Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
22.30 | 151.70% | 3,724,700 | -18,500 | -0.1 |
14.70
42.70
37.50
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,537,400 | -134,700 | -1.1 |
7.80
42.70
37.50
|
3 tháng
(2024-06-24) |
30 | 428.57% | 15,399,600 | -137,300 | -1.2 |
6.70
42.70
37.50
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,461,200 | -232,200 | -1.6 |
3.40
42.70
37.50
|
12 tháng
(2023-09-26) |
32.70 | 760.47% | 47,922,800 | -37,000 | -0.9 |
3.30
42.70
37.50
|
24 tháng
(2022-10-03) |
31.50 | 572.73% | 56,558,599 | -45,330 | -0.9 |
2.80
42.70
37.50
|
36 tháng
(2021-10-06) |
31.20 | 537.93% | 68,864,469 | -29,656 | -0.9 |
2.80
42.70
37.50
|
60 tháng
(2019-10-17) |
35 | 1,750% | 93,230,510 | -19,607 | -0.8 |
2
42.70
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.09
|
81,600 | 4.09 | 4.18 | 3.91 | 0 | 0 | 0 |
18/09/2018 |
4.09
|
108,700 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 |
17/09/2018 |
4.45
|
75,800 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
14/09/2018 |
4.64
|
32,100 | 4.55 | 4.64 | 4.45 | 1,500 | 0 | 0.0 |
13/09/2018 |
4.55
|
136,937 | 5 | 5 | 4.55 | 8,900 | 0 | 0.0 |
12/09/2018 |
5
|
56,360 | 4.64 | 5.09 | 4.64 | 1,000 | 100 | 0.0 |
11/09/2018 |
4.64
|
62,150 | 4.27 | 4.64 | 4.36 | 0 | 0 | 0 |
10/09/2018 |
4.27
|
174,282 | 3.91 | 4.27 | 3.91 | 3,000 | 0 | 0.0 |
07/09/2018 |
3.91
|
22,900 | 3.64 | 3.91 | 3.82 | 0 | 0 | 0 |
06/09/2018 |
3.64
|
12,900 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
05/09/2018 |
3.73
|
22,115 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
04/09/2018 |
3.91
|
6,600 | 3.73 | 3.91 | 3.73 | 200 | 4,000 | -0.0 |
31/08/2018 |
3.73
|
32,100 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
30/08/2018 |
3.73
|
782 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
29/08/2018 |
3.82
|
21,500 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
28/08/2018 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
27/08/2018 |
3.82
|
3,400 | 3.82 | 3.82 | 3.73 | 100 | 0 | 0.0 |
24/08/2018 |
3.82
|
8,100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
23/08/2018 |
3.82
|
3,000 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
22/08/2018 |
3.91
|
12,850 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
21/08/2018 |
3.91
|
1,800 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
20/08/2018 |
3.73
|
1,700 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
17/08/2018 |
3.91
|
35,200 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
16/08/2018 |
4.09
|
150 | 3.91 | 4.09 | 4.09 | 0 | 0 | 0 |
15/08/2018 |
3.91
|
900 | 4 | 4 | 3.91 | 0 | 0 | 0 |
14/08/2018 |
4
|
2,210 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
13/08/2018 |
4.09
|
5,060 | 4.09 | 4.09 | 3.91 | 400 | 0 | 0.0 |
10/08/2018 |
4.09
|
14,400 | 3.91 | 4.09 | 3.82 | 0 | 0 | 0 |
09/08/2018 |
3.91
|
2,800 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
08/08/2018 |
4.09
|
12,100 | 4.18 | 4.18 | 3.91 | 1,200 | 0 | 0.0 |
07/08/2018 |
4.18
|
100 | 4.09 | 4.18 | 4.18 | 0 | 0 | 0 |
06/08/2018 |
4.09
|
2,000 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
03/08/2018 |
4.09
|
2,400 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
02/08/2018 |
4.09
|
3,419 | 4 | 4.09 | 3.82 | 0 | 0 | 0 |
01/08/2018 |
4
|
500 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
31/07/2018 |
4.09
|
13,960 | 4.09 | 4.36 | 4 | 0 | 0 | 0 |
30/07/2018 |
4.09
|
200,019 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 |
27/07/2018 |
4.45
|
1,300 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
26/07/2018 |
4.45
|
5,980 | 4.27 | 4.45 | 4.36 | 0 | 0 | 0 |
25/07/2018 |
4.27
|
2,000 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
24/07/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
23/07/2018 |
4.45
|
100 | 4.36 | 4.45 | 4.45 | 0 | 0 | 0 |
20/07/2018 |
4.36
|
300 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
19/07/2018 |
4.45
|
1,800 | 4.45 | 4.45 | 4.27 | 200 | 0 | 0.0 |
18/07/2018 |
4.45
|
1,882 | 4.18 | 4.45 | 4.36 | 0 | 0 | 0 |
17/07/2018 |
4.18
|
1,990 | 4.36 | 4.45 | 4.18 | 0 | 0 | 0 |
16/07/2018 |
4.36
|
7,390 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
13/07/2018 |
4.45
|
5,200 | 4.36 | 4.45 | 4.18 | 0 | 0 | 0 |
12/07/2018 |
4.36
|
3,220 | 4 | 4.36 | 4.36 | 0 | 1,320 | -0.0 |
11/07/2018 |
4
|
6,400 | 4.36 | 4.55 | 4 | 0 | 0 | 0 |
10/07/2018 |
4.36
|
500 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
09/07/2018 |
4.36
|
1,110 | 4.36 | 4.45 | 4.18 | 100 | 0 | 0.0 |
06/07/2018 |
4.36
|
20,129 | 4.18 | 4.36 | 4.18 | 0 | 0 | 0 |
05/07/2018 |
4.18
|
3,100 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
04/07/2018 |
4.27
|
3,300 | 4.27 | 4.27 | 4 | 0 | 0 | 0 |
03/07/2018 |
4.27
|
10,300 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 |
02/07/2018 |
4.55
|
600 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
29/06/2018 |
4.64
|
20,600 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
28/06/2018 |
4.55
|
6,813 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 |
27/06/2018 |
4.55
|
700 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
26/06/2018 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
25/06/2018 |
4.64
|
33,700 | 4.82 | 4.82 | 4.45 | 0 | 9,400 | -0.0 |
22/06/2018 |
4.82
|
2,500 | 4.73 | 4.82 | 4.64 | 500 | 0 | 0.0 |
21/06/2018 |
4.73
|
40 | 4.73 | 4.73 | 4.73 | 0 | 20 | -0.0 |
20/06/2018 |
4.73
|
13,300 | 4.64 | 4.82 | 4.64 | 300 | 2,400 | -0.0 |
19/06/2018 |
4.64
|
11,700 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
18/06/2018 |
4.55
|
11,500 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 |
15/06/2018 |
4.91
|
3,200 | 5 | 5 | 4.73 | 0 | 0 | 0 |
14/06/2018 |
5
|
21,060 | 5.09 | 5.09 | 4.73 | 0 | 0 | 0 |
13/06/2018 |
5.09
|
7,000 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
12/06/2018 |
5.09
|
14,300 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 |
11/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
08/06/2018 |
5.09
|
2,900 | 5.09 | 5.18 | 5 | 0 | 0 | 0 |
07/06/2018 |
5.09
|
21,710 | 4.91 | 5.09 | 4.82 | 0 | 0 | 0 |
06/06/2018 |
4.91
|
1,710 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
05/06/2018 |
4.91
|
8,600 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
04/06/2018 |
4.82
|
9,300 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
01/06/2018 |
4.91
|
15,660 | 4.91 | 5 | 4.82 | 10 | 0 | 0.0 |
31/05/2018 |
4.91
|
1,700 | 4.82 | 4.91 | 4.91 | 0 | 0 | 0 |
30/05/2018 |
4.82
|
7,600 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 |
29/05/2018 |
4.82
|
21,210 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 |
28/05/2018 |
4.73
|
6,500 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
25/05/2018 |
4.82
|
9,930 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
24/05/2018 |
4.82
|
15,620 | 5 | 5 | 4.73 | 0 | 0 | 0 |
23/05/2018 |
5
|
3,600 | 4.91 | 5.09 | 5 | 0 | 0 | 0 |
22/05/2018 |
4.91
|
29,240 | 5 | 5.27 | 4.82 | 0 | 0 | 0 |
21/05/2018 |
5
|
42,810 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
18/05/2018 |
5.27
|
38,600 | 5.27 | 5.45 | 5.09 | 1,000 | 0 | 0.0 |
17/05/2018 |
5.27
|
24,800 | 5.27 | 5.36 | 5.09 | 0 | 0 | 0 |
16/05/2018 |
5.27
|
56,503 | 5.09 | 5.27 | 4.91 | 0 | 100 | -0.0 |
15/05/2018 |
5.09
|
7,137 | 5.09 | 5.27 | 4.82 | 100 | 0 | 0.0 |
14/05/2018 |
5.09
|
4,247 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
11/05/2018 |
5.09
|
17,800 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
10/05/2018 |
5
|
9,700 | 5.18 | 5.36 | 5 | 0 | 0 | 0 |
09/05/2018 |
5.18
|
13,114 | 5.09 | 5.27 | 5.09 | 0 | 4,800 | -0.0 |
08/05/2018 |
5.09
|
20,233 | 5.18 | 5.45 | 5 | 0 | 0 | 0 |
07/05/2018 |
5.18
|
34,140 | 5.27 | 5.27 | 5 | 9,400 | 0 | 0.1 |
04/05/2018 |
5.27
|
31,500 | 5.09 | 5.27 | 5 | 0 | 0 | 0 |
03/05/2018 |
5.09
|
38,850 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
02/05/2018 |
5.45
|
35,290 | 6 | 6 | 5.45 | 0 | 5,870 | -0.0 |