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) |
0.60 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
29/01/2019 |
6.07
|
200 | 5.29 | 6.07 | 6.07 | 0 | 0 | 0 |
28/01/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
25/01/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
24/01/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
23/01/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
22/01/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
21/01/2019 |
5.29
|
500 | 5.08 | 5.29 | 5.29 | 0 | 0 | 0 |
18/01/2019 |
5.08
|
200 | 4.45 | 5.08 | 5.08 | 0 | 0 | 0 |
17/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
16/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
15/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
14/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
11/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
10/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
09/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
08/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
07/01/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
04/01/2019 |
4.45
|
14,300 | 4.31 | 4.45 | 4.45 | 0 | 0 | 0 |
03/01/2019 |
4.31
|
10,000 | 4.66 | 4.66 | 4.31 | 0 | 0 | 0 |
02/01/2019 |
4.66
|
9,600 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 |
28/12/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
27/12/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
26/12/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
25/12/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
24/12/2018 |
4.87
|
19,700 | 5.51 | 5.51 | 4.87 | 0 | 0 | 0 |
21/12/2018 |
5.51
|
100 | 6.42 | 6.42 | 5.51 | 0 | 0 | 0 |
20/12/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
19/12/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
18/12/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
17/12/2018 |
6.42
|
100 | 7.48 | 7.48 | 6.42 | 0 | 0 | 0 |
14/12/2018 |
7.48
|
100 | 8.75 | 8.75 | 7.48 | 0 | 0 | 0 |
13/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
12/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
11/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
10/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/12/2018 |
8.75
|
100 | 7.62 | 8.75 | 8.75 | 0 | 0 | 0 |
06/12/2018 |
7.62
|
100 | 6.63 | 7.62 | 7.62 | 0 | 0 | 0 |
05/12/2018 |
6.63
|
100 | 5.86 | 6.63 | 6.63 | 0 | 0 | 0 |
04/12/2018 |
5.86
|
200 | 5.44 | 5.86 | 5.65 | 0 | 0 | 0 |
03/12/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
30/11/2018 |
5.44
|
100 | 4.73 | 5.44 | 5.44 | 0 | 0 | 0 |
29/11/2018 |
4.73
|
100 | 4.16 | 4.73 | 4.73 | 0 | 0 | 0 |
28/11/2018 |
4.16
|
9,200 | 3.95 | 4.16 | 4.16 | 0 | 0 | 0 |
27/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
23/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
22/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
21/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
20/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
19/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
16/11/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
15/11/2018 |
3.95
|
9,600 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
14/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
13/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
12/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
09/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
08/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
07/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
02/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
01/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
31/10/2018 |
4.02
|
6,400 | 4.45 | 4.45 | 4.02 | 0 | 0 | 0 |
30/10/2018 |
4.45
|
200 | 3.88 | 4.45 | 4.24 | 0 | 0 | 0 |
29/10/2018 |
3.88
|
100 | 4.24 | 4.24 | 3.88 | 0 | 0 | 0 |
26/10/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/10/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/10/2018 |
4.24
|
0 | 3.74 | 4.24 | 4.24 | 0 | 0 | 0 |
23/10/2018 |
3.74
|
300 | 3.95 | 4.52 | 3.74 | 0 | 0 | 0 |
22/10/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
19/10/2018 |
3.95
|
30,600 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
18/10/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
17/10/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
16/10/2018 |
4.09
|
0 | 3.88 | 4.09 | 4.09 | 0 | 0 | 0 |
15/10/2018 |
3.88
|
32,700 | 4.52 | 4.66 | 3.88 | 0 | 0 | 0 |
12/10/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
11/10/2018 |
4.52
|
0 | 4.24 | 4.52 | 4.52 | 0 | 0 | 0 |
10/10/2018 |
4.24
|
400 | 4.80 | 4.80 | 4.24 | 0 | 0 | 0 |
09/10/2018 |
4.80
|
9,600 | 5.58 | 5.58 | 4.80 | 0 | 0 | 0 |
08/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
05/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
04/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
03/10/2018 |
5.58
|
3,100 | 6.49 | 6.49 | 5.58 | 0 | 0 | 0 |
02/10/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
01/10/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
28/09/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
27/09/2018 |
6.49
|
5,300 | 7.62 | 7.62 | 6.49 | 0 | 0 | 0 |
26/09/2018 |
7.62
|
100 | 8.96 | 8.96 | 7.62 | 0 | 0 | 0 |
25/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
24/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
21/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
20/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
19/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
18/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
17/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
14/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
13/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
12/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
11/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |