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) |
-1.20 | -7.41% | 2,780,000 | 1,100 | 0.0 |
14.10
16.30
15
|
2 tháng
(2024-07-22) |
0.70 | 4.90% | 9,871,000 | 7,600 | 0.1 |
14
17.20
15
|
3 tháng
(2024-06-21) |
-9.20 | -38.02% | 26,332,800 | 3,500 | 0.1 |
14
24.80
15
|
6 tháng
(2024-03-25) |
6.37 | 73.78% | 49,222,000 | -38,901 | -0.6 |
8.63
24.80
15
|
12 tháng
(2023-09-25) |
7.41 | 97.67% | 54,355,600 | -61,851 | -0.8 |
6.73
24.80
15
|
24 tháng
(2022-09-30) |
5.52 | 58.21% | 64,565,618 | -104,901 | -1.2 |
5.79
24.80
15
|
36 tháng
(2021-10-05) |
4.77 | 46.63% | 84,930,184 | -470,401 | -8.9 |
5.79
24.80
15
|
60 tháng
(2019-10-16) |
9.77 | 186.79% | 111,296,547 | -84,001 | -4.9 |
3.87
24.80
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
3.48
|
1,500 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
12/02/2019 |
3.53
|
800 | 3.48 | 3.53 | 3.53 | 0 | 0 | 0 |
11/02/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
01/02/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
31/01/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
30/01/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
29/01/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
28/01/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
25/01/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
24/01/2019 |
3.48
|
0 | 3.43 | 3.48 | 3.48 | 0 | 0 | 0 |
23/01/2019 |
3.43
|
201 | 3.64 | 3.64 | 3.43 | 0 | 0 | 0 |
22/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
21/01/2019 |
3.64
|
0 | 3.79 | 3.64 | 3.64 | 0 | 0 | 0 |
18/01/2019 |
3.79
|
1,000 | 3.33 | 3.79 | 3.64 | 0 | 0 | 0 |
17/01/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
16/01/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/01/2019 |
3.33
|
8,000 | 3.59 | 3.59 | 3.33 | 0 | 0 | 0 |
14/01/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
11/01/2019 |
3.59
|
100 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
10/01/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/01/2019 |
3.74
|
100 | 3.59 | 3.74 | 3.74 | 0 | 0 | 0 |
08/01/2019 |
3.59
|
500 | 3.48 | 3.59 | 3.48 | 0 | 0 | 0 |
07/01/2019 |
3.48
|
200 | 3.43 | 3.48 | 3.48 | 0 | 0 | 0 |
04/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
03/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
02/01/2019 |
3.43
|
100 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
28/12/2018 |
3.27
|
100 | 3.12 | 3.27 | 3.27 | 0 | 0 | 0 |
27/12/2018 |
3.12
|
400 | 3.27 | 3.64 | 3.12 | 0 | 0 | 0 |
26/12/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
25/12/2018 |
3.27
|
100 | 3.64 | 3.64 | 3.27 | 0 | 0 | 0 |
24/12/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
21/12/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
20/12/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
19/12/2018 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
18/12/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
17/12/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
14/12/2018 |
3.64
|
100 | 3.38 | 3.64 | 3.64 | 0 | 0 | 0 |
13/12/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
12/12/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
11/12/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 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
|
1,500 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
05/12/2018 |
3.38
|
100 | 3.85 | 3.85 | 3.38 | 0 | 0 | 0 |
04/12/2018 |
3.85
|
100 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
03/12/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/11/2018 |
3.90
|
1,000 | 3.64 | 3.90 | 3.90 | 0 | 0 | 0 |
27/11/2018 |
3.64
|
900 | 3.17 | 3.64 | 3.59 | 0 | 0 | 0 |
26/11/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
23/11/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
22/11/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
21/11/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
20/11/2018 |
3.17
|
5,000 | 3.59 | 3.59 | 3.17 | 0 | 0 | 0 |
19/11/2018 |
3.59
|
100 | 4.21 | 4.21 | 3.59 | 0 | 0 | 0 |
16/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
15/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
14/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
13/11/2018 |
4.21
|
101 | 3.69 | 4.21 | 4.21 | 0 | 0 | 0 |
12/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
09/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
08/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
07/11/2018 |
3.69
|
100 | 3.22 | 3.69 | 3.69 | 0 | 0 | 0 |
06/11/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
05/11/2018 |
3.22
|
100 | 2.81 | 3.22 | 3.22 | 0 | 0 | 0 |
02/11/2018 |
2.81
|
1,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
01/11/2018 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
31/10/2018 |
2.81
|
1,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
30/10/2018 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
29/10/2018 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
26/10/2018 |
2.81
|
1,000 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
25/10/2018 |
2.86
|
2,000 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
24/10/2018 |
3.07
|
0 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
23/10/2018 |
3.02
|
2,000 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 |
22/10/2018 |
3.17
|
300 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
19/10/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
18/10/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
17/10/2018 |
3.17
|
2,000 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
16/10/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
15/10/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
12/10/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
11/10/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
10/10/2018 |
3.22
|
600 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
09/10/2018 |
3.22
|
3,300 | 3.17 | 3.22 | 3.17 | 0 | 0 | 0 |
08/10/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
05/10/2018 |
3.17
|
400 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
04/10/2018 |
3.33
|
0 | 3.27 | 3.33 | 3.33 | 1,000 | 0 | 0.0 |
03/10/2018 |
3.27
|
3,000 | 3.22 | 3.38 | 3.27 | 1,000 | 0 | 0.0 |
02/10/2018 |
3.22
|
2,700 | 3.53 | 3.53 | 3.12 | 0 | 0 | 0 |
01/10/2018 |
3.53
|
900 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
28/09/2018 |
3.74
|
2,181 | 4.00 | 4.00 | 3.64 | 0 | 0 | 0 |
27/09/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
26/09/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
25/09/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
24/09/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
21/09/2018 |
4.00
|
100 | 3.69 | 4.00 | 4.00 | 0 | 0 | 0 |
20/09/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
19/09/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
18/09/2018 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |