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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
14/02/2019 |
4
|
100 | 3.80 | 4 | 4 | 100 | 0 | 0.0 |
13/02/2019 |
3.80
|
3,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/02/2019 |
3.90
|
3,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/02/2019 |
4
|
50 | 4 | 4 | 4 | 0 | 0 | 0 |
01/02/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
31/01/2019 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
30/01/2019 |
3.90
|
3,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
29/01/2019 |
4.10
|
5,600 | 4.10 | 4.10 | 3.90 | 4,100 | 0 | 0.0 |
28/01/2019 |
4.10
|
2,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
25/01/2019 |
4
|
100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
24/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/01/2019 |
4.20
|
1,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
18/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/01/2019 |
4.20
|
21,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
11/01/2019 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/01/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/01/2019 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
08/01/2019 |
3.90
|
4,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/01/2019 |
4
|
4,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/01/2019 |
4.10
|
14,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
03/01/2019 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
02/01/2019 |
4.10
|
3,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
28/12/2018 |
4.40
|
11,682 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
27/12/2018 |
4.10
|
262 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
26/12/2018 |
4.10
|
1,200 | 4 | 4.20 | 4.10 | 200 | 0 | 0.0 |
25/12/2018 |
4
|
6,100 | 4.10 | 4.30 | 4 | 100 | 0 | 0.0 |
24/12/2018 |
4.10
|
3,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
21/12/2018 |
4.30
|
70 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/12/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/12/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/12/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/12/2018 |
4.30
|
1,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/12/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/12/2018 |
4.30
|
56 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/12/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/12/2018 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/12/2018 |
4.30
|
1,800 | 4.10 | 4.30 | 4.10 | 200 | 0 | 0.0 |
07/12/2018 |
4.10
|
3,100 | 4.10 | 4.30 | 4.10 | 100 | 0 | 0.0 |
06/12/2018 |
4.10
|
2,740 | 4.10 | 4.30 | 4 | 200 | 0 | 0.0 |
05/12/2018 |
4.10
|
14,972 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
04/12/2018 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 100 | 0 | 0.0 |
03/12/2018 |
4.10
|
10,100 | 4.30 | 4.50 | 4.10 | 100 | 0 | 0.0 |
30/11/2018 |
4.30
|
4,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
29/11/2018 |
4.60
|
100 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
28/11/2018 |
4.50
|
7,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/11/2018 |
4.50
|
14,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/11/2018 |
4.50
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
23/11/2018 |
4.50
|
4,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
22/11/2018 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/11/2018 |
4.50
|
2,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
20/11/2018 |
4.50
|
10,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
19/11/2018 |
4.50
|
1,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/11/2018 |
4.40
|
500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/11/2018 |
4.50
|
1,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
14/11/2018 |
4.50
|
400 | 4.40 | 4.50 | 4.30 | 100 | 0 | 0.0 |
13/11/2018 |
4.40
|
600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/11/2018 |
4.50
|
3,400 | 4.40 | 4.50 | 4.30 | 200 | 0 | 0.0 |
09/11/2018 |
4.40
|
900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/11/2018 |
4.30
|
15,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/11/2018 |
4.40
|
500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/11/2018 |
4.50
|
13,250 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/11/2018 |
4.50
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
02/11/2018 |
4.40
|
15,710 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
01/11/2018 |
4.50
|
2,500 | 4.50 | 4.70 | 4.40 | 100 | 0 | 0.0 |
31/10/2018 |
4.50
|
30,500 | 4.60 | 4.60 | 4.30 | 30,000 | 0 | 0.1 |
30/10/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/10/2018 |
4.60
|
5,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
26/10/2018 |
4.70
|
16,600 | 4.50 | 4.70 | 4.30 | 5,200 | 0 | 0.0 |
25/10/2018 |
4.50
|
26,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
24/10/2018 |
4.60
|
7,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/10/2018 |
4.70
|
34,500 | 4.90 | 4.90 | 4.60 | 100 | 0 | 0.0 |
22/10/2018 |
4.90
|
500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
19/10/2018 |
4.90
|
8,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
18/10/2018 |
4.90
|
11,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/10/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
16/10/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
15/10/2018 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
12/10/2018 |
4.90
|
11,200 | 4.90 | 4.90 | 4.60 | 200 | 0 | 0.0 |
11/10/2018 |
4.90
|
7,800 | 5 | 5 | 4.70 | 200 | 400 | -0.0 |
10/10/2018 |
5
|
610 | 5 | 5 | 4.80 | 0 | 0 | 0 |
09/10/2018 |
5
|
3,400 | 5 | 5 | 5 | 0 | 0 | 0 |
08/10/2018 |
5
|
35,834 | 4.80 | 5.10 | 4.90 | 100 | 0 | 0.0 |
05/10/2018 |
4.80
|
33,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
04/10/2018 |
5
|
2,400 | 5 | 5 | 5 | 0 | 0 | 0 |
03/10/2018 |
5
|
3,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
02/10/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/10/2018 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/09/2018 |
5.10
|
18,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
27/09/2018 |
5.10
|
1,336 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 |
26/09/2018 |
5.10
|
7,500 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
25/09/2018 |
5
|
5,100 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
24/09/2018 |
5
|
16,400 | 5 | 5 | 5 | 0 | 0 | 0 |
21/09/2018 |
5
|
4,800 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
20/09/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |