Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -1.85% | 117,000 | 0 | 0 |
5
5.90
5.30
|
2 tháng
(2024-09-09) |
-2.10 | -28.38% | 826,300 | 0 | 0 |
5
7.70
5.30
|
3 tháng
(2024-08-12) |
-0.80 | -13.11% | 897,100 | 0 | 0 |
5
7.70
5.30
|
6 tháng
(2024-05-13) |
-2.20 | -29.33% | 1,217,900 | 0 | 0 |
5
8.70
5.30
|
12 tháng
(2023-11-14) |
-0.40 | -7.02% | 1,296,800 | 0 | 0 |
5
8.70
5.30
|
24 tháng
(2022-11-21) |
-3.10 | -36.90% | 1,744,582 | -100 | -0.0 |
5
9.60
5.30
|
36 tháng
(2021-11-24) |
-5.77 | -52.14% | 3,635,224 | -100 | -0.0 |
5
12.92
5.30
|
60 tháng
(2019-12-05) |
1.44 | 37.38% | 5,389,802 | -66,300 | -0.4 |
3.78
14.96
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/08/2018 |
3.80
|
1,100 | 3.85 | 3.85 | 3.74 | 0 | 100 | -0.0 |
06/08/2018 |
3.85
|
100 | 3.80 | 3.85 | 3.85 | 0 | 0 | 0 |
03/08/2018 |
3.80
|
400 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
02/08/2018 |
3.97
|
400 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 |
01/08/2018 |
3.91
|
2,400 | 3.85 | 3.91 | 3.51 | 0 | 100 | -0.0 |
31/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
30/07/2018 |
3.85
|
100 | 4.42 | 4.42 | 3.85 | 0 | 100 | -0.0 |
27/07/2018 |
4.42
|
200 | 4.19 | 4.42 | 4.42 | 0 | 0 | 0 |
26/07/2018 |
4.19
|
200 | 3.74 | 4.19 | 4.14 | 0 | 0 | 0 |
25/07/2018 |
3.74
|
100 | 4.71 | 4.71 | 3.74 | 0 | 100 | -0.0 |
24/07/2018 |
4.71
|
200 | 4.59 | 4.71 | 3.68 | 0 | 100 | -0.0 |
23/07/2018 |
4.59
|
200 | 4.31 | 4.59 | 3.91 | 0 | 100 | -0.0 |
20/07/2018 |
4.31
|
0 | 4.76 | 4.31 | 4.31 | 0 | 0 | 0 |
19/07/2018 |
4.76
|
200 | 4.37 | 4.76 | 3.80 | 0 | 100 | -0.0 |
18/07/2018 |
4.37
|
200 | 3.80 | 4.37 | 4.37 | 0 | 0 | 0 |
17/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/07/2018 |
3.80
|
100 | 4.71 | 4.71 | 3.80 | 0 | 100 | -0.0 |
13/07/2018 |
4.71
|
300 | 4.19 | 4.71 | 3.80 | 0 | 100 | -0.0 |
12/07/2018 |
4.19
|
300 | 3.85 | 4.37 | 4.19 | 0 | 0 | 0 |
11/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
10/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/07/2018 |
3.85
|
100 | 4.48 | 4.48 | 3.85 | 0 | 100 | -0.0 |
06/07/2018 |
4.48
|
100 | 4.25 | 4.48 | 4.48 | 0 | 0 | 0 |
05/07/2018 |
4.25
|
1,000 | 4.02 | 4.31 | 3.57 | 0 | 100 | -0.0 |
04/07/2018 |
4.02
|
700 | 3.97 | 4.02 | 4.02 | 0 | 0 | 0 |
03/07/2018 |
3.97
|
2,100 | 3.97 | 4.42 | 3.97 | 400 | 0 | 0.0 |
02/07/2018 |
3.97
|
100 | 4.48 | 4.48 | 3.97 | 0 | 100 | -0.0 |
29/06/2018 |
4.48
|
0 | 4.71 | 4.48 | 4.48 | 0 | 0 | 0 |
28/06/2018 |
4.71
|
300 | 4.71 | 4.71 | 4.08 | 0 | 100 | -0.0 |
27/06/2018 |
4.71
|
700 | 4.76 | 4.76 | 4.14 | 0 | 100 | -0.0 |
26/06/2018 |
4.76
|
300 | 4.99 | 4.99 | 4.08 | 0 | 100 | -0.0 |
25/06/2018 |
4.99
|
300 | 5.16 | 5.16 | 4.14 | 0 | 100 | -0.0 |
22/06/2018 |
5.16
|
300 | 4.71 | 5.22 | 3.97 | 0 | 100 | -0.0 |
21/06/2018 |
4.71
|
700 | 4.76 | 4.76 | 3.85 | 0 | 100 | -0.0 |
20/06/2018 |
4.76
|
200 | 4.54 | 4.76 | 3.91 | 0 | 100 | -0.0 |
19/06/2018 |
4.54
|
0 | 4.42 | 4.54 | 4.54 | 0 | 0 | 0 |
18/06/2018 |
4.42
|
200 | 4.37 | 4.59 | 4.42 | 0 | 0 | 0 |
15/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/06/2018 |
4.37
|
100 | 5.05 | 5.05 | 4.37 | 0 | 100 | -0.0 |
07/06/2018 |
5.05
|
400 | 5.27 | 5.27 | 4.25 | 0 | 100 | -0.0 |
06/06/2018 |
5.27
|
300 | 5.22 | 5.33 | 4.25 | 0 | 100 | -0.0 |
05/06/2018 |
5.22
|
300 | 5.27 | 5.27 | 4.25 | 0 | 100 | -0.0 |
04/06/2018 |
5.27
|
300 | 4.71 | 5.33 | 4.42 | 0 | 100 | -0.0 |
01/06/2018 |
4.71
|
200 | 5.10 | 5.10 | 4.71 | 0 | 0 | 0 |
31/05/2018 |
5.10
|
300 | 4.99 | 5.16 | 4.08 | 0 | 100 | -0.0 |
30/05/2018 |
4.99
|
300 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 |
29/05/2018 |
5.05
|
300 | 4.82 | 5.10 | 4.19 | 0 | 100 | -0.0 |
28/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/05/2018 |
4.82
|
3,500 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 |
24/05/2018 |
5.10
|
200 | 4.99 | 5.10 | 4.31 | 0 | 100 | -0.0 |
23/05/2018 |
4.99
|
100 | 4.54 | 4.99 | 4.99 | 0 | 0 | 0 |
22/05/2018 |
4.54
|
5,000 | 5.05 | 5.05 | 4.54 | 5,000 | 0 | 0.0 |
21/05/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 |
18/05/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.19 | 0 | 100 | -0.0 |
17/05/2018 |
5.05
|
300 | 5.10 | 5.10 | 4.42 | 0 | 100 | -0.0 |
16/05/2018 |
5.10
|
100 | 4.88 | 5.10 | 5.10 | 0 | 0 | 0 |
15/05/2018 |
4.88
|
100 | 4.25 | 4.88 | 4.88 | 0 | 0 | 0 |
14/05/2018 |
4.25
|
300 | 5.05 | 5.05 | 4.19 | 0 | 100 | -0.0 |
11/05/2018 |
5.05
|
400 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 |
10/05/2018 |
5.05
|
300 | 4.93 | 5.05 | 4.25 | 0 | 100 | -0.0 |
09/05/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
08/05/2018 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
07/05/2018 |
4.93
|
400 | 4.82 | 4.93 | 4.19 | 0 | 100 | -0.0 |
04/05/2018 |
4.82
|
100 | 4.25 | 4.82 | 4.82 | 0 | 0 | 0 |
03/05/2018 |
4.25
|
3,100 | 5.16 | 5.16 | 4.25 | 1,000 | 100 | 0.0 |
02/05/2018 |
5.16
|
400 | 5.33 | 5.33 | 4.42 | 0 | 100 | -0.0 |
27/04/2018 |
5.33
|
300 | 5.39 | 5.39 | 4.42 | 0 | 100 | -0.0 |
26/04/2018 |
5.39
|
700 | 4.76 | 5.39 | 4.19 | 0 | 100 | -0.0 |
24/04/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
23/04/2018 |
4.76
|
0 | 4.93 | 4.76 | 4.76 | 0 | 0 | 0 |
20/04/2018 |
4.93
|
400 | 5.50 | 5.50 | 4.31 | 0 | 100 | -0.0 |
19/04/2018 |
5.50
|
200 | 4.99 | 5.50 | 4.31 | 0 | 100 | -0.0 |
18/04/2018 |
4.99
|
400 | 4.99 | 4.99 | 4.31 | 0 | 100 | -0.0 |
17/04/2018 |
4.99
|
0 | 5.10 | 4.99 | 4.99 | 0 | 0 | 0 |
16/04/2018 |
5.10
|
300 | 5.50 | 5.50 | 4.71 | 0 | 100 | -0.0 |
13/04/2018 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
12/04/2018 |
5.10
|
400 | 5.33 | 5.33 | 4.54 | 0 | 100 | -0.0 |
11/04/2018 |
5.33
|
100 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
10/04/2018 |
5.50
|
600 | 5.10 | 5.50 | 4.25 | 0 | 100 | -0.0 |
09/04/2018 |
5.10
|
300 | 5.10 | 5.50 | 4.25 | 0 | 100 | -0.0 |
06/04/2018 |
5.10
|
600 | 5.10 | 5.10 | 4.37 | 0 | 100 | -0.0 |
05/04/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/04/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/04/2018 |
5.10
|
6,100 | 4.88 | 5.10 | 4.99 | 0 | 0 | 0 |
02/04/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
30/03/2018 |
4.88
|
400 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
29/03/2018 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
28/03/2018 |
4.88
|
100 | 4.65 | 4.88 | 4.88 | 0 | 0 | 0 |
27/03/2018 |
4.65
|
1,400 | 4.59 | 4.65 | 4.65 | 0 | 0 | 0 |
26/03/2018 |
4.59
|
500 | 4.54 | 4.59 | 4.59 | 0 | 0 | 0 |
23/03/2018 |
4.54
|
800 | 4.82 | 4.82 | 4.54 | 0 | 0 | 0 |
22/03/2018 |
4.82
|
600 | 4.82 | 4.82 | 4.19 | 0 | 100 | -0.0 |
21/03/2018 |
4.82
|
25,700 | 4.54 | 4.88 | 3.85 | 0 | 100 | -0.0 |
20/03/2018 |
4.54
|
1,200 | 4.42 | 4.54 | 3.57 | 0 | 100 | -0.0 |
19/03/2018 |
4.42
|
700 | 4.31 | 4.42 | 3.51 | 0 | 100 | -0.0 |
16/03/2018 |
4.31
|
600 | 4.31 | 4.31 | 3.34 | 0 | 100 | -0.0 |