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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
5.14
|
12,400 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
18/09/2018 |
5.30
|
3,700 | 5.25 | 5.30 | 5.30 | 0 | 0 | 0 |
17/09/2018 |
5.25
|
1,800 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
14/09/2018 |
5.25
|
10,900 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
13/09/2018 |
5.30
|
9,400 | 5.30 | 5.30 | 5.20 | 0 | 700 | -0.0 |
12/09/2018 |
5.30
|
6,500 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
11/09/2018 |
5.30
|
19,100 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
10/09/2018 |
5.25
|
43,300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
07/09/2018 |
5.25
|
3,200 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
06/09/2018 |
5.25
|
17,410 | 5.14 | 5.25 | 5.20 | 0 | 0 | 0 |
05/09/2018 |
5.14
|
45,800 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
04/09/2018 |
5.20
|
49,700 | 5.20 | 5.20 | 5.14 | 2,100 | 0 | 0.0 |
31/08/2018 |
5.20
|
18,010 | 4.99 | 5.20 | 5.09 | 0 | 0 | 0 |
30/08/2018 |
4.99
|
1,700 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 |
29/08/2018 |
5.14
|
23,300 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
28/08/2018 |
5.20
|
900 | 4.94 | 5.20 | 4.94 | 0 | 0 | 0 |
27/08/2018 |
4.94
|
154,500 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 |
24/08/2018 |
4.94
|
109,900 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
23/08/2018 |
4.99
|
178,600 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 |
22/08/2018 |
5.14
|
4,000 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
21/08/2018 |
5.30
|
1,600 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
20/08/2018 |
5.25
|
6,700 | 5.25 | 5.40 | 5.25 | 0 | 2,600 | -0.0 |
17/08/2018 |
5.25
|
153,700 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
16/08/2018 |
5.25
|
361,600 | 5.25 | 5.30 | 5.14 | 0 | 0 | 0 |
15/08/2018 |
5.25
|
276,900 | 5.25 | 5.25 | 5.14 | 0 | 200,000 | -2.0 |
14/08/2018 |
5.25
|
54,240 | 5.25 | 5.25 | 5.25 | 0 | 25,000 | -0.3 |
13/08/2018 |
5.25
|
21,800 | 4.94 | 5.25 | 5.09 | 0 | 0 | 0 |
10/08/2018 |
4.94
|
12,500 | 5.04 | 5.25 | 4.73 | 0 | 0 | 0 |
09/08/2018 |
5.04
|
4,200 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
08/08/2018 |
5.14
|
6,500 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
07/08/2018 |
5.25
|
9,000 | 5.25 | 5.25 | 5.20 | 0 | 2,300 | -0.0 |
06/08/2018 |
5.25
|
2,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
03/08/2018 |
5.25
|
21,610 | 5.14 | 5.25 | 5.20 | 0 | 0 | 0 |
02/08/2018 |
5.14
|
27,500 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
01/08/2018 |
5.14
|
32,000 | 5.14 | 5.25 | 4.99 | 0 | 0 | 0 |
31/07/2018 |
5.14
|
31,300 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
30/07/2018 |
5.14
|
5,200 | 5.14 | 5.14 | 5.04 | 4,900 | 0 | 0.0 |
27/07/2018 |
5.14
|
17,000 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 |
26/07/2018 |
5.14
|
167,202 | 5.14 | 5.14 | 4.94 | 58,800 | 0 | 0.6 |
25/07/2018 |
5.14
|
100 | 5.04 | 5.14 | 5.14 | 0 | 0 | 0 |
24/07/2018 |
5.04
|
4,400 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
23/07/2018 |
5.04
|
19,400 | 5.04 | 5.09 | 5.04 | 17,000 | 0 | 0.2 |
20/07/2018 |
5.04
|
11,304 | 5.04 | 5.14 | 5.04 | 3,300 | 0 | 0.0 |
19/07/2018 |
5.04
|
7,911 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
18/07/2018 |
4.94
|
17,240 | 4.89 | 4.94 | 4.89 | 0 | 0 | 0 |
17/07/2018 |
4.89
|
11,600 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
16/07/2018 |
4.89
|
13,505 | 4.89 | 4.89 | 4.84 | 0 | 300 | -0.0 |
13/07/2018 |
4.89
|
78,500 | 4.73 | 4.89 | 4.73 | 0 | 12,900 | -0.1 |
12/07/2018 |
4.73
|
9,870 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
11/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
10/07/2018 |
4.84
|
4,000 | 4.84 | 4.84 | 4.78 | 0 | 200 | -0.0 |
09/07/2018 |
4.84
|
7,000 | 4.78 | 4.84 | 4.68 | 0 | 1,300 | -0.0 |
06/07/2018 |
4.78
|
200 | 4.84 | 4.84 | 4.78 | 0 | 200 | -0.0 |
05/07/2018 |
4.84
|
39,200 | 4.84 | 4.84 | 4.63 | 0 | 8,400 | -0.1 |
04/07/2018 |
4.84
|
33,600 | 4.63 | 4.84 | 4.63 | 0 | 7,800 | -0.1 |
03/07/2018 |
4.63
|
11,700 | 4.89 | 4.89 | 4.63 | 0 | 0 | 0 |
02/07/2018 |
4.89
|
10,600 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
29/06/2018 |
4.89
|
10,600 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
28/06/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
27/06/2018 |
4.89
|
30,000 | 4.84 | 4.89 | 4.68 | 0 | 1,400 | -0.0 |
26/06/2018 |
4.84
|
41,800 | 4.89 | 4.94 | 4.84 | 0 | 22,400 | -0.2 |
25/06/2018 |
4.89
|
44,600 | 4.89 | 4.89 | 4.73 | 6,000 | 700 | 0.0 |
22/06/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/06/2018 |
4.89
|
2,000 | 4.89 | 4.89 | 4.89 | 0 | 500 | -0.0 |
20/06/2018 |
4.89
|
3,600 | 4.73 | 4.89 | 4.73 | 0 | 3,500 | -0.0 |
19/06/2018 |
4.73
|
7,018 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
18/06/2018 |
4.78
|
600 | 4.78 | 4.78 | 4.78 | 0 | 600 | -0.0 |
15/06/2018 |
4.78
|
1,800 | 4.89 | 4.89 | 4.78 | 0 | 1,300 | -0.0 |
14/06/2018 |
4.89
|
25,200 | 4.89 | 4.89 | 4.78 | 0 | 3,200 | -0.0 |
13/06/2018 |
4.89
|
2,500 | 4.73 | 4.89 | 4.73 | 0 | 2,500 | -0.0 |
12/06/2018 |
4.73
|
4,000 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
11/06/2018 |
4.89
|
8,801 | 4.84 | 4.89 | 4.89 | 8,800 | 1,300 | 0.1 |
08/06/2018 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 500 | -0.0 |
07/06/2018 |
4.84
|
10,500 | 4.78 | 4.84 | 4.78 | 0 | 9,600 | -0.1 |
06/06/2018 |
4.78
|
13,100 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
05/06/2018 |
4.89
|
6,100 | 4.94 | 4.94 | 4.89 | 0 | 900 | -0.0 |
04/06/2018 |
4.94
|
1,900 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
01/06/2018 |
4.99
|
5,500 | 4.94 | 4.99 | 4.48 | 0 | 0 | 0 |
31/05/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
30/05/2018 |
4.94
|
11,200 | 5.04 | 5.04 | 4.94 | 0 | 9,600 | -0.1 |
29/05/2018 |
5.04
|
20,300 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
28/05/2018 |
5.09
|
73,302 | 4.99 | 5.14 | 4.89 | 0 | 0 | 0 |
25/05/2018 |
4.99
|
62,400 | 4.99 | 5.09 | 4.89 | 0 | 0 | 0 |
24/05/2018 |
4.99
|
7,700 | 4.99 | 5.09 | 4.94 | 0 | 0 | 0 |
23/05/2018 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
22/05/2018 |
4.99
|
7,200 | 5.04 | 5.04 | 4.89 | 0 | 0 | 0 |
21/05/2018 |
5.04
|
8,700 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
18/05/2018 |
5.14
|
51,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
17/05/2018 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
16/05/2018 |
5.14
|
113,000 | 4.94 | 5.14 | 4.94 | 0 | 0 | 0 |
15/05/2018 |
4.94
|
2,200 | 4.89 | 4.94 | 4.84 | 0 | 0 | 0 |
14/05/2018 |
4.89
|
3,700 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
11/05/2018 |
4.89
|
15,300 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
10/05/2018 |
4.89
|
201 | 4.89 | 5.04 | 4.89 | 0 | 0 | 0 |
09/05/2018 |
4.89
|
10,200 | 5.09 | 5.14 | 4.89 | 0 | 0 | 0 |
08/05/2018 |
5.09
|
26,400 | 4.99 | 5.14 | 4.99 | 4,000 | 0 | 0.0 |
07/05/2018 |
4.99
|
29,400 | 4.89 | 5.04 | 4.94 | 0 | 0 | 0 |
04/05/2018 |
4.89
|
46,000 | 4.78 | 5.14 | 4.89 | 0 | 0 | 0 |
03/05/2018 |
4.78
|
54,403 | 4.78 | 5.04 | 4.78 | 0 | 0 | 0 |
02/05/2018 |
4.78
|
2,500 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |