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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
5.03
|
9,400 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
11/02/2019 |
4.96
|
3,175 | 4.88 | 5.03 | 4.96 | 0 | 0 | 0 |
01/02/2019 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
31/01/2019 |
4.88
|
0 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 |
30/01/2019 |
4.80
|
2,400 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 |
29/01/2019 |
4.96
|
4,190 | 4.96 | 4.96 | 4.88 | 0 | 800 | -0.0 |
28/01/2019 |
4.96
|
2,000 | 4.80 | 4.96 | 4.96 | 0 | 0 | 0 |
25/01/2019 |
4.80
|
90 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/01/2019 |
4.80
|
7,300 | 4.88 | 5.49 | 4.80 | 0 | 0 | 0 |
21/01/2019 |
4.88
|
0 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 |
18/01/2019 |
4.80
|
1,200 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 |
17/01/2019 |
5.03
|
100 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 |
16/01/2019 |
4.96
|
6,300 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
15/01/2019 |
5.03
|
1,000 | 5.18 | 5.18 | 5.03 | 0 | 0 | 0 |
14/01/2019 |
5.18
|
100 | 4.88 | 5.18 | 5.18 | 0 | 0 | 0 |
11/01/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/01/2019 |
4.88
|
800 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/01/2019 |
4.88
|
5,200 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
08/01/2019 |
4.96
|
2,991 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/01/2019 |
4.96
|
900 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
04/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/01/2019 |
4.96
|
300 | 5.26 | 5.26 | 4.96 | 0 | 0 | 0 |
02/01/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
28/12/2018 |
5.26
|
69 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
27/12/2018 |
5.26
|
3,111 | 6.10 | 6.10 | 5.26 | 0 | 0 | 0 |
26/12/2018 |
6.10
|
8,089 | 5.57 | 6.33 | 5.49 | 0 | 0 | 0 |
25/12/2018 |
5.57
|
300 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 |
24/12/2018 |
5.79
|
7,500 | 5.64 | 6.86 | 5.79 | 0 | 0 | 0 |
21/12/2018 |
5.64
|
7,400 | 6.71 | 7.24 | 5.64 | 0 | 0 | 0 |
20/12/2018 |
6.71
|
10,000 | 5.87 | 6.71 | 6.10 | 0 | 0 | 0 |
19/12/2018 |
5.87
|
0 | 4.73 | 5.87 | 5.87 | 0 | 0 | 0 |
18/12/2018 |
4.73
|
10,200 | 4.80 | 5.87 | 4.73 | 0 | 0 | 0 |
17/12/2018 |
4.80
|
33,300 | 4.65 | 5.34 | 4.73 | 0 | 0 | 0 |
14/12/2018 |
4.65
|
2,148 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
13/12/2018 |
4.65
|
3,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
12/12/2018 |
4.65
|
5,100 | 4.73 | 4.80 | 4.65 | 0 | 0 | 0 |
11/12/2018 |
4.73
|
30 | 4.65 | 4.73 | 4.73 | 0 | 0 | 0 |
10/12/2018 |
4.65
|
12,970 | 4.65 | 4.88 | 4.65 | 0 | 0 | 0 |
07/12/2018 |
4.65
|
18,970 | 4.65 | 4.88 | 4.65 | 0 | 0 | 0 |
06/12/2018 |
4.65
|
520 | 4.42 | 4.65 | 4.65 | 0 | 0 | 0 |
05/12/2018 |
4.42
|
1,500 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 |
04/12/2018 |
4.65
|
8,100 | 4.65 | 4.88 | 4.65 | 0 | 0 | 0 |
03/12/2018 |
4.65
|
4,400 | 4.57 | 4.65 | 4.65 | 0 | 0 | 0 |
30/11/2018 |
4.57
|
3,200 | 4.50 | 4.57 | 4.57 | 0 | 0 | 0 |
29/11/2018 |
4.50
|
8,200 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
28/11/2018 |
4.73
|
2,500 | 4.42 | 4.73 | 4.27 | 0 | 0 | 0 |
27/11/2018 |
4.42
|
6,080 | 4.65 | 4.65 | 4.12 | 0 | 0 | 0 |
26/11/2018 |
4.65
|
1,700 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
23/11/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
22/11/2018 |
4.65
|
1,336 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
21/11/2018 |
4.65
|
224 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
20/11/2018 |
4.65
|
980 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
19/11/2018 |
4.65
|
500 | 4.57 | 4.65 | 4.65 | 0 | 0 | 0 |
16/11/2018 |
4.57
|
2,000 | 4.57 | 4.73 | 4.50 | 0 | 0 | 0 |
15/11/2018 |
4.57
|
2,960 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
14/11/2018 |
4.73
|
7,000 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
13/11/2018 |
4.96
|
1,500 | 4.57 | 4.96 | 4.96 | 0 | 0 | 0 |
12/11/2018 |
4.57
|
14,500 | 5.11 | 5.11 | 4.57 | 0 | 0 | 0 |
09/11/2018 |
5.11
|
400 | 4.57 | 5.11 | 5.11 | 0 | 0 | 0 |
08/11/2018 |
4.57
|
1,296 | 5.26 | 5.26 | 4.57 | 0 | 0 | 0 |
07/11/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/11/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
05/11/2018 |
5.26
|
596 | 4.73 | 5.26 | 5.26 | 0 | 0 | 0 |
02/11/2018 |
4.73
|
6,554 | 4.65 | 4.80 | 4.73 | 0 | 0 | 0 |
01/11/2018 |
4.65
|
800 | 4.57 | 4.65 | 4.65 | 0 | 0 | 0 |
31/10/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
30/10/2018 |
4.57
|
100 | 4.96 | 4.96 | 4.57 | 0 | 0 | 0 |
29/10/2018 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
26/10/2018 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
25/10/2018 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
24/10/2018 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
23/10/2018 |
4.96
|
0 | 4.57 | 4.96 | 4.96 | 0 | 0 | 0 |
22/10/2018 |
4.57
|
1,300 | 5.03 | 5.03 | 4.57 | 0 | 0 | 0 |
19/10/2018 |
5.03
|
0 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 |
18/10/2018 |
4.96
|
5,500 | 4.96 | 5.18 | 4.96 | 0 | 0 | 0 |
17/10/2018 |
4.96
|
80 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
16/10/2018 |
4.96
|
540 | 5.26 | 5.26 | 4.96 | 0 | 0 | 0 |
15/10/2018 |
5.26
|
800 | 5.11 | 5.26 | 5.26 | 0 | 0 | 0 |
12/10/2018 |
5.11
|
780 | 4.80 | 5.11 | 5.11 | 0 | 0 | 0 |
11/10/2018 |
4.80
|
1,000 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 |
10/10/2018 |
5.26
|
700 | 4.73 | 5.26 | 5.26 | 0 | 0 | 0 |
09/10/2018 |
4.73
|
1,400 | 4.88 | 4.88 | 4.73 | 0 | 0 | 0 |
08/10/2018 |
4.88
|
1,900 | 4.96 | 5.34 | 4.88 | 0 | 0 | 0 |
05/10/2018 |
4.96
|
11,800 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
04/10/2018 |
5.03
|
1,289 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
03/10/2018 |
5.11
|
2,900 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
02/10/2018 |
5.03
|
0 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 |
01/10/2018 |
4.96
|
7,620 | 5.03 | 5.57 | 4.88 | 0 | 0 | 0 |
28/09/2018 |
5.03
|
12,800 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 |
27/09/2018 |
5.18
|
1,700 | 5.18 | 5.95 | 5.18 | 0 | 0 | 0 |
26/09/2018 |
5.18
|
22,100 | 6.02 | 6.02 | 5.18 | 0 | 0 | 0 |
25/09/2018 |
6.02
|
1,084 | 5.03 | 6.02 | 6.02 | 80 | 0 | 0.0 |
24/09/2018 |
5.03
|
1,100 | 5.18 | 5.64 | 5.03 | 0 | 0 | 0 |
21/09/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
20/09/2018 |
5.18
|
2,900 | 5.41 | 5.41 | 5.18 | 0 | 0 | 0 |
19/09/2018 |
5.41
|
1,500 | 4.88 | 5.41 | 5.41 | 0 | 0 | 0 |
18/09/2018 |
4.88
|
4,200 | 4.88 | 5.18 | 4.88 | 0 | 0 | 0 |
17/09/2018 |
4.88
|
15,000 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 |