1,477,303 | -100 | -0.0 |
5
9.80
5.90
|
36 tháng
(2021-10-06) |
-2.13 | -26.55% | 4,201,954 | -100 | -0.0 |
5
14.96
5.90
|
60 tháng
(2019-10-17) |
1.63 | 38.23% | 5,121,002 | -66,300 | -0.4 |
3.78
14.96
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2019 |
6.74
|
100 | 5.95 | 6.74 | 6.74 | 0 | 0 | 0 |
04/04/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
03/04/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
02/04/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
01/04/2019 |
5.95
|
1,000 | 5.31 | 5.95 | 5.95 | 0 | 0 | 0 |
29/03/2019 |
5.31
|
1,300 | 5.31 | 6.09 | 5.23 | 200 | 0 | 0.0 |
28/03/2019 |
5.31
|
300 | 5.23 | 5.31 | 5.31 | 0 | 0 | 0 |
27/03/2019 |
5.23
|
100 | 5.16 | 5.23 | 5.23 | 0 | 0 | 0 |
26/03/2019 |
5.16
|
400 | 5.02 | 5.16 | 5.09 | 0 | 0 | 0 |
25/03/2019 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/03/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
21/03/2019 |
5.02
|
100 | 5.66 | 5.66 | 5.02 | 0 | 0 | 0 |
20/03/2019 |
5.66
|
300 | 4.95 | 5.66 | 5.02 | 0 | 0 | 0 |
19/03/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
18/03/2019 |
4.95
|
100 | 4.88 | 4.95 | 4.95 | 0 | 0 | 0 |
15/03/2019 |
4.88
|
100 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 |
14/03/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/03/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/03/2019 |
4.80
|
200 | 4.73 | 4.80 | 4.73 | 100 | 0 | 0.0 |
11/03/2019 |
4.73
|
2,400 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
08/03/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/03/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
06/03/2019 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 100 | -0.0 |
05/03/2019 |
4.73
|
1,500 | 4.66 | 4.73 | 4.66 | 900 | 0 | 0.0 |
04/03/2019 |
4.66
|
2,000 | 4.66 | 4.73 | 4.66 | 1,900 | 0 | 0.0 |
01/03/2019 |
4.66
|
100 | 4.16 | 4.66 | 4.66 | 0 | 0 | 0 |
28/02/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
27/02/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/02/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/02/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
22/02/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
21/02/2019 |
4.16
|
100 | 3.66 | 4.16 | 4.16 | 0 | 0 | 0 |
20/02/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
19/02/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/02/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
15/02/2019 |
3.66
|
100 | 4.23 | 4.23 | 3.66 | 0 | 100 | -0.0 |
14/02/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
13/02/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
12/02/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
11/02/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
01/02/2019 |
4.23
|
100 | 3.73 | 4.23 | 4.23 | 0 | 0 | 0 |
31/01/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
30/01/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
29/01/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
28/01/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
25/01/2019 |
3.73
|
100 | 4.37 | 4.37 | 3.73 | 0 | 100 | -0.0 |
24/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
23/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
22/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
21/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
18/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
16/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/01/2019 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
04/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
03/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
02/01/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/12/2018 |
4.37
|
700 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
27/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
26/12/2018 |
4.45
|
100 | 3.87 | 4.45 | 4.45 | 0 | 0 | 0 |
25/12/2018 |
3.87
|
100 | 4.45 | 4.45 | 3.87 | 0 | 100 | -0.0 |
24/12/2018 |
4.45
|
900 | 3.87 | 4.45 | 4.45 | 0 | 0 | 0 |
21/12/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
20/12/2018 |
3.87
|
100 | 4.52 | 4.52 | 3.87 | 0 | 100 | -0.0 |
19/12/2018 |
4.52
|
4,000 | 4.52 | 4.52 | 4.52 | 4,000 | 0 | 0.0 |
18/12/2018 |
4.52
|
5,000 | 4.52 | 4.52 | 4.52 | 1,000 | 0 | 0.0 |
17/12/2018 |
4.52
|
1,000 | 4.45 | 4.52 | 4.52 | 0 | 0 | 0 |
14/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
13/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
11/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
10/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
07/12/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/12/2018 |
4.45
|
1,700 | 4.45 | 4.45 | 4.45 | 1,700 | 0 | 0.0 |
05/12/2018 |
4.45
|
5,800 | 4.52 | 4.52 | 4.45 | 2,400 | 0 | 0.0 |
04/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
03/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
30/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
29/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
28/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
27/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
26/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
23/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
22/11/2018 |
4.52
|
700 | 3.94 | 4.52 | 4.52 | 0 | 0 | 0 |
21/11/2018 |
3.94
|
100 | 4.52 | 4.52 | 3.94 | 0 | 100 | -0.0 |
20/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
19/11/2018 |
4.52
|
100 | 4.45 | 4.52 | 4.52 | 0 | 0 | 0 |
16/11/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
15/11/2018 |
4.45
|
500 | 4.30 | 4.45 | 4.45 | 0 | 0 | 0 |
14/11/2018 |
4.30
|
0 | 4.45 | 4.30 | 4.30 | 0 | 0 | 0 |
13/11/2018 |
4.45
|
400 | 4.52 | 4.52 | 3.94 | 0 | 100 | -0.0 |
12/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
09/11/2018 |
4.52
|
1,300 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 |
08/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |