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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
4.62
|
620 | 4.70 | 4.94 | 4.62 | 0 | 0 | 0 |
13/02/2019 |
4.70
|
80 | 4.64 | 4.75 | 4.50 | 0 | 0 | 0 |
12/02/2019 |
4.64
|
280 | 4.46 | 4.64 | 4.43 | 0 | 0 | 0 |
11/02/2019 |
4.46
|
310 | 4.48 | 4.77 | 4.46 | 0 | 0 | 0 |
01/02/2019 |
4.48
|
110 | 4.82 | 4.82 | 4.48 | 0 | 0 | 0 |
31/01/2019 |
4.82
|
180 | 4.78 | 4.82 | 4.62 | 0 | 0 | 0 |
30/01/2019 |
4.78
|
100 | 4.91 | 4.91 | 4.59 | 0 | 0 | 0 |
29/01/2019 |
4.91
|
280 | 4.94 | 4.94 | 4.91 | 0 | 0 | 0 |
28/01/2019 |
4.94
|
1,080 | 4.72 | 5.01 | 4.94 | 0 | 0 | 0 |
25/01/2019 |
4.72
|
4,880 | 4.72 | 5.04 | 4.40 | 0 | 0 | 0 |
24/01/2019 |
4.72
|
102,150 | 4.72 | 4.98 | 4.40 | 0 | 0 | 0 |
23/01/2019 |
4.72
|
180 | 4.74 | 5.06 | 4.72 | 0 | 0 | 0 |
22/01/2019 |
4.74
|
11,040 | 4.75 | 4.82 | 4.74 | 0 | 0 | 0 |
21/01/2019 |
4.75
|
2,720 | 4.75 | 4.82 | 4.43 | 0 | 0 | 0 |
18/01/2019 |
4.75
|
1,300 | 4.66 | 4.82 | 4.66 | 0 | 0 | 0 |
17/01/2019 |
4.66
|
1,880 | 4.66 | 4.66 | 4.33 | 0 | 0 | 0 |
16/01/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
15/01/2019 |
4.66
|
80 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
14/01/2019 |
4.66
|
20 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
11/01/2019 |
4.66
|
1,530 | 4.66 | 4.66 | 4.64 | 0 | 0 | 0 |
10/01/2019 |
4.66
|
4,200 | 4.69 | 4.75 | 4.66 | 0 | 0 | 0 |
09/01/2019 |
4.69
|
120 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 |
08/01/2019 |
4.62
|
2,660 | 4.62 | 4.62 | 4.30 | 0 | 0 | 0 |
07/01/2019 |
4.62
|
2,060 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
04/01/2019 |
4.62
|
20 | 4.33 | 4.62 | 4.62 | 0 | 0 | 0 |
03/01/2019 |
4.33
|
2,050 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
02/01/2019 |
4.33
|
1,090 | 4.33 | 4.33 | 4.32 | 0 | 0 | 0 |
28/12/2018 |
4.33
|
13,020 | 4.27 | 4.46 | 4.33 | 0 | 0 | 0 |
27/12/2018 |
4.27
|
5,170 | 4.17 | 4.33 | 4.27 | 0 | 0 | 0 |
26/12/2018 |
4.17
|
4,240 | 4.01 | 4.17 | 4.01 | 0 | 0 | 0 |
25/12/2018 |
4.01
|
2,020 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
24/12/2018 |
4.01
|
2,130 | 4.11 | 4.37 | 3.95 | 0 | 120 | -0.0 |
21/12/2018 |
4.11
|
3,230 | 4.17 | 4.24 | 4.01 | 0 | 0 | 0 |
20/12/2018 |
4.17
|
1,060 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
19/12/2018 |
4.33
|
9,450 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 |
18/12/2018 |
4.33
|
1,030 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/12/2018 |
4.33
|
80 | 4.30 | 4.33 | 4.33 | 0 | 0 | 0 |
14/12/2018 |
4.30
|
1,310 | 4.16 | 4.30 | 4.11 | 0 | 0 | 0 |
13/12/2018 |
4.16
|
180 | 4.11 | 4.16 | 4.16 | 0 | 0 | 0 |
12/12/2018 |
4.11
|
1,050 | 4.00 | 4.16 | 3.85 | 0 | 0 | 0 |
11/12/2018 |
4.00
|
390 | 4.17 | 4.17 | 4.00 | 120 | 0 | 0.0 |
10/12/2018 |
4.17
|
60 | 4.16 | 4.17 | 4.17 | 0 | 0 | 0 |
07/12/2018 |
4.16
|
9,600 | 4.17 | 4.17 | 4.16 | 0 | 0 | 0 |
06/12/2018 |
4.17
|
260 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
05/12/2018 |
4.17
|
160 | 4.16 | 4.17 | 4.16 | 0 | 0 | 0 |
04/12/2018 |
4.16
|
50,280 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
03/12/2018 |
4.16
|
880 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
30/11/2018 |
4.17
|
180 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 |
29/11/2018 |
4.17
|
180 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
28/11/2018 |
4.17
|
60 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
27/11/2018 |
4.17
|
380 | 4.17 | 4.17 | 4.16 | 0 | 0 | 0 |
26/11/2018 |
4.17
|
102,860 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
23/11/2018 |
4.19
|
128,090 | 4.17 | 4.21 | 4.17 | 0 | 0 | 0 |
22/11/2018 |
4.17
|
260,160 | 4.17 | 4.21 | 4.11 | 0 | 0 | 0 |
21/11/2018 |
4.17
|
257,380 | 4.16 | 4.17 | 4.16 | 0 | 0 | 0 |
20/11/2018 |
4.16
|
137,660 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
19/11/2018 |
4.21
|
138,280 | 4.21 | 4.21 | 4.17 | 0 | 0 | 0 |
16/11/2018 |
4.21
|
129,730 | 4.21 | 4.24 | 4.17 | 0 | 0 | 0 |
15/11/2018 |
4.21
|
201,130 | 4.21 | 4.24 | 3.95 | 0 | 0 | 0 |
14/11/2018 |
4.21
|
128,180 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 |
13/11/2018 |
4.27
|
180 | 4.24 | 4.27 | 4.27 | 0 | 0 | 0 |
12/11/2018 |
4.24
|
60 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/11/2018 |
4.24
|
92,070 | 4.30 | 4.32 | 4.22 | 0 | 0 | 0 |
08/11/2018 |
4.30
|
590 | 4.33 | 4.33 | 4.30 | 0 | 0 | 0 |
07/11/2018 |
4.33
|
1,680 | 4.30 | 4.33 | 4.29 | 0 | 0 | 0 |
06/11/2018 |
4.30
|
160 | 4.19 | 4.33 | 3.90 | 0 | 136,999 | -1.8 |
05/11/2018 |
4.19
|
24,260 | 4.19 | 4.29 | 3.90 | 0 | 0 | 0 |
02/11/2018 |
4.19
|
1,940 | 4.33 | 4.37 | 4.05 | 0 | 0 | 0 |
01/11/2018 |
4.33
|
10 | 4.30 | 4.33 | 4.33 | 0 | 0 | 0 |
31/10/2018 |
4.30
|
30 | 4.17 | 4.30 | 4.30 | 0 | 0 | 0 |
30/10/2018 |
4.17
|
1,400 | 4.40 | 4.40 | 4.17 | 0 | 0 | 0 |
29/10/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/10/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/10/2018 |
4.40
|
30 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 |
24/10/2018 |
4.33
|
10 | 4.19 | 4.33 | 4.33 | 0 | 0 | 0 |
23/10/2018 |
4.19
|
4,120 | 4.11 | 4.24 | 3.84 | 0 | 0 | 0 |
22/10/2018 |
4.11
|
210 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
19/10/2018 |
4.40
|
30 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/10/2018 |
4.40
|
60 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/10/2018 |
4.40
|
30 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/10/2018 |
4.40
|
5,600 | 4.29 | 4.40 | 4.16 | 0 | 0 | 0 |
15/10/2018 |
4.29
|
3,760 | 4.32 | 4.32 | 4.29 | 0 | 0 | 0 |
12/10/2018 |
4.32
|
60 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
11/10/2018 |
4.32
|
1,760 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 |
10/10/2018 |
4.32
|
1,980 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 |
09/10/2018 |
4.32
|
860 | 4.17 | 4.32 | 4.17 | 0 | 0 | 0 |
08/10/2018 |
4.17
|
20 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
05/10/2018 |
4.17
|
6,230 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
04/10/2018 |
4.17
|
1,700 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 |
03/10/2018 |
4.11
|
3,840 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
02/10/2018 |
4.17
|
2,610 | 4.13 | 4.30 | 4.01 | 0 | 0 | 0 |
01/10/2018 |
4.13
|
5,030 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 |
28/09/2018 |
4.43
|
8,190 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 |
27/09/2018 |
4.46
|
1,370 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
26/09/2018 |
4.46
|
6,340 | 4.17 | 4.46 | 4.16 | 0 | 0 | 0 |
25/09/2018 |
4.17
|
780 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
24/09/2018 |
4.17
|
3,680 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
21/09/2018 |
4.17
|
2,770 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
20/09/2018 |
4.17
|
3,880 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
19/09/2018 |
4.17
|
2,880 | 4.01 | 4.17 | 4.01 | 0 | 0 | 0 |