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) |
-1.50 | -14.15% | 789,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,122,500 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-21) |
2.20 | 31.88% | 5,659,400 | 0 | 0 |
6.90
16.30
9.10
|
6 tháng
(2024-03-25) |
2.90 | 46.77% | 6,179,600 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,327,645 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-30) |
4.10 | 82% | 8,330,966 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-05) |
3.30 | 56.90% | 16,554,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-16) |
5.30 | 139.47% | 18,029,914 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
4.49
|
200 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 |
12/02/2019 |
4.59
|
1,000 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
11/02/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
01/02/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
31/01/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/01/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/01/2019 |
4.59
|
100 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
28/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
25/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
24/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
23/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/01/2019 |
4.69
|
1,000 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
21/01/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/01/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
17/01/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/01/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/01/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
14/01/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
11/01/2019 |
4.78
|
1,500 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/01/2019 |
4.78
|
1,000 | 4.69 | 4.78 | 4.78 | 0 | 0 | 0 |
09/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
08/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/01/2019 |
4.69
|
300 | 5.08 | 5.08 | 4.69 | 0 | 0 | 0 |
04/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
03/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
02/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
28/12/2018 |
5.08
|
100 | 4.49 | 5.08 | 5.08 | 0 | 0 | 0 |
27/12/2018 |
4.49
|
1,000 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 |
26/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
24/12/2018 |
4.59
|
800 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
21/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
19/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
18/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/12/2018 |
4.69
|
3,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
12/12/2018 |
4.69
|
100 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
11/12/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/12/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
07/12/2018 |
4.78
|
100 | 4.49 | 4.78 | 4.78 | 0 | 0 | 0 |
06/12/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
05/12/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/12/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/12/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
30/11/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
29/11/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
28/11/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
27/11/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
26/11/2018 |
4.49
|
0 | 4.30 | 4.49 | 4.49 | 0 | 0 | 0 |
23/11/2018 |
4.30
|
2,500 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
22/11/2018 |
4.49
|
1,000 | 4.30 | 4.49 | 4.49 | 0 | 0 | 0 |
21/11/2018 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/11/2018 |
4.30
|
200 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
15/11/2018 |
4.20
|
2,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/11/2018 |
4.30
|
100 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
09/11/2018 |
4.20
|
200 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
08/11/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
07/11/2018 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/11/2018 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
05/11/2018 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
02/11/2018 |
4.39
|
100 | 4.30 | 4.39 | 4.39 | 0 | 0 | 0 |
01/11/2018 |
4.30
|
100 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
31/10/2018 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/10/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/10/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
26/10/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
25/10/2018 |
4.39
|
5,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
24/10/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
23/10/2018 |
4.39
|
0 | 4.49 | 4.39 | 4.39 | 0 | 0 | 0 |
22/10/2018 |
4.49
|
3,600 | 4.30 | 4.49 | 4.30 | 0 | 0 | 0 |
19/10/2018 |
4.30
|
1,900 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
18/10/2018 |
4.49
|
8,300 | 4.39 | 4.49 | 4.39 | 0 | 0 | 0 |
17/10/2018 |
4.39
|
8,800 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
16/10/2018 |
4.39
|
4,200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
15/10/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
12/10/2018 |
4.39
|
500 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
11/10/2018 |
4.30
|
5,800 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
10/10/2018 |
4.39
|
5,800 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
09/10/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
08/10/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
05/10/2018 |
4.49
|
15,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/10/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/10/2018 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
02/10/2018 |
4.49
|
1,900 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 |
01/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/09/2018 |
4.59
|
2,000 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/09/2018 |
4.59
|
1,500 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
26/09/2018 |
4.59
|
8,200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/09/2018 |
4.59
|
3,000 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 |
24/09/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
21/09/2018 |
4.49
|
4,000 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 |
20/09/2018 |
4.59
|
4,000 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 |
19/09/2018 |
4.49
|
1,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
18/09/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |