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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.66
|
100 | 5.17 | 5.17 | 4.66 | 0 | 100 | -0.0 |
18/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
17/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
14/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
13/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
12/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
11/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
10/09/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
07/09/2018 |
5.17
|
100 | 5.74 | 5.74 | 5.17 | 0 | 100 | -0.0 |
06/09/2018 |
5.74
|
100 | 6.38 | 6.38 | 5.74 | 0 | 100 | -0.0 |
05/09/2018 |
6.38
|
6,800 | 6.32 | 6.38 | 6.32 | 6,800 | 0 | 0.1 |
04/09/2018 |
6.32
|
9,300 | 6.38 | 6.38 | 6.32 | 9,300 | 0 | 0.1 |
31/08/2018 |
6.38
|
10,000 | 6.38 | 6.38 | 6.38 | 10,000 | 0 | 0.1 |
30/08/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
29/08/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
28/08/2018 |
6.38
|
200 | 6.38 | 6.38 | 5.74 | 0 | 100 | -0.0 |
27/08/2018 |
6.38
|
300 | 5.93 | 6.38 | 5.42 | 0 | 100 | -0.0 |
24/08/2018 |
5.93
|
1,020 | 6.06 | 6.06 | 5.49 | 900 | 0 | 0.0 |
23/08/2018 |
6.06
|
400 | 5.55 | 6.06 | 5.04 | 0 | 100 | -0.0 |
22/08/2018 |
5.55
|
200 | 5.23 | 5.55 | 4.79 | 0 | 100 | -0.0 |
21/08/2018 |
5.23
|
400 | 4.79 | 5.23 | 4.53 | 0 | 100 | -0.0 |
20/08/2018 |
4.79
|
100 | 5.23 | 5.23 | 4.79 | 0 | 100 | -0.0 |
17/08/2018 |
5.23
|
200 | 4.79 | 5.23 | 5.17 | 0 | 0 | 0 |
16/08/2018 |
4.79
|
100 | 5.23 | 5.23 | 4.79 | 0 | 100 | -0.0 |
15/08/2018 |
5.23
|
200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/08/2018 |
5.23
|
200 | 5.23 | 5.23 | 4.79 | 0 | 100 | -0.0 |
13/08/2018 |
5.23
|
1,100 | 5.17 | 5.23 | 5.23 | 1,100 | 0 | 0.0 |
10/08/2018 |
5.17
|
1,300 | 5.23 | 5.23 | 5.17 | 1,200 | 0 | 0.0 |
09/08/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
08/08/2018 |
5.23
|
100 | 5.11 | 5.23 | 5.23 | 0 | 0 | 0 |
07/08/2018 |
5.11
|
300 | 5.23 | 5.23 | 4.72 | 0 | 100 | -0.0 |
06/08/2018 |
5.23
|
500 | 5.04 | 5.23 | 4.59 | 0 | 100 | -0.0 |
03/08/2018 |
5.04
|
200 | 4.79 | 5.04 | 4.34 | 0 | 100 | -0.0 |
02/08/2018 |
4.79
|
200 | 4.66 | 4.79 | 4.21 | 0 | 100 | -0.0 |
01/08/2018 |
4.66
|
300 | 4.47 | 4.66 | 4.15 | 0 | 200 | -0.0 |
31/07/2018 |
4.47
|
100 | 4.66 | 4.66 | 4.47 | 0 | 100 | -0.0 |
30/07/2018 |
4.66
|
100 | 4.40 | 4.66 | 4.66 | 0 | 0 | 0 |
27/07/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/07/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/07/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/07/2018 |
4.40
|
100 | 4.79 | 4.79 | 4.40 | 0 | 100 | -0.0 |
23/07/2018 |
4.79
|
200 | 4.66 | 4.79 | 4.28 | 0 | 100 | -0.0 |
20/07/2018 |
4.66
|
100 | 4.40 | 4.66 | 4.66 | 0 | 0 | 0 |
19/07/2018 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/07/2018 |
4.40
|
20 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/07/2018 |
4.40
|
100 | 4.72 | 4.72 | 4.40 | 0 | 100 | -0.0 |
16/07/2018 |
4.72
|
200 | 4.66 | 4.72 | 4.40 | 0 | 100 | -0.0 |
13/07/2018 |
4.66
|
100 | 4.28 | 4.66 | 4.66 | 0 | 0 | 0 |
12/07/2018 |
4.28
|
20 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/07/2018 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
10/07/2018 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
09/07/2018 |
4.28
|
100 | 4.59 | 4.59 | 4.28 | 0 | 100 | -0.0 |
06/07/2018 |
4.59
|
100 | 4.21 | 4.59 | 4.59 | 0 | 0 | 0 |
05/07/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
04/07/2018 |
4.21
|
100 | 4.66 | 4.66 | 4.21 | 0 | 100 | -0.0 |
03/07/2018 |
4.66
|
100 | 4.28 | 4.66 | 4.66 | 0 | 0 | 0 |
02/07/2018 |
4.28
|
200 | 4.53 | 4.53 | 4.15 | 0 | 100 | -0.0 |
29/06/2018 |
4.53
|
200 | 4.15 | 4.53 | 3.89 | 0 | 100 | -0.0 |
28/06/2018 |
4.15
|
100 | 4.53 | 4.53 | 4.15 | 0 | 100 | -0.0 |
27/06/2018 |
4.53
|
200 | 4.15 | 4.53 | 3.77 | 0 | 100 | -0.0 |
26/06/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
25/06/2018 |
4.15
|
100 | 4.34 | 4.34 | 4.15 | 0 | 100 | -0.0 |
22/06/2018 |
4.34
|
100 | 4.79 | 4.79 | 4.34 | 0 | 100 | -0.0 |
21/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
20/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
19/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
18/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
15/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
14/06/2018 |
4.79
|
100 | 5.17 | 5.17 | 4.79 | 0 | 100 | -0.0 |
13/06/2018 |
5.17
|
100 | 5.74 | 5.74 | 5.17 | 0 | 100 | -0.0 |
12/06/2018 |
5.74
|
200 | 5.23 | 5.74 | 5.68 | 0 | 0 | 0 |
11/06/2018 |
5.23
|
200 | 5.30 | 5.30 | 4.85 | 0 | 100 | -0.0 |
08/06/2018 |
5.30
|
200 | 5.23 | 5.30 | 4.72 | 0 | 100 | -0.0 |
07/06/2018 |
5.23
|
200 | 4.79 | 5.23 | 4.79 | 0 | 100 | -0.0 |
06/06/2018 |
4.79
|
100 | 5.23 | 5.23 | 4.79 | 0 | 100 | -0.0 |
05/06/2018 |
5.23
|
100 | 5.81 | 5.81 | 5.23 | 0 | 100 | -0.0 |
04/06/2018 |
5.81
|
200 | 5.68 | 5.81 | 5.17 | 0 | 100 | -0.0 |
01/06/2018 |
5.68
|
200 | 5.49 | 5.68 | 4.98 | 0 | 100 | -0.0 |
31/05/2018 |
5.49
|
200 | 5.30 | 5.49 | 4.79 | 0 | 100 | -0.0 |
30/05/2018 |
5.30
|
200 | 4.98 | 5.30 | 4.53 | 0 | 100 | -0.0 |
29/05/2018 |
4.98
|
200 | 4.59 | 4.98 | 4.15 | 0 | 100 | -0.0 |
28/05/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/05/2018 |
4.59
|
100 | 4.98 | 4.98 | 4.59 | 0 | 100 | -0.0 |
24/05/2018 |
4.98
|
500 | 4.53 | 4.98 | 4.98 | 0 | 0 | 0 |
23/05/2018 |
4.53
|
100 | 4.85 | 4.85 | 4.53 | 0 | 100 | -0.0 |
22/05/2018 |
4.85
|
100 | 5.30 | 5.30 | 4.85 | 0 | 100 | -0.0 |
21/05/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/05/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/05/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/05/2018 |
5.30
|
100 | 5.81 | 5.81 | 5.30 | 0 | 100 | -0.0 |
15/05/2018 |
5.81
|
200 | 5.74 | 5.81 | 5.42 | 0 | 100 | -0.0 |
14/05/2018 |
5.74
|
200 | 5.81 | 5.81 | 5.30 | 0 | 100 | -0.0 |
11/05/2018 |
5.81
|
300 | 5.30 | 5.81 | 4.91 | 0 | 100 | -0.0 |
10/05/2018 |
5.30
|
100 | 5.81 | 5.81 | 5.30 | 0 | 100 | -0.0 |
09/05/2018 |
5.81
|
200 | 5.49 | 5.81 | 5.04 | 0 | 100 | -0.0 |
08/05/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
07/05/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/05/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
03/05/2018 |
5.49
|
200 | 6.00 | 6.00 | 5.49 | 200 | 100 | 0.0 |
02/05/2018 |
6.00
|
100 | 5.68 | 6.00 | 6.00 | 0 | 0 | 0 |