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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.94
|
109,000 | 4.99 | 5.04 | 4.94 | 0 | 0 | 0 |
14/02/2019 |
4.99
|
103,900 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
13/02/2019 |
5.04
|
89,400 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
12/02/2019 |
5.04
|
118,410 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
11/02/2019 |
5.04
|
115,200 | 4.94 | 5.09 | 4.94 | 0 | 0 | 0 |
01/02/2019 |
4.94
|
124,400 | 4.89 | 5.04 | 4.89 | 0 | 0 | 0 |
31/01/2019 |
4.89
|
98,200 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 |
30/01/2019 |
4.84
|
118,800 | 4.78 | 4.89 | 4.78 | 0 | 0 | 0 |
29/01/2019 |
4.78
|
97,700 | 4.73 | 4.84 | 4.73 | 0 | 0 | 0 |
28/01/2019 |
4.73
|
103,400 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 |
25/01/2019 |
4.68
|
96,200 | 4.73 | 4.89 | 4.68 | 0 | 0 | 0 |
24/01/2019 |
4.73
|
95,700 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
23/01/2019 |
4.73
|
91,408 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 |
22/01/2019 |
4.68
|
100,200 | 4.68 | 4.73 | 4.63 | 0 | 0 | 0 |
21/01/2019 |
4.68
|
94,000 | 4.73 | 4.78 | 4.68 | 0 | 0 | 0 |
18/01/2019 |
4.73
|
92,700 | 4.63 | 4.73 | 4.68 | 0 | 0 | 0 |
17/01/2019 |
4.63
|
94,600 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 |
16/01/2019 |
4.58
|
88,408 | 4.58 | 4.73 | 4.58 | 0 | 0 | 0 |
15/01/2019 |
4.58
|
86,900 | 4.53 | 4.68 | 4.53 | 0 | 0 | 0 |
14/01/2019 |
4.53
|
92,802 | 4.63 | 4.78 | 4.53 | 0 | 2,100 | -0.0 |
11/01/2019 |
4.63
|
91,630 | 4.58 | 4.68 | 4.63 | 0 | 0 | 0 |
10/01/2019 |
4.58
|
77,900 | 4.63 | 4.68 | 4.58 | 12,000 | 0 | 0.1 |
09/01/2019 |
4.63
|
69,900 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
08/01/2019 |
4.63
|
71,900 | 4.53 | 4.63 | 4.48 | 0 | 0 | 0 |
07/01/2019 |
4.53
|
60,600 | 4.48 | 4.53 | 4.48 | 0 | 0 | 0 |
04/01/2019 |
4.48
|
35,900 | 4.42 | 4.48 | 4.42 | 0 | 400 | -0.0 |
03/01/2019 |
4.42
|
63,600 | 4.48 | 4.53 | 4.42 | 0 | 0 | 0 |
02/01/2019 |
4.48
|
62,300 | 4.48 | 4.53 | 4.42 | 0 | 0 | 0 |
28/12/2018 |
4.48
|
70,100 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 |
27/12/2018 |
4.48
|
92,000 | 4.48 | 4.63 | 4.48 | 0 | 0 | 0 |
26/12/2018 |
4.48
|
116,900 | 4.63 | 4.73 | 4.42 | 0 | 0 | 0 |
25/12/2018 |
4.63
|
49,800 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
24/12/2018 |
4.68
|
110,300 | 4.48 | 4.73 | 4.48 | 0 | 0 | 0 |
21/12/2018 |
4.48
|
22,000 | 4.48 | 4.53 | 4.48 | 0 | 0 | 0 |
20/12/2018 |
4.48
|
4,400 | 4.48 | 4.53 | 4.48 | 0 | 0 | 0 |
19/12/2018 |
4.48
|
14,800 | 4.53 | 4.53 | 4.48 | 0 | 0 | 0 |
18/12/2018 |
4.53
|
25,400 | 4.53 | 4.53 | 4.42 | 0 | 0 | 0 |
17/12/2018 |
4.53
|
19,300 | 4.53 | 4.53 | 4.48 | 0 | 0 | 0 |
14/12/2018 |
4.53
|
34,300 | 4.73 | 4.73 | 4.48 | 0 | 0 | 0 |
13/12/2018 |
4.73
|
20,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
12/12/2018 |
4.73
|
51,700 | 5.04 | 5.04 | 4.63 | 0 | 0 | 0 |
11/12/2018 |
5.04
|
27,000 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
10/12/2018 |
5.04
|
46,700 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
07/12/2018 |
5.09
|
9,100 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
06/12/2018 |
5.04
|
110,200 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
05/12/2018 |
5.20
|
73,000 | 5.40 | 5.40 | 5.09 | 0 | 0 | 0 |
04/12/2018 |
5.40
|
517,000 | 5.40 | 5.45 | 5.25 | 0 | 0 | 0 |
03/12/2018 |
5.40
|
480,000 | 5.66 | 5.66 | 5.09 | 0 | 0 | 0 |
30/11/2018 |
5.66
|
166,900 | 5.61 | 5.66 | 5.25 | 0 | 0 | 0 |
29/11/2018 |
5.61
|
275,300 | 5.50 | 5.66 | 5.30 | 0 | 0 | 0 |
28/11/2018 |
5.50
|
505,600 | 5.56 | 5.56 | 5.20 | 0 | 0 | 0 |
27/11/2018 |
5.56
|
67,200 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
26/11/2018 |
5.56
|
112,100 | 5.50 | 5.61 | 5.45 | 0 | 0 | 0 |
23/11/2018 |
5.50
|
83,300 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 |
22/11/2018 |
5.56
|
75,500 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
21/11/2018 |
5.56
|
110,400 | 5.56 | 5.61 | 5.50 | 14,000 | 0 | 0.2 |
20/11/2018 |
5.56
|
111,800 | 5.45 | 5.56 | 5.40 | 0 | 0 | 0 |
19/11/2018 |
5.45
|
74,400 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
16/11/2018 |
5.45
|
28,710 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
15/11/2018 |
5.40
|
120,000 | 5.40 | 5.45 | 5.35 | 0 | 0 | 0 |
14/11/2018 |
5.40
|
138,900 | 5.50 | 5.56 | 5.40 | 0 | 0 | 0 |
13/11/2018 |
5.50
|
106,300 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 |
12/11/2018 |
5.56
|
240,100 | 5.66 | 5.71 | 5.30 | 0 | 0 | 0 |
09/11/2018 |
5.66
|
127,400 | 5.50 | 5.66 | 5.40 | 0 | 0 | 0 |
08/11/2018 |
5.50
|
108,300 | 5.40 | 5.56 | 5.40 | 0 | 0 | 0 |
07/11/2018 |
5.40
|
156,700 | 5.61 | 5.61 | 5.40 | 0 | 0 | 0 |
06/11/2018 |
5.61
|
271,510 | 5.56 | 5.66 | 5.40 | 0 | 0 | 0 |
05/11/2018 |
5.56
|
100,700 | 5.45 | 5.56 | 5.30 | 0 | 0 | 0 |
02/11/2018 |
5.45
|
275,900 | 5.76 | 5.76 | 5.35 | 0 | 0 | 0 |
01/11/2018 |
5.76
|
546,400 | 5.81 | 6.38 | 5.45 | 0 | 0 | 0 |
31/10/2018 |
5.81
|
54,000 | 6.43 | 6.43 | 5.81 | 0 | 0 | 0 |
30/10/2018 |
6.43
|
1,500 | 5.92 | 6.43 | 5.92 | 0 | 0 | 0 |
29/10/2018 |
5.92
|
1,400 | 5.66 | 5.92 | 5.56 | 0 | 0 | 0 |
26/10/2018 |
5.66
|
24,300 | 5.45 | 5.66 | 5.50 | 0 | 0 | 0 |
25/10/2018 |
5.45
|
2,100 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
24/10/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/10/2018 |
5.40
|
5,000 | 5.30 | 5.56 | 5.40 | 0 | 0 | 0 |
22/10/2018 |
5.30
|
15,800 | 5.30 | 5.61 | 5.30 | 0 | 0 | 0 |
19/10/2018 |
5.30
|
5,600 | 5.61 | 5.61 | 5.30 | 0 | 0 | 0 |
18/10/2018 |
5.61
|
17,600 | 5.25 | 5.61 | 5.45 | 100 | 0 | 0.0 |
17/10/2018 |
5.25
|
56,410 | 5.14 | 5.61 | 5.25 | 0 | 0 | 0 |
16/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
15/10/2018 |
5.14
|
1,900 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
12/10/2018 |
5.25
|
64,200 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 |
11/10/2018 |
5.14
|
16,100 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
10/10/2018 |
5.25
|
5,200 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
09/10/2018 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/10/2018 |
5.40
|
7,500 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
05/10/2018 |
5.30
|
42,110 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
04/10/2018 |
5.30
|
3,010 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
03/10/2018 |
5.20
|
30,100 | 5.20 | 5.35 | 5.20 | 0 | 0 | 0 |
02/10/2018 |
5.20
|
11,100 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
01/10/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/09/2018 |
5.30
|
11,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/09/2018 |
5.30
|
10,000 | 5.14 | 5.30 | 5.09 | 0 | 0 | 0 |
26/09/2018 |
5.14
|
10,010 | 5.14 | 5.30 | 5.04 | 0 | 0 | 0 |
25/09/2018 |
5.14
|
1,400 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
24/09/2018 |
5.25
|
17,300 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
21/09/2018 |
5.25
|
2,900 | 5.09 | 5.25 | 5.25 | 0 | 0 | 0 |
20/09/2018 |
5.09
|
800 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |