Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
3.02 | 56.45% | 13,805,800 | 0 | 0 |
5.35
8.74
7.79
|
2 tháng
(2024-09-09) |
2.95 | 54.43% | 15,444,900 | 0 | 0 |
5.15
8.74
7.79
|
3 tháng
(2024-08-12) |
3.02 | 56.45% | 17,046,600 | 0 | 0 |
5.15
8.74
7.79
|
6 tháng
(2024-05-13) |
4.27 | 104.15% | 24,262,000 | 0 | 0 |
4.10
8.74
7.79
|
12 tháng
(2023-11-14) |
2.44 | 41.15% | 37,821,600 | 0 | 0 |
4.10
8.74
7.79
|
24 tháng
(2022-11-21) |
5 | 148.37% | 85,365,000 | 3,400 | -1.4 |
3.20
8.74
7.79
|
36 tháng
(2021-11-24) |
-2.48 | -22.86% | 168,912,700 | 140,780 | -2.3 |
2.71
17.10
7.79
|
60 tháng
(2019-12-05) |
6.38 | 320.60% | 186,907,280 | 140,710 | -2.2 |
1.50
17.10
7.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2019 |
3.95
|
660 | 3.98 | 4.10 | 3.95 | 0 | 0 | 0 |
04/04/2019 |
3.98
|
200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
03/04/2019 |
3.98
|
4,990 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
02/04/2019 |
3.98
|
5,530 | 3.98 | 4 | 3.98 | 0 | 0 | 0 |
01/04/2019 |
3.98
|
7,520 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 |
29/03/2019 |
3.94
|
21,120 | 3.94 | 3.95 | 3.85 | 0 | 0 | 0 |
28/03/2019 |
3.94
|
32,270 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 |
27/03/2019 |
3.95
|
24,280 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
26/03/2019 |
3.97
|
14,090 | 3.97 | 3.98 | 3.80 | 0 | 0 | 0 |
25/03/2019 |
3.97
|
200,340 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
22/03/2019 |
3.92
|
17,300 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
21/03/2019 |
3.96
|
21,000 | 3.96 | 4 | 3.95 | 0 | 0 | 0 |
20/03/2019 |
3.96
|
34,490 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
19/03/2019 |
3.95
|
40,590 | 3.90 | 3.95 | 3.85 | 0 | 0 | 0 |
18/03/2019 |
3.90
|
3,370 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
15/03/2019 |
3.99
|
5,350 | 3.98 | 4 | 3.90 | 0 | 0 | 0 |
14/03/2019 |
3.98
|
3,430 | 4 | 4 | 3.95 | 0 | 0 | 0 |
13/03/2019 |
4
|
43,140 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
12/03/2019 |
3.95
|
53,120 | 3.98 | 4.02 | 3.95 | 0 | 0 | 0 |
11/03/2019 |
3.98
|
58,600 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
08/03/2019 |
4.02
|
8,030 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
07/03/2019 |
3.98
|
15,920 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
06/03/2019 |
4.10
|
60,830 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 |
05/03/2019 |
4.17
|
77,830 | 4.04 | 4.20 | 4 | 0 | 0 | 0 |
04/03/2019 |
4.04
|
139,790 | 3.90 | 4.10 | 3.95 | 0 | 0 | 0 |
01/03/2019 |
3.90
|
3,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/02/2019 |
3.90
|
23,160 | 4.05 | 4.08 | 3.90 | 0 | 0 | 0 |
27/02/2019 |
4.05
|
41,870 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
26/02/2019 |
3.98
|
100,420 | 3.91 | 4.01 | 3.91 | 0 | 0 | 0 |
25/02/2019 |
3.91
|
74,980 | 3.91 | 3.95 | 3.75 | 0 | 0 | 0 |
22/02/2019 |
3.91
|
33,780 | 3.90 | 3.91 | 3.80 | 0 | 0 | 0 |
21/02/2019 |
3.90
|
140,520 | 3.86 | 3.90 | 3.70 | 0 | 0 | 0 |
20/02/2019 |
3.86
|
44,250 | 3.72 | 3.87 | 3.72 | 0 | 0 | 0 |
19/02/2019 |
3.72
|
68,370 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
18/02/2019 |
3.97
|
68,730 | 3.74 | 3.97 | 3.74 | 0 | 0 | 0 |
15/02/2019 |
3.74
|
60,990 | 3.70 | 3.74 | 3.55 | 0 | 0 | 0 |
14/02/2019 |
3.70
|
49,100 | 3.80 | 3.83 | 3.60 | 0 | 0 | 0 |
13/02/2019 |
3.80
|
61,190 | 3.80 | 3.82 | 3.55 | 0 | 0 | 0 |
12/02/2019 |
3.80
|
88,620 | 3.70 | 3.80 | 3.55 | 0 | 0 | 0 |
11/02/2019 |
3.70
|
52,190 | 3.52 | 3.70 | 3.55 | 0 | 0 | 0 |
01/02/2019 |
3.52
|
40,310 | 3.40 | 3.52 | 3.42 | 0 | 0 | 0 |
31/01/2019 |
3.40
|
18,010 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
30/01/2019 |
3.24
|
14,740 | 3.26 | 3.30 | 3.15 | 0 | 0 | 0 |
29/01/2019 |
3.26
|
9,710 | 3.26 | 3.35 | 3.06 | 0 | 0 | 0 |
28/01/2019 |
3.26
|
110 | 3.10 | 3.26 | 2.90 | 0 | 0 | 0 |
25/01/2019 |
3.10
|
18,450 | 3.15 | 3.35 | 3.10 | 0 | 0 | 0 |
24/01/2019 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
23/01/2019 |
3.15
|
60 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
22/01/2019 |
3.38
|
10 | 3.19 | 3.38 | 3.38 | 0 | 0 | 0 |
21/01/2019 |
3.19
|
20 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
18/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
17/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
16/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
15/01/2019 |
3.43
|
160 | 3.25 | 3.43 | 3.03 | 0 | 0 | 0 |
14/01/2019 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
11/01/2019 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
10/01/2019 |
3.25
|
1,290 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
09/01/2019 |
3.30
|
130 | 3.34 | 3.50 | 3.11 | 0 | 0 | 0 |
08/01/2019 |
3.34
|
9,800 | 3.37 | 3.37 | 3.34 | 0 | 0 | 0 |
07/01/2019 |
3.37
|
100 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
04/01/2019 |
3.62
|
30 | 3.45 | 3.68 | 3.62 | 0 | 0 | 0 |
03/01/2019 |
3.45
|
20 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
02/01/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
28/12/2018 |
3.55
|
1,790 | 3.45 | 3.68 | 3.21 | 110 | 0 | 0.0 |
27/12/2018 |
3.45
|
60 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
26/12/2018 |
3.70
|
10 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 |
25/12/2018 |
3.46
|
10,280 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
24/12/2018 |
3.47
|
6,000 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
21/12/2018 |
3.71
|
360 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
20/12/2018 |
3.79
|
1,110 | 3.79 | 3.80 | 3.53 | 0 | 0 | 0 |
19/12/2018 |
3.79
|
18,610 | 3.63 | 3.85 | 3.38 | 0 | 0 | 0 |
18/12/2018 |
3.63
|
3,370 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
17/12/2018 |
3.90
|
10 | 3.84 | 3.90 | 3.90 | 0 | 0 | 0 |
14/12/2018 |
3.84
|
9,520 | 3.74 | 3.88 | 3.48 | 0 | 0 | 0 |
13/12/2018 |
3.74
|
10,120 | 3.51 | 3.74 | 3.27 | 0 | 0 | 0 |
12/12/2018 |
3.51
|
1,620 | 3.76 | 3.93 | 3.51 | 0 | 0 | 0 |
11/12/2018 |
3.76
|
6,740 | 4.04 | 4.29 | 3.76 | 0 | 0 | 0 |
10/12/2018 |
4.04
|
1,010 | 3.99 | 4.24 | 3.72 | 0 | 0 | 0 |
07/12/2018 |
3.99
|
10 | 3.79 | 3.99 | 3.99 | 0 | 0 | 0 |
06/12/2018 |
3.79
|
6,400 | 3.60 | 3.84 | 3.35 | 0 | 0 | 0 |
05/12/2018 |
3.60
|
210 | 3.77 | 3.79 | 3.60 | 0 | 0 | 0 |
04/12/2018 |
3.77
|
2,410 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
03/12/2018 |
3.78
|
10,770 | 3.78 | 3.87 | 3.52 | 0 | 0 | 0 |
30/11/2018 |
3.78
|
8,150 | 3.68 | 3.80 | 3.43 | 0 | 0 | 0 |
29/11/2018 |
3.68
|
5,280 | 3.95 | 3.98 | 3.68 | 0 | 0 | 0 |
28/11/2018 |
3.95
|
30 | 3.88 | 4 | 3.95 | 0 | 0 | 0 |
27/11/2018 |
3.88
|
1,900 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
26/11/2018 |
3.90
|
480 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
23/11/2018 |
3.90
|
120 | 3.77 | 3.97 | 3.90 | 0 | 0 | 0 |
22/11/2018 |
3.77
|
2,600 | 3.89 | 3.89 | 3.62 | 0 | 0 | 0 |
21/11/2018 |
3.89
|
7,460 | 3.88 | 3.98 | 3.61 | 0 | 0 | 0 |
20/11/2018 |
3.88
|
230 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/11/2018 |
3.88
|
1,010 | 3.89 | 3.89 | 3.63 | 0 | 0 | 0 |
16/11/2018 |
3.89
|
17,420 | 3.89 | 3.90 | 3.62 | 0 | 0 | 0 |
15/11/2018 |
3.89
|
580 | 3.89 | 3.95 | 3.80 | 0 | 0 | 0 |
14/11/2018 |
3.89
|
250 | 3.75 | 3.90 | 3.50 | 0 | 0 | 0 |
13/11/2018 |
3.75
|
130 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
12/11/2018 |
3.70
|
260 | 3.69 | 3.70 | 3.69 | 0 | 0 | 0 |
09/11/2018 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
08/11/2018 |
3.69
|
10,930 | 3.70 | 3.90 | 3.69 | 0 | 0 | 0 |