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 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/07/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/07/2019 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 100 | 0 | 0.0 |
08/07/2019 |
4.45
|
3,500 | 5.22 | 5.22 | 4.45 | 100 | 2,600 | -0.0 |
05/07/2019 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
04/07/2019 |
5.41
|
200 | 5.61 | 5.61 | 5.41 | 100 | 0 | 0.0 |
03/07/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
02/07/2019 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 200 | 0 | 0.0 |
01/07/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/06/2019 |
5.12
|
4,100 | 5.41 | 5.41 | 4.54 | 3,700 | 0 | 0.0 |
27/06/2019 |
5.03
|
6,000 | 5.22 | 5.22 | 4.35 | 4,500 | 0 | 0.0 |
26/06/2019 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 100 | 0 | 0.0 |
25/06/2019 |
4.54
|
4,411 | 5.03 | 5.03 | 4.25 | 1,000 | 0 | 0.0 |
24/06/2019 |
4.64
|
1,000 | 4.64 | 4.64 | 4.64 | 100 | 0 | 0.0 |
21/06/2019 |
4.35
|
2,300 | 3.67 | 4.35 | 3.67 | 2,200 | 0 | 0.0 |
20/06/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/06/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/06/2019 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 100 | 0 | 0.0 |
17/06/2019 |
3.96
|
1,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
14/06/2019 |
4.35
|
3,800 | 4.54 | 4.54 | 3.96 | 100 | 0 | 0.0 |
13/06/2019 |
4.25
|
200 | 4.16 | 4.25 | 4.16 | 100 | 0 | 0.0 |
12/06/2019 |
4.16
|
600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
11/06/2019 |
4.54
|
200 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
10/06/2019 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 100 | 0 | 0.0 |
07/06/2019 |
4.74
|
110 | 4.74 | 4.74 | 4.74 | 100 | 0 | 0.0 |
06/06/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
05/06/2019 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 100 | 0 | 0.0 |
04/06/2019 |
4.25
|
1,969 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
03/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
31/05/2019 |
4.64
|
2,100 | 4.35 | 4.74 | 4.35 | 1,900 | 0 | 0.0 |
30/05/2019 |
4.74
|
6,540 | 4.35 | 4.83 | 4.35 | 400 | 4,200 | -0.0 |
29/05/2019 |
4.83
|
600 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
28/05/2019 |
5.32
|
299 | 4.93 | 5.32 | 4.93 | 100 | 0 | 0.0 |
27/05/2019 |
5.41
|
200 | 4.64 | 5.41 | 4.64 | 100 | 0 | 0.0 |
24/05/2019 |
5.12
|
1,100 | 4.83 | 5.12 | 4.64 | 100 | 0 | 0 |
23/05/2019 |
5.12
|
4,500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
22/05/2019 |
5.61
|
10,600 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
21/05/2019 |
6.19
|
2,259 | 6.19 | 6.96 | 6.19 | 500 | 0 | 0.0 |
20/05/2019 |
6.86
|
800 | 6.28 | 6.86 | 6.28 | 500 | 0 | 0.0 |
17/05/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
16/05/2019 |
6.96
|
4,600 | 7.15 | 7.15 | 6.09 | 300 | 3,800 | -0.0 |
15/05/2019 |
6.67
|
1,900 | 6.67 | 6.67 | 6.67 | 0 | 1,000 | -0.0 |
14/05/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
13/05/2019 |
7.35
|
3,100 | 6.77 | 7.35 | 6.77 | 100 | 3,000 | -0.0 |
10/05/2019 |
7.44
|
250 | 7.44 | 7.44 | 7.44 | 200 | 0 | 0.0 |
09/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
08/05/2019 |
7.44
|
4,239 | 6.86 | 7.93 | 6.86 | 400 | 3,800 | -0.0 |
07/05/2019 |
7.54
|
4,800 | 8.99 | 8.99 | 7.54 | 300 | 3,100 | -0.0 |
06/05/2019 |
8.31
|
600 | 8.31 | 8.31 | 8.31 | 100 | 0 | 0.0 |
03/05/2019 |
9.18
|
2,000 | 9.86 | 9.86 | 8.31 | 500 | 100 | 0.0 |
02/05/2019 |
9.18
|
301 | 10.05 | 10.05 | 8.51 | 200 | 0 | 0.0 |
26/04/2019 |
9.38
|
6,200 | 8.99 | 9.57 | 7.83 | 4,200 | 0 | 0.0 |
25/04/2019 |
8.70
|
800 | 9.47 | 9.47 | 8.22 | 500 | 0 | 0.0 |
24/04/2019 |
9.09
|
1,000 | 9.86 | 9.86 | 8.31 | 500 | 300 | 0.0 |
23/04/2019 |
9.18
|
2,400 | 9.86 | 9.86 | 8.12 | 200 | 1,700 | -0.0 |
22/04/2019 |
8.99
|
929 | 10.73 | 10.73 | 8.99 | 700 | 0 | 0.0 |
19/04/2019 |
9.96
|
600 | 10.73 | 10.73 | 9.96 | 400 | 0 | 0.0 |
18/04/2019 |
10.15
|
710 | 10.73 | 10.73 | 10.15 | 300 | 0 | 0.0 |
17/04/2019 |
9.96
|
500 | 9.86 | 10.34 | 9.86 | 500 | 0 | 0.0 |
16/04/2019 |
9.67
|
300 | 10.15 | 10.15 | 9.67 | 200 | 0 | 0.0 |
12/04/2019 |
9.38
|
1,000 | 9.09 | 9.57 | 9.09 | 1,000 | 0 | 0.0 |
11/04/2019 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
10/04/2019 |
8.89
|
300 | 8.12 | 8.99 | 8.12 | 200 | 0 | 0.0 |
09/04/2019 |
8.99
|
300 | 8.31 | 9.09 | 8.31 | 200 | 0 | 0.0 |
08/04/2019 |
9.18
|
200 | 8.60 | 9.18 | 8.60 | 100 | 0 | 0.0 |
05/04/2019 |
9.47
|
400 | 8.70 | 9.57 | 8.70 | 300 | 0 | 0.0 |
04/04/2019 |
9.67
|
400 | 10.63 | 10.63 | 8.70 | 300 | 0 | 0.0 |
03/04/2019 |
9.67
|
2,840 | 9.86 | 9.86 | 8.31 | 2,300 | 0 | 0.0 |
02/04/2019 |
9.18
|
700 | 10.92 | 10.92 | 9.18 | 200 | 0 | 0.0 |
01/04/2019 |
10.15
|
300 | 10.83 | 10.83 | 10.15 | 100 | 0 | 0.0 |
29/03/2019 |
10.15
|
3,200 | 10.15 | 10.15 | 10.15 | 3,200 | 0 | 0.0 |
28/03/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
27/03/2019 |
9.38
|
25 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
26/03/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
25/03/2019 |
9.38
|
2,200 | 8.22 | 9.38 | 8.22 | 2,100 | 0 | 0.0 |
22/03/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
21/03/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
20/03/2019 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 |
19/03/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
18/03/2019 |
8.70
|
400 | 9.47 | 9.47 | 7.93 | 200 | 0 | 0.0 |
15/03/2019 |
8.80
|
200 | 8.41 | 8.80 | 8.41 | 100 | 0 | 0.0 |
14/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
13/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
12/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
11/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
08/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
07/03/2019 |
9.28
|
9 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
06/03/2019 |
9.28
|
20 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
05/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
04/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
01/03/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
28/02/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
27/02/2019 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 100 | 0 | 0.0 |
26/02/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
25/02/2019 |
8.60
|
700 | 9.38 | 9.38 | 7.93 | 200 | 0 | 0.0 |
22/02/2019 |
8.80
|
1,300 | 9.28 | 9.86 | 8.31 | 1,000 | 0 | 0.0 |
21/02/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
20/02/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
19/02/2019 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 100 | 0 | 0.0 |
18/02/2019 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 |