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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
10/07/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
09/07/2019 |
4.71
|
10 | 5 | 5 | 4.71 | 0 | 0 | 0 |
08/07/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/07/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/07/2019 |
5
|
20 | 4.68 | 5 | 4.36 | 0 | 0 | 0 |
03/07/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
02/07/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
01/07/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
28/06/2019 |
4.68
|
10 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 |
27/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
26/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
25/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
24/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
21/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
20/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
19/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
18/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
17/06/2019 |
5.03
|
10 | 4.71 | 5.03 | 5.03 | 0 | 0 | 0 |
14/06/2019 |
4.71
|
30 | 5 | 5 | 4.71 | 0 | 0 | 0 |
13/06/2019 |
5
|
10 | 5.32 | 5.32 | 5 | 0 | 0 | 0 |
12/06/2019 |
5.32
|
680 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
11/06/2019 |
5.72
|
50 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
10/06/2019 |
5.72
|
10 | 5.35 | 5.72 | 5.72 | 0 | 0 | 0 |
07/06/2019 |
5.35
|
750 | 5 | 5.35 | 4.65 | 0 | 0 | 0 |
06/06/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/06/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/06/2019 |
5
|
10 | 5.03 | 5.03 | 5 | 0 | 0 | 0 |
03/06/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
31/05/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/05/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
29/05/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
28/05/2019 |
5.03
|
10 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
27/05/2019 |
5.40
|
2,470 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
24/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
20/05/2019 |
5.50
|
2,800 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
17/05/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/05/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/05/2019 |
5.30
|
250 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/05/2019 |
5.30
|
1,040 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
13/05/2019 |
5.35
|
130 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
10/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/05/2019 |
5.40
|
120 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/05/2019 |
5.40
|
1,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
03/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/05/2019 |
5.50
|
1,310 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/04/2019 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/04/2019 |
5.50
|
610 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
24/04/2019 |
5.60
|
40 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/04/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/04/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/04/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/04/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
17/04/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
16/04/2019 |
5.60
|
4,000 | 5.55 | 5.60 | 5.60 | 0 | 0 | 0 |
12/04/2019 |
5.55
|
10 | 5.85 | 5.85 | 5.55 | 0 | 0 | 0 |
11/04/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
10/04/2019 |
5.85
|
8,530 | 5.47 | 5.85 | 5.11 | 0 | 0 | 0 |
09/04/2019 |
5.47
|
10 | 5.12 | 5.47 | 5.47 | 0 | 0 | 0 |
08/04/2019 |
5.12
|
4,420 | 5.48 | 5.86 | 5.10 | 0 | 0 | 0 |
05/04/2019 |
5.48
|
6,460 | 5.13 | 5.48 | 5.48 | 0 | 0 | 0 |
04/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
03/04/2019 |
5.13
|
10 | 5.45 | 5.45 | 5.13 | 0 | 0 | 0 |
02/04/2019 |
5.45
|
810 | 5.10 | 5.45 | 5.40 | 0 | 0 | 0 |
01/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/03/2019 |
5.10
|
3,340 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/03/2019 |
5.10
|
230 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
27/03/2019 |
5.01
|
2,520 | 5 | 5.35 | 5 | 0 | 0 | 0 |
26/03/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
25/03/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/03/2019 |
5
|
3,040 | 5.10 | 5.39 | 5 | 0 | 0 | 0 |
21/03/2019 |
5.10
|
550 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
20/03/2019 |
5.31
|
130 | 5.30 | 5.31 | 5 | 0 | 0 | 0 |
19/03/2019 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/03/2019 |
5.30
|
1,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/03/2019 |
5.30
|
20 | 5.68 | 5.69 | 5.30 | 0 | 0 | 0 |
14/03/2019 |
5.68
|
2,310 | 5.31 | 5.68 | 5 | 0 | 0 | 0 |
13/03/2019 |
5.31
|
140 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
12/03/2019 |
5.31
|
800 | 5.30 | 5.31 | 5.25 | 0 | 0 | 0 |
11/03/2019 |
5.30
|
4,950 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
08/03/2019 |
5.50
|
2,790 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
07/03/2019 |
5.45
|
300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
05/03/2019 |
5.45
|
5,440 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
04/03/2019 |
5.10
|
250 | 4.77 | 5.10 | 5 | 0 | 0 | 0 |
01/03/2019 |
4.77
|
10 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
28/02/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
27/02/2019 |
5.12
|
210 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
26/02/2019 |
5.50
|
10 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
25/02/2019 |
5.60
|
60 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
22/02/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/02/2019 |
5.50
|
1,750 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
20/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |