| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0.40 | 4.94% | 49,914 | -3,800 | -0.0 |
8.10
9
8.50
|
|
2 tháng
(2024-09-27) |
-0.40 | -4.49% | 92,476 | -2,600 | -0.0 |
8.10
9
8.50
|
|
3 tháng
(2024-08-28) |
-0.20 | -2.30% | 156,638 | -25,500 | -0.2 |
8.10
9
8.50
|
|
6 tháng
(2024-05-30) |
-0.60 | -6.59% | 1,104,537 | -30,681 | -0.3 |
8.10
14.80
8.50
|
|
12 tháng
(2023-12-04) |
-0.35 | -4% | 1,385,191 | -42,766 | -0.4 |
7.74
14.80
8.50
|
|
24 tháng
(2022-12-07) |
-1.53 | -15.22% | 1,832,103 | -142,731 | -1.4 |
7.74
14.80
8.50
|
|
36 tháng
(2021-12-13) |
-4.23 | -33.23% | 2,552,149 | -201,758 | -2.2 |
7.74
25.55
8.50
|
|
60 tháng
(2019-12-23) |
4.33 | 103.91% | 4,445,067 | -140,981 | -0.8 |
3.89
25.55
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2019 |
4.66
|
15 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 16/09/2019 |
4.66
|
800 | 5.09 | 5.09 | 4.66 | 0 | 0 | 0 |
| 13/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 12/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 10/09/2019 |
5.09
|
29 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 06/09/2019 |
5.09
|
30 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/09/2019 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/09/2019 |
5.09
|
14,300 | 4.73 | 5.16 | 5.09 | 0 | 0 | 0 |
| 03/09/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 30/08/2019 |
4.73
|
51 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 29/08/2019 |
4.73
|
23,100 | 5.23 | 5.23 | 4.73 | 0 | 0 | 0 |
| 28/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 26/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/08/2019 |
5.23
|
567 | 4.95 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/08/2019 |
4.95
|
1,300 | 4.80 | 4.95 | 4.88 | 0 | 0 | 0 |
| 21/08/2019 |
4.80
|
100 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 20/08/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 19/08/2019 |
4.88
|
253 | 4.73 | 4.88 | 4.88 | 0 | 0 | 0 |
| 16/08/2019 |
4.73
|
150 | 5.02 | 5.02 | 4.73 | 0 | 0 | 0 |
| 15/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 14/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 13/08/2019 |
5.02
|
100 | 4.59 | 5.02 | 5.02 | 0 | 0 | 0 |
| 12/08/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 09/08/2019 |
4.59
|
1,000 | 4.95 | 4.95 | 4.59 | 0 | 0 | 0 |
| 08/08/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 07/08/2019 |
4.95
|
90 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/08/2019 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 05/08/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/08/2019 |
4.95
|
400 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 01/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 31/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 30/07/2019 |
5.02
|
300 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 29/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 26/07/2019 |
5.02
|
400 | 4.95 | 5.02 | 5.02 | 0 | 0 | 0 |
| 25/07/2019 |
4.95
|
10 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 24/07/2019 |
4.95
|
1,800 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
| 23/07/2019 |
5.09
|
1,970 | 5.09 | 5.09 | 4.66 | 0 | 870 | -0.0 |
| 22/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 19/07/2019 |
5.09
|
20 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/07/2019 |
5.09
|
100 | 4.95 | 5.09 | 5.09 | 100 | 0 | 0.0 |
| 17/07/2019 |
4.95
|
224 | 5.23 | 5.23 | 4.95 | 210 | 0 | 0.0 |
| 16/07/2019 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 10 | 0 | 0.0 |
| 15/07/2019 |
5.23
|
550 | 5.09 | 5.23 | 5.23 | 550 | 0 | 0.0 |
| 12/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/07/2019 |
5.09
|
10 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 10/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/07/2019 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 1,000 | -0.0 |
| 03/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 02/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 01/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 24/06/2019 |
5.09
|
56 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 21/06/2019 |
5.09
|
5,050 | 5.02 | 5.09 | 5.09 | 0 | 0 | 0 |
| 20/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 19/06/2019 |
5.02
|
20 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 18/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 17/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 14/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 13/06/2019 |
5.02
|
3,320 | 5.51 | 5.51 | 5.02 | 0 | 0 | 0 |
| 12/06/2019 |
5.51
|
18,900 | 5.02 | 5.51 | 5.16 | 0 | 500 | -0.0 |
| 11/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 10/06/2019 |
5.02
|
300 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 07/06/2019 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/06/2019 |
5.09
|
2,700 | 5.02 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/06/2019 |
5.02
|
100 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 |
| 04/06/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 03/06/2019 |
4.88
|
1,100 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 |
| 31/05/2019 |
5.02
|
296 | 5.02 | 5.02 | 5.02 | 0 | 200 | -0.0 |
| 30/05/2019 |
5.02
|
300 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 |
| 29/05/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 28/05/2019 |
4.88
|
100 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 |
| 27/05/2019 |
5.02
|
38 | 5.02 | 5.02 | 5.02 | 10 | 0 | 0.0 |
| 24/05/2019 |
5.02
|
1,325 | 4.88 | 5.02 | 4.88 | 0 | 0 | 0 |
| 23/05/2019 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 22/05/2019 |
4.88
|
1,118 | 4.80 | 4.95 | 4.88 | 10 | 0 | 0 |
| 21/05/2019 |
4.80
|
3,260 | 4.73 | 4.95 | 4.66 | 0 | 0 | 0 |
| 20/05/2019 |
4.73
|
400 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
| 17/05/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 16/05/2019 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 15/05/2019 |
4.95
|
26,700 | 5.16 | 5.37 | 4.95 | 0 | 5,000 | -0.0 |
| 14/05/2019 |
5.16
|
10,400 | 5.16 | 5.16 | 4.95 | 9,000 | 10,000 | -0.0 |
| 13/05/2019 |
5.16
|
6,200 | 5.16 | 5.23 | 5.16 | 5,200 | 0 | 0.0 |
| 10/05/2019 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 09/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 08/05/2019 |
5.16
|
5,600 | 5.09 | 5.16 | 5.09 | 0 | 5,400 | -0.0 |
| 07/05/2019 |
5.09
|
1,810 | 5.09 | 5.09 | 5.09 | 10 | 0 | 0.0 |
| 06/05/2019 |
5.09
|
14,100 | 5.23 | 5.23 | 4.95 | 10,800 | 11,100 | -0.0 |
| 03/05/2019 |
5.23
|
15 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 02/05/2019 |
5.23
|
3,000 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 |
| 26/04/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 25/04/2019 |
5.16
|
1,200 | 5.16 | 5.30 | 5.16 | 0 | 0 | 0 |