Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -6.09% | 505,100 | 0 | 0 |
10.80
12
10.80
|
2 tháng
(2024-09-16) |
-0.80 | -6.90% | 716,500 | 0 | 0 |
10.80
12
10.80
|
3 tháng
(2024-08-15) |
-2.10 | -16.28% | 1,012,900 | 0 | 0 |
10.80
14
10.80
|
6 tháng
(2024-05-17) |
-0.80 | -6.90% | 3,630,900 | 1,400 | 0.0 |
10.80
15
10.80
|
12 tháng
(2023-11-20) |
-1.30 | -10.72% | 8,257,400 | 9,700 | 0.1 |
10.80
15
10.80
|
24 tháng
(2022-11-24) |
2.89 | 36.54% | 21,318,518 | -311,700 | -2.6 |
6.98
18.15
10.80
|
36 tháng
(2021-11-29) |
-13.97 | -56.39% | 37,548,805 | 21,400 | 0.1 |
6.62
24.77
10.80
|
60 tháng
(2019-12-10) |
7.13 | 194.50% | 70,542,489 | 21,600 | 0.1 |
3.29
30.45
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2019 |
3.93
|
100 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
08/04/2019 |
4.08
|
0 | 4.36 | 4.08 | 4.08 | 0 | 0 | 0 |
05/04/2019 |
4.36
|
200 | 4.36 | 4.36 | 3.79 | 0 | 0 | 0 |
04/04/2019 |
4.36
|
990 | 4.78 | 4.78 | 4.00 | 0 | 0 | 0 |
03/04/2019 |
4.78
|
700 | 4.36 | 4.78 | 4.36 | 0 | 0 | 0 |
02/04/2019 |
4.36
|
7,100 | 3.86 | 4.36 | 4.36 | 0 | 0 | 0 |
01/04/2019 |
3.86
|
300 | 4.15 | 4.15 | 3.72 | 0 | 0 | 0 |
29/03/2019 |
4.15
|
9,400 | 4.85 | 4.85 | 4.15 | 0 | 0 | 0 |
28/03/2019 |
4.85
|
100 | 4.57 | 4.85 | 4.85 | 0 | 0 | 0 |
27/03/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
26/03/2019 |
4.57
|
100 | 4.08 | 4.57 | 4.57 | 0 | 0 | 0 |
25/03/2019 |
4.08
|
300 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
22/03/2019 |
4.22
|
200 | 4.15 | 4.85 | 4.22 | 0 | 0 | 0 |
21/03/2019 |
4.15
|
2,105 | 4.00 | 4.43 | 4.15 | 0 | 0 | 0 |
20/03/2019 |
4.00
|
11,000 | 4.08 | 4.57 | 4.00 | 0 | 0 | 0 |
19/03/2019 |
4.08
|
10,200 | 4.00 | 4.15 | 4.00 | 0 | 0 | 0 |
18/03/2019 |
4.00
|
1,100 | 4.15 | 4.71 | 4.00 | 0 | 0 | 0 |
15/03/2019 |
4.15
|
100 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 |
14/03/2019 |
4.00
|
240,200 | 3.51 | 4.00 | 3.79 | 0 | 0 | 0 |
13/03/2019 |
3.51
|
5,800 | 4.00 | 4.00 | 3.51 | 0 | 0 | 0 |
12/03/2019 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
11/03/2019 |
4.00
|
1,000 | 3.72 | 4.00 | 3.65 | 0 | 0 | 0 |
08/03/2019 |
3.72
|
7,400 | 4.00 | 4.00 | 3.65 | 0 | 0 | 0 |
07/03/2019 |
4.00
|
200 | 3.93 | 4.15 | 4.00 | 0 | 0 | 0 |
06/03/2019 |
3.93
|
1,500 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
05/03/2019 |
3.86
|
4,100 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
04/03/2019 |
4.00
|
8,400 | 4.78 | 4.78 | 4.00 | 0 | 0 | 0 |
01/03/2019 |
4.78
|
500 | 4.43 | 4.85 | 3.86 | 0 | 0 | 0 |
28/02/2019 |
4.43
|
100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
27/02/2019 |
3.86
|
3,300 | 3.86 | 4.43 | 3.86 | 0 | 0 | 0 |
26/02/2019 |
3.86
|
4,300 | 3.86 | 4.36 | 3.86 | 0 | 0 | 0 |
25/02/2019 |
3.86
|
9,900 | 4.36 | 4.99 | 3.79 | 0 | 0 | 0 |
22/02/2019 |
4.36
|
3,400 | 5.06 | 5.62 | 4.36 | 0 | 0 | 0 |
21/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
20/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
18/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
15/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
14/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
13/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
12/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/02/2019 |
5.06
|
200 | 4.78 | 5.06 | 5.06 | 0 | 0 | 0 |
01/02/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
31/01/2019 |
4.78
|
100 | 4.64 | 4.78 | 4.78 | 0 | 0 | 0 |
30/01/2019 |
4.64
|
200 | 4.29 | 4.64 | 4.64 | 0 | 0 | 0 |
29/01/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/01/2019 |
4.29
|
1,000 | 4.99 | 4.99 | 4.29 | 0 | 0 | 0 |
25/01/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
24/01/2019 |
4.99
|
100 | 4.85 | 4.99 | 4.99 | 0 | 0 | 0 |
23/01/2019 |
4.85
|
100 | 4.64 | 4.85 | 4.85 | 0 | 0 | 0 |
22/01/2019 |
4.64
|
100 | 4.15 | 4.64 | 4.64 | 0 | 0 | 0 |
21/01/2019 |
4.15
|
5 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
18/01/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
17/01/2019 |
4.15
|
3,000 | 4.85 | 4.85 | 4.15 | 0 | 0 | 0 |
16/01/2019 |
4.85
|
100 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
15/01/2019 |
4.43
|
1,800 | 5.20 | 5.55 | 4.43 | 0 | 0 | 0 |
14/01/2019 |
5.20
|
500 | 4.85 | 5.20 | 5.20 | 0 | 0 | 0 |
11/01/2019 |
4.85
|
100 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
10/01/2019 |
4.43
|
100 | 3.72 | 4.43 | 4.43 | 0 | 0 | 0 |
09/01/2019 |
3.72
|
800 | 4.29 | 4.92 | 3.72 | 0 | 0 | 0 |
08/01/2019 |
4.29
|
0 | 4.15 | 4.29 | 4.29 | 0 | 0 | 0 |
07/01/2019 |
4.15
|
400 | 4.15 | 4.78 | 4.15 | 0 | 0 | 0 |
04/01/2019 |
4.15
|
1,400 | 4.22 | 5.06 | 4.15 | 0 | 0 | 0 |
03/01/2019 |
4.22
|
400 | 4.64 | 5.20 | 4.22 | 0 | 0 | 0 |
02/01/2019 |
4.64
|
300 | 5.41 | 5.55 | 4.64 | 0 | 0 | 0 |
28/12/2018 |
5.41
|
100 | 4.71 | 5.41 | 5.41 | 0 | 0 | 0 |
27/12/2018 |
4.71
|
100 | 5.48 | 5.48 | 4.71 | 0 | 0 | 0 |
26/12/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
25/12/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
24/12/2018 |
5.48
|
100 | 5.20 | 5.48 | 5.48 | 0 | 0 | 0 |
21/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/12/2018 |
5.20
|
100 | 4.78 | 5.20 | 5.20 | 0 | 0 | 0 |
19/12/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/12/2018 |
4.78
|
100 | 4.15 | 4.78 | 4.78 | 0 | 0 | 0 |
17/12/2018 |
4.15
|
300 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
14/12/2018 |
4.43
|
100 | 3.93 | 4.43 | 4.43 | 0 | 0 | 0 |
13/12/2018 |
3.93
|
1,300 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
12/12/2018 |
3.93
|
200 | 3.79 | 3.93 | 3.93 | 0 | 0 | 0 |
11/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
10/12/2018 |
3.79
|
900 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
07/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
06/12/2018 |
3.79
|
400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
05/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
04/12/2018 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
03/12/2018 |
3.79
|
5 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
30/11/2018 |
3.79
|
0 | 3.58 | 3.79 | 3.79 | 0 | 0 | 0 |
29/11/2018 |
3.58
|
6,700 | 4.22 | 4.22 | 3.58 | 0 | 0 | 0 |
28/11/2018 |
4.22
|
4,905 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
27/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
23/11/2018 |
4.36
|
400 | 4.15 | 4.36 | 4.36 | 0 | 0 | 0 |
22/11/2018 |
4.15
|
900 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
21/11/2018 |
4.08
|
1,100 | 4.22 | 4.22 | 3.58 | 0 | 0 | 0 |
20/11/2018 |
4.22
|
1,000 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 |
19/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/11/2018 |
4.50
|
100 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 |
15/11/2018 |
4.43
|
100 | 3.93 | 4.43 | 4.43 | 0 | 0 | 0 |
14/11/2018 |
3.93
|
2,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
13/11/2018 |
3.93
|
8,400 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
12/11/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |