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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.72
|
6,280 | 2.92 | 2.92 | 2.72 | 0 | 900 | -0.0 |
14/02/2019 |
2.92
|
100 | 3.13 | 3.13 | 2.92 | 0 | 100 | -0.0 |
13/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
12/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
11/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
01/02/2019 |
3.13
|
10 | 2.94 | 3.13 | 3.13 | 0 | 0 | 0 |
31/01/2019 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/01/2019 |
2.94
|
2,790 | 3.16 | 3.16 | 2.94 | 0 | 0 | 0 |
29/01/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
28/01/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
25/01/2019 |
3.16
|
7,750 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
24/01/2019 |
3.39
|
4,010 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
23/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
22/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
21/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
18/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
17/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
16/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
15/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
14/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
11/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
10/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
09/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
08/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
07/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
04/01/2019 |
3.43
|
2,010 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
03/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
02/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
28/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
27/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
26/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
25/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
21/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
20/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
19/12/2018 |
3.43
|
10 | 3.33 | 3.43 | 3.43 | 0 | 0 | 0 |
18/12/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/12/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
14/12/2018 |
3.33
|
90 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
13/12/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/12/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
11/12/2018 |
3.39
|
100 | 3.38 | 3.39 | 3.15 | 0 | 0 | 0 |
10/12/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
07/12/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
06/12/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
05/12/2018 |
3.38
|
600 | 3.33 | 3.38 | 3.33 | 0 | 0 | 0 |
04/12/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/12/2018 |
3.33
|
14,510 | 3.33 | 3.44 | 3.33 | 0 | 0 | 0 |
30/11/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
29/11/2018 |
3.33
|
10 | 3.23 | 3.33 | 3.33 | 0 | 0 | 0 |
28/11/2018 |
3.23
|
400 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 |
27/11/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
26/11/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/11/2018 |
3.33
|
1,680 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
22/11/2018 |
3.33
|
1,100 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
21/11/2018 |
3.49
|
10 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 |
20/11/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/11/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
16/11/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/11/2018 |
3.33
|
100 | 3.54 | 3.54 | 3.33 | 0 | 0 | 0 |
14/11/2018 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
13/11/2018 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
12/11/2018 |
3.54
|
30 | 3.53 | 3.54 | 3.53 | 0 | 0 | 0 |
09/11/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
08/11/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
07/11/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
06/11/2018 |
3.53
|
10 | 3.49 | 3.53 | 3.53 | 0 | 0 | 0 |
05/11/2018 |
3.49
|
3,620 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
02/11/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
01/11/2018 |
3.49
|
460 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 |
31/10/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
30/10/2018 |
3.36
|
20 | 3.39 | 3.59 | 3.36 | 0 | 0 | 0 |
29/10/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
26/10/2018 |
3.39
|
1,110 | 3.36 | 3.59 | 3.33 | 0 | 0 | 0 |
25/10/2018 |
3.36
|
350 | 3.44 | 3.66 | 3.36 | 0 | 0 | 0 |
24/10/2018 |
3.44
|
68,400 | 3.42 | 3.44 | 3.22 | 0 | 0 | 0 |
23/10/2018 |
3.42
|
50 | 3.44 | 3.66 | 3.42 | 0 | 0 | 0 |
22/10/2018 |
3.44
|
2,400 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 |
19/10/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/10/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
17/10/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/10/2018 |
3.67
|
7,350 | 3.44 | 3.68 | 3.21 | 0 | 0 | 0 |
15/10/2018 |
3.44
|
12,010 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
12/10/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
11/10/2018 |
3.49
|
1,170 | 3.44 | 3.49 | 3.21 | 0 | 190 | -0.0 |
10/10/2018 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/10/2018 |
3.44
|
10 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/10/2018 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
05/10/2018 |
3.44
|
10,030 | 3.28 | 3.51 | 3.33 | 0 | 0 | 0 |
04/10/2018 |
3.28
|
2,000 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
03/10/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
02/10/2018 |
3.33
|
16,880 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 |
01/10/2018 |
3.22
|
2,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
28/09/2018 |
3.44
|
930 | 3.33 | 3.44 | 3.44 | 0 | 0 | 0 |
27/09/2018 |
3.33
|
100 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
26/09/2018 |
3.47
|
2,620 | 3.30 | 3.47 | 3.31 | 0 | 0 | 0 |
25/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/09/2018 |
3.30
|
10,370 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 |
21/09/2018 |
3.49
|
1,000 | 3.47 | 3.49 | 3.49 | 0 | 0 | 0 |
20/09/2018 |
3.47
|
12,270 | 3.37 | 3.47 | 3.28 | 0 | 0 | 0 |