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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
13/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
11/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
01/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
31/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/01/2019 |
3.74
|
300 | 3.67 | 3.74 | 3.37 | 0 | 0 | 0 |
29/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
23/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
17/01/2019 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
16/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/01/2019 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
11/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
08/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
04/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
28/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
27/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
26/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
25/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
18/12/2018 |
3.74
|
100 | 3.44 | 3.74 | 3.74 | 0 | 0 | 0 |
17/12/2018 |
3.44
|
500 | 3.14 | 3.44 | 3.14 | 0 | 0 | 0 |
14/12/2018 |
3.14
|
1,200 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
13/12/2018 |
3.14
|
200 | 3.44 | 3.44 | 3.14 | 0 | 0 | 0 |
12/12/2018 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
11/12/2018 |
3.44
|
100 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
10/12/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
07/12/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
06/12/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
05/12/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
04/12/2018 |
3.59
|
800 | 3.74 | 3.74 | 3.59 | 800 | 0 | 0.0 |
03/12/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/11/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/11/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
28/11/2018 |
3.74
|
4,200 | 3.52 | 3.74 | 3.29 | 0 | 0 | 0 |
27/11/2018 |
3.52
|
7,700 | 3.82 | 3.82 | 3.44 | 0 | 0 | 0 |
26/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
23/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
22/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
21/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
20/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
19/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
16/11/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
15/11/2018 |
3.82
|
100 | 3.52 | 3.82 | 3.82 | 0 | 0 | 0 |
14/11/2018 |
3.52
|
42,300 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 |
13/11/2018 |
3.89
|
62,900 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 |
12/11/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
09/11/2018 |
3.89
|
1,000 | 4.19 | 4.19 | 3.89 | 0 | 0 | 0 |
08/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
07/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
06/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
05/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
02/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
01/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
31/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
30/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
29/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/10/2018 |
4.19
|
200 | 3.89 | 4.19 | 3.96 | 0 | 0 | 0 |
25/10/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
24/10/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
23/10/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/10/2018 |
3.89
|
100 | 4.04 | 4.04 | 3.89 | 0 | 0 | 0 |
19/10/2018 |
4.04
|
34,400 | 3.74 | 4.04 | 3.74 | 0 | 0 | 0 |
18/10/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
17/10/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/10/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/10/2018 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/10/2018 |
3.74
|
18,500 | 3.74 | 3.74 | 3.37 | 0 | 0 | 0 |
11/10/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/10/2018 |
3.74
|
100 | 3.44 | 3.74 | 3.74 | 0 | 0 | 0 |
09/10/2018 |
3.44
|
7,400 | 3.82 | 3.82 | 3.44 | 0 | 0 | 0 |
08/10/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
05/10/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
04/10/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
03/10/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
02/10/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
01/10/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
28/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
27/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
26/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
25/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
24/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
21/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
20/09/2018 |
3.82
|
400 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 |
19/09/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |