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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/02/2019 |
5.22
|
600 | 5.04 | 5.22 | 4.68 | 0 | 100 | -0.0 |
13/02/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
12/02/2019 |
5.04
|
200 | 5.13 | 5.22 | 5.04 | 100 | 0 | 0.0 |
11/02/2019 |
5.13
|
525 | 4.68 | 5.13 | 4.77 | 0 | 100 | -0.0 |
01/02/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
31/01/2019 |
4.68
|
19,800 | 4.68 | 4.68 | 4.68 | 0 | 19,800 | -0.1 |
30/01/2019 |
4.68
|
300 | 4.86 | 5.31 | 4.68 | 100 | 0 | 0.0 |
29/01/2019 |
4.86
|
125 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 |
28/01/2019 |
4.77
|
300 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
25/01/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
24/01/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
23/01/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
22/01/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
21/01/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
18/01/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
17/01/2019 |
4.95
|
21,100 | 5.04 | 5.13 | 4.95 | 0 | 0 | 0 |
16/01/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
15/01/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
14/01/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/01/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
10/01/2019 |
5.04
|
20,000 | 5.04 | 5.04 | 4.95 | 0 | 10,000 | -0.1 |
09/01/2019 |
5.04
|
10,000 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
08/01/2019 |
5.13
|
32,100 | 5.13 | 5.13 | 4.95 | 0 | 10,100 | -0.1 |
07/01/2019 |
5.13
|
37,300 | 5.04 | 5.13 | 5.04 | 0 | 27,100 | -0.2 |
04/01/2019 |
5.04
|
24,100 | 5.13 | 5.13 | 5.04 | 0 | 900 | -0.0 |
03/01/2019 |
5.13
|
300 | 4.86 | 5.13 | 4.50 | 0 | 0 | 0 |
02/01/2019 |
4.86
|
100 | 5.40 | 5.40 | 4.86 | 0 | 0 | 0 |
28/12/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/12/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/12/2018 |
5.40
|
800 | 5.40 | 5.40 | 4.95 | 0 | 100 | -0.0 |
25/12/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/12/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/12/2018 |
5.40
|
300 | 5.04 | 5.40 | 5.40 | 0 | 0 | 0 |
20/12/2018 |
5.04
|
200 | 5.04 | 5.49 | 5.04 | 100 | 0 | 0.0 |
19/12/2018 |
5.04
|
6,310 | 4.59 | 5.04 | 4.59 | 0 | 5,600 | -0.0 |
18/12/2018 |
4.59
|
5,300 | 4.41 | 4.59 | 4.50 | 0 | 0 | 0 |
17/12/2018 |
4.41
|
500 | 4.77 | 5.22 | 4.41 | 100 | 0 | 0.0 |
14/12/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
13/12/2018 |
4.77
|
2,610 | 5.22 | 5.22 | 4.77 | 0 | 0 | 0 |
12/12/2018 |
5.22
|
20 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
11/12/2018 |
5.22
|
600 | 5.22 | 5.22 | 4.77 | 0 | 500 | -0.0 |
10/12/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
07/12/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
06/12/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
05/12/2018 |
5.22
|
900 | 5.40 | 5.40 | 4.86 | 0 | 0 | 0 |
04/12/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
03/12/2018 |
5.40
|
7 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/11/2018 |
5.40
|
100 | 4.95 | 5.40 | 5.40 | 0 | 0 | 0 |
29/11/2018 |
4.95
|
95 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
28/11/2018 |
4.95
|
34,100 | 4.77 | 4.95 | 4.77 | 0 | 2,000 | -0.0 |
27/11/2018 |
4.77
|
1,000 | 4.50 | 4.77 | 4.50 | 0 | 0 | 0 |
26/11/2018 |
4.50
|
100 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
23/11/2018 |
4.41
|
240 | 4.41 | 4.50 | 4.41 | 0 | 0 | 0 |
22/11/2018 |
4.41
|
500 | 4.86 | 4.86 | 4.41 | 0 | 0 | 0 |
21/11/2018 |
4.86
|
30,023 | 4.77 | 4.95 | 4.86 | 0 | 14,400 | -0.1 |
20/11/2018 |
4.77
|
15,900 | 4.59 | 4.95 | 4.68 | 0 | 3,000 | -0.0 |
19/11/2018 |
4.59
|
1,600 | 5.04 | 5.04 | 4.59 | 0 | 100 | -0.0 |
16/11/2018 |
5.04
|
16,000 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
15/11/2018 |
5.13
|
1,100 | 4.68 | 5.13 | 4.68 | 0 | 0 | 0 |
14/11/2018 |
4.68
|
11,700 | 4.95 | 5.04 | 4.68 | 0 | 0 | 0 |
13/11/2018 |
4.95
|
1,710 | 5.49 | 5.49 | 4.95 | 0 | 0 | 0 |
12/11/2018 |
5.49
|
300 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 |
09/11/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
08/11/2018 |
5.58
|
138,200 | 5.40 | 5.58 | 5.40 | 0 | 87,700 | -0.5 |
07/11/2018 |
5.40
|
24,400 | 5.31 | 5.40 | 5.31 | 0 | 22,100 | -0.1 |
06/11/2018 |
5.31
|
108,700 | 5.13 | 5.40 | 5.13 | 0 | 97,000 | -0.6 |
05/11/2018 |
5.13
|
97,100 | 4.68 | 5.13 | 4.77 | 0 | 0 | 0 |
02/11/2018 |
4.68
|
7,700 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
01/11/2018 |
4.95
|
25,300 | 4.95 | 4.95 | 4.59 | 0 | 0 | 0 |
31/10/2018 |
4.95
|
20,500 | 4.50 | 4.95 | 4.50 | 0 | 0 | 0 |
30/10/2018 |
4.50
|
2,800 | 4.59 | 4.68 | 4.50 | 0 | 0 | 0 |
29/10/2018 |
4.59
|
73,840 | 4.23 | 4.59 | 4.32 | 0 | 7,000 | -0.0 |
26/10/2018 |
4.23
|
2,300 | 4.23 | 4.41 | 4.23 | 0 | 0 | 0 |
25/10/2018 |
4.23
|
47,400 | 4.50 | 4.50 | 4.23 | 0 | 0 | 0 |
24/10/2018 |
4.50
|
4,800 | 4.23 | 4.50 | 4.14 | 0 | 0 | 0 |
23/10/2018 |
4.23
|
86,500 | 4.32 | 4.59 | 3.96 | 0 | 0 | 0 |
22/10/2018 |
4.32
|
36,200 | 4.32 | 4.41 | 4.23 | 0 | 0 | 0 |
19/10/2018 |
4.32
|
58,300 | 4.32 | 4.41 | 3.96 | 0 | 0 | 0 |
18/10/2018 |
4.32
|
22,800 | 4.23 | 4.32 | 4.05 | 0 | 0 | 0 |
17/10/2018 |
4.23
|
22,600 | 4.23 | 4.41 | 4.14 | 0 | 0 | 0 |
16/10/2018 |
4.23
|
53,600 | 4.05 | 4.32 | 3.96 | 0 | 0 | 0 |
15/10/2018 |
4.05
|
103,013 | 3.69 | 4.05 | 3.69 | 0 | 0 | 0 |
12/10/2018 |
3.69
|
900 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
11/10/2018 |
3.78
|
42,810 | 3.69 | 3.78 | 3.60 | 0 | 200 | -0.0 |
10/10/2018 |
3.69
|
87,000 | 3.60 | 3.78 | 3.60 | 0 | 0 | 0 |
09/10/2018 |
3.60
|
22,400 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
08/10/2018 |
3.60
|
7,000 | 3.33 | 3.60 | 3.42 | 0 | 0 | 0 |
05/10/2018 |
3.33
|
1,300 | 3.60 | 3.60 | 3.33 | 0 | 0 | 0 |
04/10/2018 |
3.60
|
4,100 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
03/10/2018 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/09/2018 |
3.60
|
100 | 3.51 | 3.60 | 3.60 | 0 | 0 | 0 |
27/09/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
26/09/2018 |
3.51
|
200 | 3.42 | 3.51 | 3.51 | 0 | 0 | 0 |
25/09/2018 |
3.42
|
1,200 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
24/09/2018 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/09/2018 |
3.60
|
100 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
20/09/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |