Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 1.04% | 60,600 | 0 | 0 |
9.50
9.80
9.70
|
2 tháng
(2024-09-16) |
-0.41 | -4.03% | 111,500 | 0 | 0 |
9.50
10.20
9.70
|
3 tháng
(2024-08-15) |
-0.31 | -3.14% | 242,500 | 0 | 0 |
9.50
10.20
9.70
|
6 tháng
(2024-05-17) |
0.15 | 1.56% | 719,000 | -19,700 | -0.2 |
9.46
10.57
9.70
|
12 tháng
(2023-11-20) |
-0.04 | -0.37% | 1,349,200 | -25,300 | -0.3 |
9.27
10.57
9.70
|
24 tháng
(2022-11-24) |
1.01 | 11.68% | 4,184,165 | -22,400 | -0.2 |
7.94
11.91
9.70
|
36 tháng
(2021-11-29) |
-3.60 | -27.05% | 12,649,799 | -3,500 | 0.2 |
7.94
17.28
9.70
|
60 tháng
(2019-12-10) |
5.28 | 119.70% | 19,125,018 | -561,500 | -5.5 |
3.22
18.27
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2018 |
4.08
|
100 | 4.53 | 4.53 | 4.08 | 0 | 100 | -0.0 |
09/11/2018 |
4.53
|
200 | 4.30 | 4.53 | 3.96 | 0 | 100 | -0.0 |
08/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/11/2018 |
4.30
|
100 | 4.70 | 4.70 | 4.30 | 0 | 100 | -0.0 |
06/11/2018 |
4.70
|
100 | 4.42 | 4.70 | 4.70 | 0 | 0 | 0 |
05/11/2018 |
4.42
|
200 | 4.70 | 4.70 | 4.25 | 0 | 100 | -0.0 |
02/11/2018 |
4.70
|
100 | 5.21 | 5.21 | 4.70 | 0 | 100 | -0.0 |
01/11/2018 |
5.21
|
2,100 | 4.75 | 5.21 | 4.36 | 0 | 100 | -0.0 |
31/10/2018 |
4.75
|
100 | 4.36 | 4.75 | 4.75 | 0 | 0 | 0 |
30/10/2018 |
4.36
|
100 | 4.64 | 4.64 | 4.36 | 0 | 100 | -0.0 |
29/10/2018 |
4.64
|
200 | 4.25 | 4.64 | 4.64 | 0 | 0 | 0 |
26/10/2018 |
4.25
|
100 | 4.64 | 4.64 | 4.25 | 0 | 100 | -0.0 |
25/10/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
24/10/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/10/2018 |
4.64
|
300 | 4.25 | 4.64 | 4.59 | 0 | 0 | 0 |
22/10/2018 |
4.25
|
100 | 4.64 | 4.64 | 4.25 | 0 | 100 | -0.0 |
19/10/2018 |
4.64
|
5,000 | 4.64 | 4.64 | 4.64 | 4,800 | 0 | 0.0 |
18/10/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
17/10/2018 |
4.64
|
200 | 4.42 | 4.70 | 4.64 | 0 | 0 | 0 |
16/10/2018 |
4.42
|
100 | 4.70 | 4.70 | 4.42 | 0 | 100 | -0.0 |
15/10/2018 |
4.70
|
3,100 | 4.30 | 4.70 | 4.30 | 2,500 | 3,000 | -0.0 |
12/10/2018 |
4.30
|
2,500 | 4.64 | 5.04 | 4.30 | 0 | 2,100 | -0.0 |
11/10/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
10/10/2018 |
5.09
|
200 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
09/10/2018 |
5.09
|
200 | 4.64 | 5.09 | 4.53 | 0 | 100 | -0.0 |
08/10/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
05/10/2018 |
5.09
|
200 | 4.64 | 5.09 | 4.25 | 0 | 100 | -0.0 |
04/10/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
03/10/2018 |
5.09
|
200 | 4.64 | 5.09 | 4.53 | 0 | 100 | -0.0 |
02/10/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
01/10/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
28/09/2018 |
5.09
|
100 | 4.64 | 5.09 | 5.09 | 0 | 0 | 0 |
27/09/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
26/09/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
25/09/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
24/09/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
21/09/2018 |
5.09
|
100 | 5.60 | 5.60 | 5.09 | 0 | 100 | -0.0 |
20/09/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/09/2018 |
5.60
|
1,300 | 5.60 | 5.60 | 5.60 | 1,300 | 0 | 0.0 |
18/09/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
17/09/2018 |
5.60
|
200 | 5.09 | 5.60 | 4.64 | 0 | 100 | -0.0 |
14/09/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
13/09/2018 |
5.09
|
200 | 4.64 | 5.09 | 4.36 | 0 | 100 | -0.0 |
12/09/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
11/09/2018 |
5.09
|
100 | 4.64 | 5.09 | 5.09 | 0 | 0 | 0 |
10/09/2018 |
4.64
|
100 | 5.15 | 5.15 | 4.64 | 0 | 100 | -0.0 |
07/09/2018 |
5.15
|
100 | 4.70 | 5.15 | 5.15 | 0 | 0 | 0 |
06/09/2018 |
4.70
|
100 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
05/09/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/09/2018 |
4.30
|
100 | 4.64 | 4.64 | 4.30 | 0 | 100 | -0.0 |
31/08/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
30/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
29/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
28/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
27/08/2018 |
5.09
|
4,900 | 4.64 | 5.09 | 4.30 | 0 | 100 | -0.0 |
24/08/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/08/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 |
22/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
21/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
20/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
17/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
16/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
15/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
14/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
13/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
10/08/2018 |
5.09
|
100 | 5.60 | 5.60 | 5.09 | 0 | 100 | -0.0 |
09/08/2018 |
5.60
|
100 | 5.09 | 5.60 | 5.60 | 0 | 0 | 0 |
08/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
07/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
06/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
03/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
02/08/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
01/08/2018 |
5.09
|
2,200 | 5.09 | 5.38 | 5.09 | 1,200 | 0 | 0.0 |
31/07/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
30/07/2018 |
5.09
|
9,400 | 5.43 | 5.43 | 5.09 | 9,000 | 0 | 0.1 |
27/07/2018 |
5.43
|
3,200 | 5.66 | 6.00 | 5.43 | 2,700 | 0 | 0.0 |
26/07/2018 |
5.66
|
3,300 | 5.89 | 5.89 | 5.32 | 1,000 | 100 | 0.0 |
25/07/2018 |
5.89
|
1,300 | 5.38 | 5.89 | 5.38 | 1,000 | 0 | 0.0 |
24/07/2018 |
5.38
|
2,100 | 5.15 | 5.38 | 4.70 | 0 | 100 | -0.0 |
23/07/2018 |
5.15
|
100 | 5.60 | 5.60 | 5.15 | 0 | 100 | -0.0 |
20/07/2018 |
5.60
|
1,200 | 5.09 | 5.60 | 4.59 | 0 | 100 | -0.0 |
19/07/2018 |
5.09
|
100 | 5.60 | 5.60 | 5.09 | 0 | 100 | -0.0 |
18/07/2018 |
5.60
|
400 | 5.60 | 5.60 | 5.09 | 0 | 100 | -0.0 |
17/07/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
16/07/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/07/2018 |
5.60
|
300 | 5.09 | 5.60 | 4.59 | 0 | 100 | -0.0 |
12/07/2018 |
5.09
|
700 | 4.98 | 5.09 | 4.53 | 0 | 100 | -0.0 |
11/07/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
10/07/2018 |
4.98
|
9,600 | 4.98 | 4.98 | 4.98 | 5,000 | 0 | 0.0 |
09/07/2018 |
4.98
|
2,800 | 4.53 | 4.98 | 4.75 | 0 | 0 | 0 |
06/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
05/07/2018 |
4.53
|
400 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
04/07/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
03/07/2018 |
4.59
|
100 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 |
02/07/2018 |
4.64
|
100 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
29/06/2018 |
4.75
|
200 | 4.75 | 4.75 | 4.30 | 0 | 100 | -0.0 |
28/06/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
27/06/2018 |
4.75
|
200 | 4.36 | 4.75 | 4.70 | 0 | 0 | 0 |
26/06/2018 |
4.36
|
100 | 4.75 | 4.75 | 4.36 | 0 | 100 | -0.0 |
25/06/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |