Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2018 |
4.70
|
3,200 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
23/03/2018 |
4.70
|
1,410 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
22/03/2018 |
4.77
|
1,000 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
21/03/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/03/2018 |
4.70
|
1,709 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/03/2018 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/03/2018 |
4.70
|
4,600 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
15/03/2018 |
4.77
|
3,800 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
14/03/2018 |
4.84
|
30 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/03/2018 |
4.84
|
2,800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/03/2018 |
4.84
|
108 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
09/03/2018 |
4.77
|
229 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
08/03/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
07/03/2018 |
4.77
|
400 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
06/03/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/03/2018 |
4.70
|
100 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
02/03/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
01/03/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/02/2018 |
4.84
|
2 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/02/2018 |
4.84
|
400 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
26/02/2018 |
4.91
|
0 | 4.70 | 4.91 | 4.91 | 0 | 0 | 0 |
23/02/2018 |
4.70
|
200 | 4.91 | 5.04 | 4.70 | 0 | 0 | 0 |
22/02/2018 |
4.91
|
500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
21/02/2018 |
4.91
|
500 | 4.77 | 4.91 | 4.91 | 0 | 0 | 0 |
13/02/2018 |
4.77
|
1,100 | 5.46 | 6.22 | 4.77 | 0 | 0 | 0 |
12/02/2018 |
5.46
|
2,100 | 4.77 | 5.46 | 5.46 | 0 | 0 | 0 |
09/02/2018 |
4.77
|
200 | 4.15 | 4.77 | 4.77 | 0 | 0 | 0 |
08/02/2018 |
4.15
|
1,000 | 4.84 | 4.84 | 4.15 | 0 | 0 | 0 |
07/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
01/02/2018 |
4.84
|
200 | 4.56 | 4.84 | 4.84 | 0 | 0 | 0 |
31/01/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
30/01/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
29/01/2018 |
4.56
|
2,300 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
26/01/2018 |
4.70
|
308 | 4.98 | 4.98 | 4.70 | 0 | 0 | 0 |
25/01/2018 |
4.98
|
3,200 | 4.77 | 4.98 | 4.42 | 0 | 0 | 0 |
24/01/2018 |
4.77
|
6,600 | 4.84 | 4.84 | 4.28 | 0 | 0 | 0 |
23/01/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/01/2018 |
4.84
|
120 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
19/01/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/01/2018 |
4.84
|
200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/01/2018 |
4.84
|
800 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
16/01/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
15/01/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
12/01/2018 |
4.91
|
100 | 5.18 | 5.18 | 4.91 | 0 | 0 | 0 |
11/01/2018 |
5.18
|
646 | 5.25 | 5.25 | 4.84 | 0 | 0 | 0 |
10/01/2018 |
5.25
|
1,100 | 5.53 | 6.36 | 5.25 | 0 | 0 | 0 |
09/01/2018 |
5.53
|
100 | 4.84 | 5.53 | 5.53 | 0 | 0 | 0 |
08/01/2018 |
4.84
|
600 | 5.46 | 5.46 | 4.84 | 0 | 0 | 0 |
05/01/2018 |
5.46
|
500 | 4.84 | 5.46 | 5.46 | 0 | 0 | 0 |
04/01/2018 |
4.84
|
300 | 4.49 | 4.84 | 4.84 | 0 | 0 | 0 |
03/01/2018 |
4.49
|
600 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
02/01/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
29/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/12/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
25/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/12/2017 |
4.84
|
3,610 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
21/12/2017 |
4.84
|
600 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
20/12/2017 |
4.84
|
6,500 | 4.84 | 5.18 | 4.84 | 0 | 0 | 0 |
19/12/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/12/2017 |
4.84
|
4,480 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/12/2017 |
4.84
|
7,000 | 4.84 | 4.84 | 4.84 | 0 | 5,000 | -0.0 |
14/12/2017 |
4.84
|
10,191 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/12/2017 |
4.84
|
6,600 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 |
12/12/2017 |
5.04
|
103 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/12/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
08/12/2017 |
5.04
|
820 | 4.84 | 5.04 | 5.04 | 0 | 0 | 0 |
07/12/2017 |
4.84
|
2,200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/12/2017 |
4.84
|
700 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/12/2017 |
4.84
|
20,400 | 4.35 | 4.84 | 4.35 | 0 | 0 | 0 |
04/12/2017 |
4.35
|
70 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
01/12/2017 |
4.35
|
0 | 4.84 | 4.35 | 4.35 | 0 | 0 | 0 |
30/11/2017 |
4.84
|
7,900 | 4.91 | 4.91 | 4.22 | 0 | 0 | 0 |
29/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
28/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/11/2017 |
4.91
|
300 | 4.84 | 4.91 | 4.91 | 0 | 0 | 0 |
24/11/2017 |
4.84
|
8,010 | 4.91 | 4.98 | 4.22 | 10 | 0 | 0.0 |
23/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
21/11/2017 |
4.91
|
94 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
20/11/2017 |
4.98
|
2,000 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
17/11/2017 |
4.84
|
400 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
16/11/2017 |
4.84
|
2,600 | 4.84 | 4.84 | 4.49 | 0 | 0 | 0 |
15/11/2017 |
4.84
|
92 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/11/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
10/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
08/11/2017 |
4.84
|
100 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
07/11/2017 |
4.98
|
200 | 4.56 | 4.98 | 4.98 | 0 | 0 | 0 |
06/11/2017 |
4.56
|
0 | 4.84 | 4.56 | 4.56 | 0 | 0 | 0 |
03/11/2017 |
4.84
|
400 | 4.91 | 4.91 | 4.22 | 0 | 0 | 0 |
02/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/11/2017 |
4.91
|
0 | 4.84 | 4.91 | 4.91 | 0 | 0 | 0 |
31/10/2017 |
4.84
|
1,600 | 4.84 | 5.04 | 4.84 | 0 | 0 | 0 |
30/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |