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) |
-1.10 | -5.39% | 19,500 | -9,600 | -0.2 |
19
20.40
19.30
|
2 tháng
(2024-07-22) |
-1.70 | -8.10% | 44,100 | -9,600 | -0.2 |
19
21.50
19.30
|
3 tháng
(2024-06-24) |
0.10 | 0.52% | 96,200 | -11,800 | -0.2 |
19
22.90
19.30
|
6 tháng
(2024-03-25) |
-5.54 | -22.32% | 297,400 | -23,900 | -0.5 |
18.20
25.23
19.30
|
12 tháng
(2023-09-26) |
3.92 | 25.45% | 920,100 | -13,000 | -0.2 |
15.38
32.30
19.30
|
24 tháng
(2022-10-03) |
10.40 | 116.77% | 2,345,497 | 11,300 | 0.8 |
8.35
34.22
19.30
|
36 tháng
(2021-10-06) |
9.85 | 104.29% | 2,396,837 | 11,300 | 0.8 |
6.74
34.22
19.30
|
60 tháng
(2019-10-17) |
15.28 | 379.67% | 2,457,798 | 10,200 | 0.7 |
3.39
34.22
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
14/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
13/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
11/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
10/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
07/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
06/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
05/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
04/09/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
31/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
30/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
29/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
28/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
27/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
21/08/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
20/08/2018 |
4.77
|
4,000 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
17/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
16/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
10/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
08/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
07/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/08/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
03/08/2018 |
4.84
|
4,900 | 4.69 | 4.84 | 4.84 | 0 | 0 | 0 |
02/08/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
01/08/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
31/07/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
30/07/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/07/2018 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/07/2018 |
4.69
|
27,000 | 4.29 | 4.69 | 4.69 | 0 | 0 | 0 |
25/07/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/07/2018 |
4.29
|
4,100 | 4.77 | 4.77 | 4.29 | 0 | 0 | 0 |
23/07/2018 |
4.77
|
1,000 | 5.28 | 5.28 | 4.77 | 0 | 0 | 0 |
20/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
19/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
18/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
13/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
12/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
11/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/07/2018 |
5.28
|
1,100 | 5.83 | 5.83 | 5.28 | 0 | 0 | 0 |
09/07/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/07/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
05/07/2018 |
5.83
|
100 | 6.45 | 6.45 | 5.83 | 0 | 0 | 0 |
04/07/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
03/07/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
02/07/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
29/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
28/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
27/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
26/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
25/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
22/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
21/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
20/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
19/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
18/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
15/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
14/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
13/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
12/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
11/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
08/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
07/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
06/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
05/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
04/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
01/06/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
31/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
30/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
29/05/2018 |
6.45
|
800 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
28/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
25/05/2018 |
6.45
|
30,900 | 5.87 | 6.45 | 6.38 | 0 | 19,000 | -0.3 |
24/05/2018 |
5.87
|
100 | 5.83 | 5.87 | 5.87 | 0 | 0 | 0 |
23/05/2018 |
5.83
|
100 | 5.72 | 5.83 | 5.83 | 0 | 0 | 0 |
22/05/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/05/2018 |
5.72
|
100 | 5.21 | 5.72 | 5.72 | 0 | 0 | 0 |
18/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
17/05/2018 |
5.21
|
100 | 5.13 | 5.21 | 5.21 | 0 | 0 | 0 |
16/05/2018 |
5.13
|
200 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
15/05/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/05/2018 |
5.50
|
200 | 5.87 | 5.87 | 5.50 | 0 | 0 | 0 |
11/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
10/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
09/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
08/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
07/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
04/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
03/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
02/05/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |