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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
14/02/2019 |
3.57
|
100 | 3.71 | 3.71 | 3.57 | 0 | 100 | -0.0 |
13/02/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
12/02/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
11/02/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
01/02/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
31/01/2019 |
3.71
|
200 | 3.43 | 3.71 | 3.36 | 0 | 100 | -0.0 |
30/01/2019 |
3.43
|
100 | 3.71 | 3.71 | 3.43 | 0 | 100 | -0.0 |
29/01/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
28/01/2019 |
3.71
|
100 | 3.57 | 3.71 | 3.71 | 0 | 0 | 0 |
25/01/2019 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 100 | -0.0 |
24/01/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
23/01/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
22/01/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
21/01/2019 |
3.57
|
100 | 3.93 | 3.93 | 3.57 | 0 | 100 | -0.0 |
18/01/2019 |
3.93
|
200 | 3.57 | 3.93 | 3.93 | 0 | 0 | 0 |
17/01/2019 |
3.57
|
1,600 | 3.36 | 3.57 | 3.57 | 0 | 0 | 0 |
16/01/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
15/01/2019 |
3.36
|
100 | 3.71 | 3.71 | 3.36 | 0 | 100 | -0.0 |
14/01/2019 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 1,000 | 0 | 0.0 |
11/01/2019 |
3.71
|
1,500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
10/01/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
09/01/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
08/01/2019 |
3.71
|
1,400 | 3.71 | 3.71 | 3.71 | 1,400 | 0 | 0.0 |
07/01/2019 |
3.71
|
1,800 | 3.43 | 3.71 | 3.64 | 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
|
234 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
28/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
27/12/2018 |
3.43
|
100 | 3.79 | 3.79 | 3.43 | 0 | 100 | -0.0 |
26/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
25/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
24/12/2018 |
3.79
|
50 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
21/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
20/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
19/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
18/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
17/12/2018 |
3.79
|
4,500 | 3.79 | 3.79 | 3.79 | 4,500 | 0 | 0.0 |
14/12/2018 |
3.79
|
500 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
13/12/2018 |
3.71
|
100 | 3.57 | 3.71 | 3.71 | 0 | 0 | 0 |
12/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
11/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
10/12/2018 |
3.57
|
100 | 3.86 | 3.86 | 3.57 | 0 | 100 | -0.0 |
07/12/2018 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
06/12/2018 |
3.86
|
200 | 4.29 | 4.29 | 3.86 | 0 | 100 | -0.0 |
05/12/2018 |
4.29
|
1,034 | 3.93 | 4.29 | 3.57 | 0 | 100 | -0.0 |
04/12/2018 |
3.93
|
1,100 | 3.57 | 3.93 | 3.93 | 0 | 0 | 0 |
03/12/2018 |
3.57
|
100 | 3.29 | 3.57 | 3.57 | 0 | 0 | 0 |
30/11/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
29/11/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/11/2018 |
3.29
|
100 | 3.57 | 3.57 | 3.29 | 0 | 100 | -0.0 |
27/11/2018 |
3.57
|
34 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
26/11/2018 |
3.57
|
2,300 | 3.57 | 3.71 | 3.57 | 2,200 | 0 | 0.0 |
23/11/2018 |
3.57
|
1,000 | 3.29 | 3.57 | 3.57 | 0 | 0 | 0 |
22/11/2018 |
3.29
|
100 | 3.43 | 3.43 | 3.29 | 0 | 100 | -0.0 |
21/11/2018 |
3.43
|
100 | 3.79 | 3.79 | 3.43 | 0 | 100 | -0.0 |
20/11/2018 |
3.79
|
100 | 4.14 | 4.14 | 3.79 | 0 | 100 | -0.0 |
19/11/2018 |
4.14
|
1,934 | 3.79 | 4.14 | 4.07 | 0 | 0 | 0 |
16/11/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/11/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
14/11/2018 |
3.79
|
100 | 4.07 | 4.07 | 3.79 | 0 | 100 | -0.0 |
13/11/2018 |
4.07
|
400 | 3.71 | 4.07 | 4.07 | 0 | 0 | 0 |
12/11/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
09/11/2018 |
3.71
|
100 | 4.07 | 4.07 | 3.71 | 0 | 100 | -0.0 |
08/11/2018 |
4.07
|
600 | 3.93 | 4.07 | 3.57 | 0 | 100 | -0.0 |
07/11/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
06/11/2018 |
3.93
|
1,600 | 3.71 | 3.93 | 3.36 | 0 | 100 | -0.0 |
05/11/2018 |
3.71
|
100 | 3.43 | 3.71 | 3.71 | 0 | 0 | 0 |
02/11/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
01/11/2018 |
3.43
|
500 | 3.14 | 3.43 | 3.43 | 0 | 0 | 0 |
31/10/2018 |
3.14
|
100 | 3.43 | 3.43 | 3.14 | 0 | 100 | -0.0 |
30/10/2018 |
3.43
|
100 | 3.79 | 3.79 | 3.43 | 0 | 100 | -0.0 |
29/10/2018 |
3.79
|
100 | 4.07 | 4.07 | 3.79 | 0 | 100 | -0.0 |
26/10/2018 |
4.07
|
200 | 4.07 | 4.07 | 3.79 | 0 | 100 | -0.0 |
25/10/2018 |
4.07
|
200 | 4.07 | 4.07 | 4.07 | 200 | 0 | 0.0 |
24/10/2018 |
4.07
|
5,000 | 4.43 | 4.43 | 4.07 | 0 | 0 | 0 |
23/10/2018 |
4.43
|
200 | 4.07 | 4.43 | 3.79 | 0 | 100 | -0.0 |
22/10/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
19/10/2018 |
4.07
|
100 | 4.43 | 4.43 | 4.07 | 0 | 100 | -0.0 |
18/10/2018 |
4.43
|
830 | 4.86 | 4.86 | 4.43 | 0 | 100 | -0.0 |
17/10/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
16/10/2018 |
4.86
|
200 | 4.50 | 4.86 | 4.07 | 0 | 100 | -0.0 |
15/10/2018 |
4.50
|
200 | 4.14 | 4.50 | 3.86 | 0 | 100 | -0.0 |
12/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
11/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
10/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
09/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
05/10/2018 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
04/10/2018 |
4.14
|
100 | 4.57 | 4.57 | 4.14 | 0 | 100 | -0.0 |
03/10/2018 |
4.57
|
200 | 4.57 | 4.57 | 4.57 | 200 | 0 | 0.0 |
02/10/2018 |
4.57
|
2,100 | 4.36 | 4.57 | 3.93 | 0 | 100 | -0.0 |
01/10/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
28/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
27/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/09/2018 |
4.36
|
300 | 4.00 | 4.36 | 4.36 | 0 | 0 | 0 |
25/09/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
24/09/2018 |
4.00
|
100 | 4.29 | 4.29 | 4.00 | 0 | 100 | -0.0 |
21/09/2018 |
4.29
|
100 | 4.71 | 4.71 | 4.29 | 0 | 100 | -0.0 |
20/09/2018 |
4.71
|
200 | 4.43 | 4.71 | 4.07 | 0 | 100 | -0.0 |