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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.20
|
200 | 4.30 | 4.30 | 4.20 | 0 | 200 | -0.0 |
14/02/2019 |
4.30
|
100 | 4.20 | 4.30 | 4.30 | 0 | 100 | -0.0 |
13/02/2019 |
4.20
|
100 | 4.40 | 4.40 | 4.20 | 0 | 100 | -0.0 |
12/02/2019 |
4.40
|
100 | 4.60 | 4.60 | 4.40 | 0 | 100 | -0.0 |
11/02/2019 |
4.60
|
100 | 5 | 5 | 4.60 | 0 | 100 | -0.0 |
01/02/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
31/01/2019 |
5
|
10,000 | 5 | 5 | 5 | 0 | 0 | 0 |
30/01/2019 |
5
|
1,200 | 4.70 | 5 | 5 | 0 | 100 | -0.0 |
29/01/2019 |
4.70
|
800 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
28/01/2019 |
4.50
|
600 | 4.60 | 4.60 | 4.50 | 0 | 600 | -0.0 |
25/01/2019 |
4.60
|
700 | 5.10 | 5.60 | 4.60 | 0 | 600 | -0.0 |
24/01/2019 |
5.10
|
600 | 5 | 5.10 | 5.10 | 0 | 500 | -0.0 |
23/01/2019 |
5
|
10,500 | 5.50 | 5.50 | 5 | 0 | 10,500 | -0.1 |
22/01/2019 |
5.50
|
11,000 | 5 | 5.50 | 5 | 0 | 0 | 0 |
21/01/2019 |
5
|
13,600 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
18/01/2019 |
4.80
|
17,200 | 4.50 | 4.90 | 4.80 | 0 | 12,500 | -0.1 |
17/01/2019 |
4.50
|
10,500 | 5 | 5 | 4.50 | 0 | 500 | -0.0 |
16/01/2019 |
5
|
5,500 | 5.50 | 5.50 | 5 | 0 | 500 | -0.0 |
15/01/2019 |
5.50
|
400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
14/01/2019 |
5.80
|
800 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
11/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/01/2019 |
6.30
|
10,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
07/01/2019 |
6.40
|
10,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
04/01/2019 |
6.40
|
6,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
03/01/2019 |
6.40
|
9,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/01/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/12/2018 |
6.50
|
13,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
24/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/12/2018 |
6.50
|
100 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
20/12/2018 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/12/2018 |
6.20
|
100 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
18/12/2018 |
6
|
3,211 | 6 | 6 | 5.90 | 0 | 100 | -0.0 |
17/12/2018 |
6
|
447,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
14/12/2018 |
6
|
5,000 | 6 | 6 | 6 | 0 | 0 | 0 |
13/12/2018 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
12/12/2018 |
6
|
302,000 | 6 | 6 | 6 | 0 | 0 | 0 |
11/12/2018 |
6
|
254,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
10/12/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/12/2018 |
6.40
|
200 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
06/12/2018 |
6.40
|
2,100 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
05/12/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/12/2018 |
6.40
|
200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
03/12/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/11/2018 |
6.40
|
1,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
29/11/2018 |
6.50
|
500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
28/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/11/2018 |
6.50
|
400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
26/11/2018 |
6.50
|
100 | 6 | 6.50 | 6.50 | 0 | 0 | 0 |
23/11/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/11/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/11/2018 |
6
|
600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
20/11/2018 |
6.50
|
100 | 6.30 | 6.50 | 6.50 | 0 | 0 | 0 |
19/11/2018 |
6.30
|
6,900 | 6.30 | 6.90 | 5.90 | 4,400 | 0 | 0.0 |
16/11/2018 |
6.30
|
65,100 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
15/11/2018 |
6.30
|
1,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
14/11/2018 |
6.50
|
400 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
13/11/2018 |
6
|
5,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
12/11/2018 |
6
|
8,700 | 6 | 6 | 5.40 | 0 | 4,400 | -0.0 |
09/11/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/11/2018 |
6
|
700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/11/2018 |
5.90
|
2,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
06/11/2018 |
5.90
|
4,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
05/11/2018 |
5.90
|
2,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/11/2018 |
5.90
|
3,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/11/2018 |
5.90
|
2,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/10/2018 |
5.90
|
100 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
30/10/2018 |
5.80
|
4,400 | 5.60 | 6 | 5.20 | 0 | 0 | 0 |
29/10/2018 |
5.60
|
2,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
26/10/2018 |
5.30
|
400 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
25/10/2018 |
5.20
|
12,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
24/10/2018 |
5.30
|
6,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
23/10/2018 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/10/2018 |
5.30
|
5,550 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
19/10/2018 |
5.20
|
4,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
18/10/2018 |
5.20
|
37,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/10/2018 |
5.20
|
1,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
16/10/2018 |
5
|
1,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
15/10/2018 |
5.10
|
1,600 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
12/10/2018 |
4.90
|
39,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
11/10/2018 |
4.90
|
10,800 | 4.90 | 4.90 | 4.60 | 0 | 200 | -0.0 |
10/10/2018 |
4.90
|
101,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
09/10/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/10/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/10/2018 |
4.90
|
40,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
04/10/2018 |
5
|
44,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
03/10/2018 |
4.70
|
1,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
02/10/2018 |
4.70
|
37,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
01/10/2018 |
4.60
|
25,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/09/2018 |
4.60
|
21,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
27/09/2018 |
4.90
|
100 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
26/09/2018 |
4.60
|
55,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
25/09/2018 |
4.70
|
30,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
24/09/2018 |
4.50
|
35,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/09/2018 |
4.50
|
61,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/09/2018 |
4.50
|
55,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |