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) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-24) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-26) |
0.60 | 17.14% | 227,340 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-10-03) |
-0.70 | -14.58% | 503,728 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-06) |
-0.90 | -18% | 2,702,141 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-17) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/07/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/07/2019 |
4.50
|
3,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
05/07/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/07/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/07/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/07/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/07/2019 |
4.70
|
2,000 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
28/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/06/2019 |
5.20
|
145,400 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
18/06/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/06/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/06/2019 |
5.70
|
100 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
13/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
11/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
03/06/2019 |
6.30
|
3 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/05/2019 |
6.30
|
3 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/05/2019 |
6.30
|
1,200 | 6.30 | 6.30 | 6.30 | 0 | 1,200 | -0.0 |
15/05/2019 |
6.30
|
913 | 7 | 7 | 6.30 | 0 | 0 | 0 |
14/05/2019 |
7
|
8 | 7 | 7 | 7 | 0 | 0 | 0 |
13/05/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/05/2019 |
7
|
200 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
09/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
03/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
02/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
25/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
23/04/2019 |
7.70
|
100 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
22/04/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/04/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
18/04/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
17/04/2019 |
7
|
300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
16/04/2019 |
7.20
|
100 | 8 | 8 | 7.20 | 0 | 0 | 0 |
12/04/2019 |
8
|
5,000 | 7.30 | 8 | 8 | 0 | 0 | 0 |
11/04/2019 |
7.30
|
36,400 | 7.90 | 8.60 | 7.30 | 0 | 0 | 0 |
10/04/2019 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/04/2019 |
7.90
|
36,600 | 7.20 | 7.90 | 7.70 | 0 | 0 | 0 |
08/04/2019 |
7.20
|
124 | 8 | 8 | 7.20 | 0 | 0 | 0 |
05/04/2019 |
8
|
34,801 | 7.30 | 8 | 7.90 | 0 | 0 | 0 |
04/04/2019 |
7.30
|
14,700 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
03/04/2019 |
6.70
|
1,300 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
02/04/2019 |
6.10
|
1,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
01/04/2019 |
6.70
|
100 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
29/03/2019 |
7.40
|
18,900 | 6.90 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2019 |
6.90
|
24,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
27/03/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/03/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/03/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/03/2019 |
6.80
|
100 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
21/03/2019 |
6.40
|
19,000 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
20/03/2019 |
5.90
|
11,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
19/03/2019 |
5.80
|
10,500 | 5.30 | 5.80 | 5.80 | 0 | 0 | 0 |
18/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/03/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/03/2019 |
5.30
|
12,300 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
07/03/2019 |
5
|
1,600 | 4.60 | 5 | 5 | 0 | 0 | 0 |
06/03/2019 |
4.60
|
5,204 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
05/03/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
04/03/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/03/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/02/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/02/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/02/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/02/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/02/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/02/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/02/2019 |
4.20
|
1,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
19/02/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/02/2019 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |