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 | 0% | 46,800 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 96,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-21) |
0.10 | 0.56% | 194,100 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-25) |
0.72 | 4.16% | 592,300 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,299,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-30) |
-0.87 | -4.61% | 2,109,789 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-05) |
0.81 | 4.68% | 4,104,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-16) |
12.65 | 232.31% | 6,393,319 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2019 |
6.28
|
1,300 | 5.47 | 6.28 | 6.28 | 0 | 0 | 0 |
31/01/2019 |
5.47
|
400 | 5.95 | 5.95 | 5.47 | 0 | 0 | 0 |
30/01/2019 |
5.95
|
500 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
29/01/2019 |
5.95
|
1,800 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
28/01/2019 |
5.71
|
2,400 | 5.95 | 5.95 | 5.71 | 0 | 0 | 0 |
25/01/2019 |
5.95
|
2,800 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
24/01/2019 |
5.71
|
940 | 5.47 | 5.71 | 5.67 | 0 | 0 | 0 |
23/01/2019 |
5.47
|
2,700 | 5.47 | 5.52 | 5.38 | 0 | 0 | 0 |
22/01/2019 |
5.47
|
3,300 | 5.28 | 5.47 | 5.24 | 0 | 0 | 0 |
21/01/2019 |
5.28
|
300 | 5.14 | 5.28 | 5.28 | 0 | 0 | 0 |
18/01/2019 |
5.14
|
2,140 | 5.24 | 5.33 | 5.14 | 0 | 0 | 0 |
17/01/2019 |
5.24
|
1,000 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
16/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
15/01/2019 |
5.47
|
1,900 | 5.38 | 5.47 | 5.43 | 0 | 0 | 0 |
14/01/2019 |
5.38
|
700 | 5.24 | 5.38 | 5.24 | 0 | 0 | 0 |
11/01/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
10/01/2019 |
5.24
|
1,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
09/01/2019 |
5.24
|
3,100 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
08/01/2019 |
5.47
|
1,610 | 5.24 | 5.47 | 5.28 | 0 | 0 | 0 |
07/01/2019 |
5.24
|
7,600 | 5.00 | 5.24 | 5.19 | 0 | 0 | 0 |
04/01/2019 |
5.00
|
5,900 | 4.90 | 5.05 | 5.00 | 0 | 0 | 0 |
03/01/2019 |
4.90
|
6,500 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
02/01/2019 |
4.95
|
13,900 | 5.00 | 5.62 | 4.95 | 0 | 0 | 0 |
28/12/2018 |
5.00
|
100 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
27/12/2018 |
5.05
|
200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
26/12/2018 |
5.05
|
7,300 | 5.19 | 5.33 | 5.00 | 0 | 0 | 0 |
25/12/2018 |
5.19
|
1,200 | 5.09 | 5.24 | 5.19 | 0 | 0 | 0 |
24/12/2018 |
5.09
|
1,100 | 4.67 | 5.52 | 5.09 | 0 | 0 | 0 |
21/12/2018 |
4.67
|
2,800 | 5.24 | 5.24 | 4.67 | 0 | 0 | 0 |
20/12/2018 |
5.24
|
18,400 | 4.90 | 5.67 | 5.19 | 0 | 0 | 0 |
19/12/2018 |
4.90
|
13,300 | 5.14 | 5.24 | 4.81 | 0 | 0 | 0 |
18/12/2018 |
5.14
|
6,100 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
17/12/2018 |
5.38
|
11,500 | 5.43 | 5.71 | 5.38 | 0 | 0 | 0 |
14/12/2018 |
5.43
|
4,700 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
13/12/2018 |
5.62
|
2,240 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
12/12/2018 |
5.43
|
3,700 | 5.33 | 5.43 | 5.38 | 0 | 0 | 0 |
11/12/2018 |
5.33
|
3,800 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
10/12/2018 |
5.62
|
7,300 | 5.57 | 5.76 | 5.57 | 0 | 0 | 0 |
07/12/2018 |
5.57
|
12,000 | 5.24 | 5.71 | 5.14 | 0 | 0 | 0 |
06/12/2018 |
5.24
|
16,300 | 5.71 | 5.71 | 5.24 | 0 | 0 | 0 |
05/12/2018 |
5.71
|
5,600 | 5.47 | 5.71 | 5.19 | 0 | 0 | 0 |
04/12/2018 |
5.47
|
2,400 | 5.24 | 5.81 | 5.43 | 0 | 0 | 0 |
03/12/2018 |
5.24
|
3,200 | 5.24 | 5.24 | 5.00 | 0 | 0 | 0 |
30/11/2018 |
5.24
|
11,350 | 5.14 | 5.28 | 5.00 | 0 | 0 | 0 |
29/11/2018 |
5.14
|
7,300 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 |
28/11/2018 |
5.05
|
8,700 | 5.90 | 5.90 | 4.90 | 0 | 0 | 0 |
27/11/2018 |
5.90
|
9,200 | 6.00 | 6.00 | 5.24 | 0 | 0 | 0 |
26/11/2018 |
6.00
|
10,300 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 |
23/11/2018 |
6.19
|
22,700 | 5.90 | 6.24 | 5.47 | 0 | 0 | 0 |
22/11/2018 |
5.90
|
15,700 | 6.19 | 6.19 | 5.52 | 0 | 0 | 0 |
21/11/2018 |
6.19
|
28,540 | 6.28 | 6.33 | 5.47 | 0 | 0 | 0 |
20/11/2018 |
6.28
|
26,600 | 6.52 | 6.57 | 6.14 | 0 | 0 | 0 |
19/11/2018 |
6.52
|
38,000 | 5.81 | 6.52 | 5.71 | 0 | 0 | 0 |
16/11/2018 |
5.81
|
63,140 | 6.62 | 6.62 | 5.67 | 0 | 0 | 0 |
15/11/2018 |
6.62
|
64,400 | 5.86 | 6.62 | 6.57 | 0 | 0 | 0 |
14/11/2018 |
5.86
|
13,600 | 5.14 | 5.86 | 5.71 | 0 | 0 | 0 |
13/11/2018 |
5.14
|
84,800 | 4.43 | 5.14 | 4.43 | 0 | 0 | 0 |
12/11/2018 |
4.43
|
24,300 | 4.43 | 5.05 | 3.81 | 0 | 0 | 0 |
09/11/2018 |
4.43
|
11,000 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
08/11/2018 |
3.86
|
13,500 | 3.52 | 3.86 | 3.86 | 0 | 0 | 0 |
07/11/2018 |
3.52
|
43,300 | 3.19 | 3.52 | 3.24 | 0 | 0 | 0 |
06/11/2018 |
3.19
|
13,500 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
05/11/2018 |
3.19
|
4,700 | 3.09 | 3.19 | 3.19 | 0 | 0 | 0 |
02/11/2018 |
3.09
|
12,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
01/11/2018 |
3.09
|
9,200 | 3.33 | 3.33 | 2.95 | 0 | 0 | 0 |
31/10/2018 |
3.33
|
100 | 3.05 | 3.33 | 3.33 | 0 | 0 | 0 |
30/10/2018 |
3.05
|
13,500 | 2.86 | 3.09 | 2.95 | 0 | 0 | 0 |
29/10/2018 |
2.86
|
25,800 | 3.33 | 3.33 | 2.86 | 0 | 0 | 0 |
26/10/2018 |
3.33
|
16,300 | 3.14 | 3.43 | 3.33 | 0 | 0 | 0 |
25/10/2018 |
3.14
|
100 | 2.81 | 3.14 | 3.14 | 0 | 0 | 0 |
24/10/2018 |
2.81
|
4,700 | 2.48 | 2.81 | 2.76 | 0 | 0 | 0 |
23/10/2018 |
2.48
|
100 | 2.81 | 2.81 | 2.48 | 0 | 0 | 0 |
22/10/2018 |
2.81
|
8,400 | 2.62 | 2.81 | 2.71 | 0 | 0 | 0 |
19/10/2018 |
2.62
|
3,000 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 |
18/10/2018 |
2.76
|
5,400 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
17/10/2018 |
2.76
|
1,900 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
16/10/2018 |
2.76
|
3,800 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
15/10/2018 |
2.76
|
1,100 | 2.71 | 2.76 | 2.67 | 0 | 0 | 0 |
12/10/2018 |
2.71
|
2,100 | 2.71 | 2.71 | 2.57 | 0 | 0 | 0 |
11/10/2018 |
2.71
|
3,700 | 2.62 | 2.71 | 2.67 | 0 | 0 | 0 |
10/10/2018 |
2.62
|
9,100 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
09/10/2018 |
2.81
|
9,900 | 3.28 | 3.43 | 2.81 | 0 | 0 | 0 |
08/10/2018 |
3.28
|
30,900 | 2.86 | 3.28 | 3.28 | 0 | 0 | 0 |
05/10/2018 |
2.86
|
23,000 | 2.71 | 2.86 | 2.86 | 0 | 0 | 0 |
04/10/2018 |
2.71
|
24,600 | 2.38 | 2.71 | 2.38 | 0 | 0 | 0 |
03/10/2018 |
2.38
|
15,800 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
02/10/2018 |
2.38
|
24,400 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 |
01/10/2018 |
2.29
|
27,100 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 |
28/09/2018 |
2.29
|
55,500 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 |
27/09/2018 |
2.29
|
41,700 | 2.29 | 2.33 | 2.24 | 0 | 0 | 0 |
26/09/2018 |
2.29
|
5,100 | 2.33 | 2.33 | 2.14 | 0 | 0 | 0 |
25/09/2018 |
2.33
|
17,100 | 2.48 | 2.48 | 2.33 | 0 | 0 | 0 |
24/09/2018 |
2.48
|
7,900 | 2.19 | 2.48 | 2.29 | 0 | 0 | 0 |
21/09/2018 |
2.19
|
3,550 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
20/09/2018 |
2.29
|
150 | 2.14 | 2.29 | 2.29 | 0 | 0 | 0 |
19/09/2018 |
2.14
|
9,200 | 2.29 | 2.29 | 2.14 | 0 | 0 | 0 |
18/09/2018 |
2.29
|
5,000 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 |
17/09/2018 |
2.19
|
100 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
14/09/2018 |
2.29
|
5,000 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
13/09/2018 |
2.29
|
8,000 | 2.09 | 2.29 | 2.29 | 0 | 0 | 0 |