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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
05/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
04/07/2019 |
4.22
|
10 | 3.98 | 4.22 | 4.22 | 0 | 0 | 0 |
03/07/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
02/07/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
01/07/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
24/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
21/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
20/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
19/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
18/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
17/06/2019 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/06/2019 |
3.98
|
2,010 | 4.28 | 4.28 | 3.98 | 0 | 0 | 0 |
13/06/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/06/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/06/2019 |
4.28
|
10 | 4 | 4.28 | 4.28 | 0 | 0 | 0 |
10/06/2019 |
4
|
10 | 3.94 | 4 | 4 | 0 | 0 | 0 |
07/06/2019 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
06/06/2019 |
3.94
|
10 | 3.83 | 3.94 | 3.94 | 0 | 0 | 0 |
05/06/2019 |
3.83
|
10 | 3.62 | 3.83 | 3.83 | 0 | 0 | 0 |
04/06/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
03/06/2019 |
3.62
|
20 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
31/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
30/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
29/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
28/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
27/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
24/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
23/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
22/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
21/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
20/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
17/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
16/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
15/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
14/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
10/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
09/05/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
08/05/2019 |
3.62
|
60 | 3.86 | 3.86 | 3.62 | 0 | 0 | 0 |
07/05/2019 |
3.86
|
10 | 3.62 | 3.86 | 3.86 | 0 | 0 | 0 |
06/05/2019 |
3.62
|
20 | 3.88 | 4.06 | 3.62 | 0 | 0 | 0 |
03/05/2019 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
02/05/2019 |
3.88
|
160 | 3.72 | 3.89 | 3.72 | 0 | 0 | 0 |
26/04/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
25/04/2019 |
3.72
|
40 | 3.56 | 3.78 | 3.56 | 0 | 0 | 0 |
24/04/2019 |
3.56
|
10 | 3.37 | 3.56 | 3.56 | 0 | 0 | 0 |
23/04/2019 |
3.37
|
10 | 3.16 | 3.37 | 3.37 | 0 | 0 | 0 |
22/04/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
19/04/2019 |
3.16
|
10 | 2.95 | 3.16 | 3.16 | 0 | 0 | 0 |
18/04/2019 |
2.95
|
460 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
17/04/2019 |
3.17
|
20 | 2.98 | 3.17 | 2.98 | 0 | 0 | 0 |
16/04/2019 |
2.98
|
10 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 |
12/04/2019 |
2.96
|
180 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
11/04/2019 |
3.18
|
10 | 2.97 | 3.18 | 3.18 | 0 | 0 | 0 |
10/04/2019 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
09/04/2019 |
2.97
|
30 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 |
08/04/2019 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
05/04/2019 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
04/04/2019 |
2.78
|
140 | 2.84 | 2.84 | 2.67 | 0 | 0 | 0 |
03/04/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
02/04/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
01/04/2019 |
2.84
|
10 | 3.06 | 3.06 | 2.84 | 0 | 0 | 0 |
29/03/2019 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
28/03/2019 |
3.06
|
10 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 |
27/03/2019 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
26/03/2019 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/03/2019 |
3.26
|
31,310 | 3.05 | 3.26 | 3.05 | 0 | 0 | 0 |
22/03/2019 |
3.05
|
120 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
21/03/2019 |
3.22
|
400 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
20/03/2019 |
3.22
|
10 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
19/03/2019 |
3.28
|
10 | 3.08 | 3.28 | 3.28 | 0 | 0 | 0 |
18/03/2019 |
3.08
|
3,220 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 |
15/03/2019 |
3.28
|
20 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
14/03/2019 |
3.28
|
10 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 |
13/03/2019 |
3.11
|
10 | 2.94 | 3.11 | 3.11 | 0 | 0 | 0 |
12/03/2019 |
2.94
|
3,990 | 2.78 | 2.94 | 2.94 | 0 | 0 | 0 |
11/03/2019 |
2.78
|
10 | 2.97 | 2.97 | 2.78 | 0 | 0 | 0 |
08/03/2019 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
07/03/2019 |
2.97
|
5,680 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 |
06/03/2019 |
2.78
|
20 | 2.92 | 3.12 | 2.78 | 0 | 0 | 0 |
05/03/2019 |
2.92
|
3,030 | 2.90 | 2.92 | 2.92 | 0 | 0 | 0 |
04/03/2019 |
2.90
|
9,100 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
01/03/2019 |
3.03
|
3,020 | 2.83 | 3.03 | 2.83 | 0 | 0 | 0 |
28/02/2019 |
2.83
|
2,000 | 2.78 | 2.83 | 2.83 | 0 | 0 | 0 |
27/02/2019 |
2.78
|
12,000 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 |
26/02/2019 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
25/02/2019 |
2.89
|
2,720 | 2.94 | 2.94 | 2.89 | 0 | 1,220 | -0.0 |
22/02/2019 |
2.94
|
140 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 |
21/02/2019 |
2.94
|
14,700 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
20/02/2019 |
3.15
|
2,260 | 2.97 | 3.15 | 2.89 | 0 | 0 | 0 |
19/02/2019 |
2.97
|
2,940 | 2.78 | 2.97 | 2.78 | 0 | 0 | 0 |
18/02/2019 |
2.78
|
25,370 | 2.72 | 2.91 | 2.78 | 0 | 0 | 0 |