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) |
-0.41 | -2.28% | 40,000 | 4,200 | 0.1 |
17.50
18.70
17.50
|
2 tháng
(2024-07-22) |
-0.23 | -1.28% | 75,900 | 4,200 | 0.1 |
17.27
18.70
17.50
|
3 tháng
(2024-06-21) |
-0.39 | -2.16% | 149,700 | 8,800 | 0.2 |
17.20
18.70
17.50
|
6 tháng
(2024-03-25) |
0.91 | 5.48% | 279,800 | 8,200 | 0.2 |
16.16
18.70
17.50
|
12 tháng
(2023-09-25) |
3.33 | 23.49% | 644,200 | 50,870 | 0.9 |
12.36
18.70
17.50
|
24 tháng
(2022-09-30) |
8.70 | 98.91% | 1,351,038 | 114,166 | 1.7 |
7.38
18.70
17.50
|
36 tháng
(2021-10-05) |
10.71 | 157.60% | 3,093,415 | 139,170 | 1.5 |
6.42
18.70
17.50
|
60 tháng
(2019-10-16) |
12.83 | 275.10% | 4,061,089 | 140,170 | 1.5 |
2.66
18.70
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/01/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/01/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
04/01/2019 |
3.30
|
1,700 | 3.89 | 3.89 | 3.30 | 0 | 0 | 0 |
03/01/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
02/01/2019 |
3.89
|
7 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
28/12/2018 |
3.89
|
100 | 3.63 | 3.89 | 3.89 | 0 | 0 | 0 |
27/12/2018 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
26/12/2018 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
25/12/2018 |
3.63
|
2,500 | 3.18 | 3.63 | 3.56 | 0 | 0 | 0 |
24/12/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
21/12/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
20/12/2018 |
3.18
|
0 | 3.11 | 3.18 | 3.18 | 0 | 0 | 0 |
19/12/2018 |
3.11
|
2,000 | 3.50 | 4.02 | 3.11 | 0 | 0 | 0 |
18/12/2018 |
3.50
|
0 | 3.56 | 3.50 | 3.50 | 0 | 0 | 0 |
17/12/2018 |
3.56
|
11,900 | 3.11 | 3.56 | 2.66 | 0 | 0 | 0 |
14/12/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
13/12/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
12/12/2018 |
3.11
|
1,100 | 2.72 | 3.11 | 3.11 | 0 | 0 | 0 |
11/12/2018 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
10/12/2018 |
2.72
|
600 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
07/12/2018 |
2.79
|
2,700 | 3.24 | 3.24 | 2.79 | 0 | 0 | 0 |
06/12/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
05/12/2018 |
3.24
|
0 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
04/12/2018 |
3.18
|
400 | 3.18 | 3.37 | 3.18 | 0 | 0 | 0 |
03/12/2018 |
3.18
|
200 | 2.92 | 3.18 | 3.18 | 0 | 0 | 0 |
30/11/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
29/11/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
28/11/2018 |
2.92
|
1,100 | 3.30 | 3.30 | 2.92 | 0 | 0 | 0 |
27/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
15/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/11/2018 |
3.30
|
300 | 2.98 | 3.30 | 3.30 | 0 | 0 | 0 |
12/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
09/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
08/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
07/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
06/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
05/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
02/11/2018 |
2.98
|
2,900 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |
01/11/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
31/10/2018 |
3.11
|
140 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
30/10/2018 |
3.18
|
1,900 | 3.43 | 3.43 | 3.18 | 0 | 0 | 0 |
29/10/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
26/10/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
25/10/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/10/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
23/10/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
22/10/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
19/10/2018 |
3.43
|
1,100 | 3.18 | 3.43 | 3.43 | 0 | 0 | 0 |
18/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
17/10/2018 |
3.18
|
2,000 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
16/10/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
15/10/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
12/10/2018 |
3.24
|
10 | 3.69 | 3.69 | 3.24 | 0 | 0 | 0 |
11/10/2018 |
3.69
|
752 | 3.30 | 3.69 | 3.18 | 0 | 0 | 0 |
10/10/2018 |
3.30
|
5,300 | 3.69 | 3.69 | 3.24 | 0 | 0 | 0 |
09/10/2018 |
3.69
|
600 | 3.30 | 3.69 | 3.69 | 0 | 0 | 0 |
08/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/10/2018 |
3.30
|
0 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
04/10/2018 |
3.24
|
4,000 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
03/10/2018 |
3.37
|
1,800 | 3.30 | 3.43 | 3.37 | 0 | 0 | 0 |
02/10/2018 |
3.30
|
2,000 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
01/10/2018 |
3.37
|
2,600 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
28/09/2018 |
3.43
|
1,600 | 3.37 | 3.43 | 3.05 | 0 | 0 | 0 |
27/09/2018 |
3.37
|
6,100 | 3.89 | 3.89 | 3.30 | 0 | 0 | 0 |
26/09/2018 |
3.89
|
100 | 3.50 | 3.89 | 3.89 | 0 | 0 | 0 |
25/09/2018 |
3.50
|
11,500 | 3.05 | 3.50 | 3.50 | 0 | 0 | 0 |
24/09/2018 |
3.05
|
2,600 | 3.56 | 3.56 | 3.05 | 0 | 0 | 0 |
21/09/2018 |
3.56
|
200 | 3.43 | 3.56 | 3.56 | 0 | 0 | 0 |
20/09/2018 |
3.43
|
1,300 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
19/09/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
18/09/2018 |
3.43
|
2,300 | 3.82 | 3.82 | 3.43 | 0 | 0 | 0 |
17/09/2018 |
3.82
|
300 | 3.56 | 3.82 | 3.82 | 0 | 0 | 0 |
14/09/2018 |
3.56
|
1,300 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
13/09/2018 |
3.82
|
10 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
12/09/2018 |
3.82
|
3,000 | 3.63 | 3.82 | 3.82 | 0 | 0 | 0 |
11/09/2018 |
3.63
|
100 | 3.24 | 3.63 | 3.63 | 0 | 0 | 0 |
10/09/2018 |
3.24
|
2,600 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
07/09/2018 |
3.24
|
1,050 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
06/09/2018 |
3.24
|
1,000 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
05/09/2018 |
3.30
|
1,355 | 3.24 | 3.30 | 3.24 | 0 | 0 | 0 |
04/09/2018 |
3.24
|
3,110 | 2.98 | 3.24 | 3.24 | 0 | 0 | 0 |
31/08/2018 |
2.98
|
108 | 2.59 | 2.98 | 2.98 | 0 | 0 | 0 |
30/08/2018 |
2.59
|
1,355 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
29/08/2018 |
2.59
|
3,900 | 2.59 | 2.59 | 2.40 | 0 | 0 | 0 |
28/08/2018 |
2.59
|
0 | 2.40 | 2.59 | 2.59 | 0 | 0 | 0 |
27/08/2018 |
2.40
|
2,600 | 2.79 | 2.79 | 2.40 | 0 | 0 | 0 |
24/08/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
23/08/2018 |
2.79
|
282 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
22/08/2018 |
2.92
|
55 | 3.24 | 3.24 | 2.92 | 0 | 0 | 0 |
21/08/2018 |
3.24
|
1,500 | 3.18 | 3.24 | 2.72 | 0 | 0 | 0 |
20/08/2018 |
3.18
|
1,000 | 2.59 | 3.18 | 3.18 | 0 | 0 | 0 |
17/08/2018 |
2.59
|
1,200 | 2.92 | 2.92 | 2.59 | 0 | 0 | 0 |