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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.73
|
5,400 | 4.92 | 4.92 | 4.55 | 0 | 0 | 0 |
18/09/2018 |
4.92
|
40,440 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
17/09/2018 |
4.73
|
900 | 4.92 | 4.92 | 4.64 | 0 | 0 | 0 |
14/09/2018 |
4.92
|
30,400 | 4.64 | 4.92 | 4.73 | 0 | 0 | 0 |
13/09/2018 |
4.64
|
620 | 4.64 | 4.92 | 4.64 | 0 | 0 | 0 |
12/09/2018 |
4.64
|
2,040 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
11/09/2018 |
4.73
|
1,900 | 4.73 | 4.83 | 4.73 | 0 | 0 | 0 |
10/09/2018 |
4.73
|
61,800 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
07/09/2018 |
4.92
|
100 | 4.55 | 4.92 | 4.92 | 0 | 0 | 0 |
06/09/2018 |
4.55
|
346 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
05/09/2018 |
4.73
|
250 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
04/09/2018 |
4.92
|
20,370 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
31/08/2018 |
4.73
|
33,580 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
30/08/2018 |
4.73
|
43,466 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
29/08/2018 |
4.73
|
55,900 | 4.83 | 4.92 | 4.73 | 0 | 0 | 0 |
28/08/2018 |
4.83
|
4,900 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
27/08/2018 |
4.83
|
8,000 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
24/08/2018 |
4.92
|
2,300 | 4.64 | 4.92 | 4.83 | 0 | 0 | 0 |
23/08/2018 |
4.64
|
28,200 | 4.92 | 5.01 | 4.64 | 0 | 0 | 0 |
22/08/2018 |
4.92
|
500 | 4.83 | 4.92 | 4.64 | 0 | 0 | 0 |
21/08/2018 |
4.83
|
15,807 | 4.73 | 4.83 | 4.83 | 0 | 0 | 0 |
20/08/2018 |
4.73
|
6,037 | 4.73 | 4.83 | 4.64 | 0 | 0 | 0 |
17/08/2018 |
4.73
|
10,600 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
16/08/2018 |
4.73
|
25,300 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
15/08/2018 |
4.73
|
23,500 | 4.55 | 4.83 | 4.73 | 0 | 0 | 0 |
14/08/2018 |
4.55
|
21,200 | 4.55 | 5.01 | 4.55 | 0 | 0 | 0 |
13/08/2018 |
4.55
|
82,200 | 4.83 | 4.83 | 4.55 | 0 | 0 | 0 |
10/08/2018 |
4.83
|
76,700 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/08/2018 |
4.83
|
23,400 | 4.73 | 4.83 | 4.73 | 0 | 0 | 0 |
08/08/2018 |
4.73
|
20,000 | 4.37 | 4.73 | 4.64 | 0 | 0 | 0 |
07/08/2018 |
4.37
|
100 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
06/08/2018 |
4.55
|
300 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
03/08/2018 |
4.73
|
1,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/08/2018 |
4.73
|
2,000 | 4.83 | 4.83 | 4.55 | 0 | 0 | 0 |
01/08/2018 |
4.83
|
13,100 | 4.83 | 4.83 | 4.46 | 0 | 0 | 0 |
31/07/2018 |
4.83
|
12,700 | 4.55 | 4.83 | 4.55 | 0 | 0 | 0 |
30/07/2018 |
4.55
|
4,500 | 4.64 | 5.01 | 4.55 | 0 | 0 | 0 |
27/07/2018 |
4.64
|
1,034 | 4.46 | 4.64 | 4.64 | 0 | 0 | 0 |
26/07/2018 |
4.46
|
100 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
25/07/2018 |
4.64
|
3,700 | 4.46 | 4.64 | 4.64 | 0 | 0 | 0 |
24/07/2018 |
4.46
|
100 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
23/07/2018 |
4.55
|
10,100 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
20/07/2018 |
4.55
|
3,400 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
19/07/2018 |
4.55
|
2,900 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
18/07/2018 |
4.64
|
3,100 | 4.46 | 4.64 | 4.64 | 0 | 0 | 0 |
17/07/2018 |
4.46
|
200 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
16/07/2018 |
4.73
|
7,800 | 4.64 | 4.73 | 4.46 | 0 | 0 | 0 |
13/07/2018 |
4.64
|
30,000 | 4.46 | 4.64 | 4.55 | 0 | 0 | 0 |
12/07/2018 |
4.46
|
74,222 | 4.10 | 4.46 | 4.37 | 0 | 0 | 0 |
11/07/2018 |
4.10
|
23,800 | 4.55 | 4.64 | 4.10 | 0 | 0 | 0 |
10/07/2018 |
4.55
|
2,100 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
09/07/2018 |
4.64
|
1,166 | 4.64 | 4.64 | 4.28 | 0 | 0 | 0 |
06/07/2018 |
4.64
|
22,850 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
05/07/2018 |
4.64
|
13,300 | 4.55 | 4.64 | 4.28 | 0 | 0 | 0 |
04/07/2018 |
4.55
|
5,100 | 4.73 | 4.73 | 4.37 | 0 | 0 | 0 |
03/07/2018 |
4.73
|
6,500 | 4.64 | 4.73 | 4.46 | 0 | 0 | 0 |
02/07/2018 |
4.64
|
12,700 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
29/06/2018 |
4.55
|
28,300 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
28/06/2018 |
4.55
|
14,900 | 4.37 | 4.55 | 4.55 | 0 | 0 | 0 |
27/06/2018 |
4.37
|
7,900 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 |
26/06/2018 |
4.37
|
14,500 | 4.37 | 4.37 | 4.01 | 0 | 0 | 0 |
25/06/2018 |
4.37
|
11,500 | 4.37 | 4.64 | 4.37 | 0 | 0 | 0 |
22/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
21/06/2018 |
4.37
|
200 | 4.55 | 4.55 | 4.28 | 0 | 0 | 0 |
20/06/2018 |
4.55
|
9,800 | 4.37 | 4.64 | 4.55 | 0 | 0 | 0 |
19/06/2018 |
4.37
|
100 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 |
18/06/2018 |
4.64
|
400 | 4.46 | 4.64 | 4.37 | 0 | 0 | 0 |
15/06/2018 |
4.46
|
2,500 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
14/06/2018 |
4.55
|
3,100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/06/2018 |
4.55
|
300 | 4.55 | 5.01 | 4.28 | 0 | 0 | 0 |
12/06/2018 |
4.55
|
266 | 4.83 | 4.83 | 4.46 | 0 | 0 | 0 |
11/06/2018 |
4.83
|
40,500 | 4.55 | 5.01 | 4.46 | 0 | 0 | 0 |
08/06/2018 |
4.55
|
18,000 | 4.46 | 4.55 | 4.55 | 0 | 0 | 0 |
07/06/2018 |
4.46
|
800 | 4.64 | 4.92 | 4.28 | 0 | 0 | 0 |
06/06/2018 |
4.64
|
435 | 4.55 | 4.64 | 4.28 | 0 | 0 | 0 |
05/06/2018 |
4.55
|
25,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/06/2018 |
4.55
|
4,010 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/06/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/05/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
30/05/2018 |
4.55
|
2,026 | 4.46 | 4.55 | 4.55 | 0 | 0 | 0 |
29/05/2018 |
4.46
|
42,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
28/05/2018 |
4.55
|
77,100 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
25/05/2018 |
4.55
|
18,025 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/05/2018 |
4.55
|
15,500 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
23/05/2018 |
4.55
|
20,033 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
22/05/2018 |
4.55
|
5,613 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
21/05/2018 |
4.55
|
26,740 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
18/05/2018 |
4.55
|
6,500 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
17/05/2018 |
4.64
|
438 | 4.55 | 4.92 | 4.37 | 0 | 0 | 0 |
16/05/2018 |
4.55
|
27,500 | 4.37 | 4.55 | 4.46 | 0 | 0 | 0 |
15/05/2018 |
4.37
|
1,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
14/05/2018 |
4.46
|
34,730 | 4.46 | 4.55 | 4.37 | 0 | 0 | 0 |
11/05/2018 |
4.46
|
9,353 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
10/05/2018 |
4.46
|
11,066 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
09/05/2018 |
4.46
|
13,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
08/05/2018 |
4.46
|
6,900 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
07/05/2018 |
4.37
|
9,900 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
04/05/2018 |
4.37
|
37,416 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
03/05/2018 |
4.46
|
71,300 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 |
02/05/2018 |
4.46
|
33,120 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |