Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/01/2019 |
5.47
|
100 | 4.76 | 5.47 | 5.47 | 0 | 0 | 0 |
04/01/2019 |
4.76
|
100 | 4.14 | 4.76 | 4.76 | 0 | 0 | 0 |
03/01/2019 |
4.14
|
100 | 3.61 | 4.14 | 4.14 | 0 | 0 | 0 |
02/01/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
28/12/2018 |
3.61
|
100 | 3.17 | 3.61 | 3.61 | 0 | 0 | 0 |
27/12/2018 |
3.17
|
500 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 |
26/12/2018 |
3.09
|
1,000 | 2.91 | 3.09 | 2.91 | 0 | 100 | -0.0 |
25/12/2018 |
2.91
|
200 | 2.73 | 2.91 | 2.91 | 0 | 0 | 0 |
24/12/2018 |
2.73
|
43,100 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
21/12/2018 |
2.73
|
41,100 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 |
20/12/2018 |
2.82
|
700 | 2.73 | 2.82 | 2.82 | 0 | 0 | 0 |
19/12/2018 |
2.73
|
34,800 | 3.26 | 3.26 | 2.73 | 0 | 0 | 0 |
18/12/2018 |
3.26
|
1,000 | 3.09 | 3.26 | 3.09 | 0 | 0 | 0 |
17/12/2018 |
3.09
|
600 | 2.64 | 3.09 | 3.00 | 0 | 0 | 0 |
14/12/2018 |
2.64
|
11,300 | 2.91 | 3.09 | 2.64 | 0 | 0 | 0 |
13/12/2018 |
2.91
|
12,208 | 3.61 | 3.61 | 2.82 | 0 | 0 | 0 |
12/12/2018 |
3.61
|
200 | 3.17 | 3.61 | 2.73 | 0 | 0 | 0 |
11/12/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
10/12/2018 |
3.17
|
100 | 5.20 | 5.20 | 3.17 | 0 | 0 | 0 |
07/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
02/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/11/2018 |
5.20
|
100 | 4.67 | 5.20 | 5.20 | 0 | 0 | 0 |
31/10/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/10/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
29/10/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
26/10/2018 |
4.67
|
100 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 |
25/10/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
24/10/2018 |
4.85
|
100 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
23/10/2018 |
4.94
|
100 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
22/10/2018 |
5.11
|
100 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
19/10/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/10/2018 |
5.20
|
100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
17/10/2018 |
5.11
|
200 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
16/10/2018 |
5.03
|
100 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 |
15/10/2018 |
4.94
|
400 | 4.94 | 5.11 | 4.94 | 0 | 0 | 0 |
12/10/2018 |
4.94
|
100 | 4.85 | 4.94 | 4.94 | 0 | 0 | 0 |
11/10/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
10/10/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
09/10/2018 |
4.85
|
200 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
08/10/2018 |
4.94
|
200 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
05/10/2018 |
5.03
|
100 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
04/10/2018 |
5.20
|
0 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
03/10/2018 |
5.11
|
300 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
02/10/2018 |
5.11
|
300 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
01/10/2018 |
5.03
|
200 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 |
28/09/2018 |
4.94
|
300 | 4.85 | 4.94 | 4.94 | 0 | 0 | 0 |
27/09/2018 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
26/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
25/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
24/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
21/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
20/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
18/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
17/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
13/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
12/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
11/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
10/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
06/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
05/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
04/09/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
31/08/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
30/08/2018 |
4.85
|
100 | 4.50 | 4.85 | 4.85 | 0 | 0 | 0 |
29/08/2018 |
4.50
|
0 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
28/08/2018 |
4.41
|
400 | 4.67 | 4.67 | 4.41 | 0 | 0 | 0 |
27/08/2018 |
4.67
|
500 | 4.67 | 4.85 | 4.67 | 0 | 0 | 0 |
24/08/2018 |
4.67
|
0 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
23/08/2018 |
4.58
|
300 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 |
22/08/2018 |
4.85
|
400 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
21/08/2018 |
5.03
|
300 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
20/08/2018 |
5.11
|
200 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 |
17/08/2018 |
5.38
|
500 | 5.55 | 5.55 | 5.38 | 0 | 0 | 0 |
16/08/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |