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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
4.77
|
14,500 | 4.09 | 4.77 | 4.43 | 0 | 0 | 0 |
20/04/2018 |
4.09
|
15,000 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
19/04/2018 |
4.36
|
12 | 4.36 | 4.36 | 4.36 | 0 | 12 | -0.0 |
18/04/2018 |
4.36
|
20 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
17/04/2018 |
4.43
|
10,200 | 4.29 | 4.43 | 4.36 | 0 | 0 | 0 |
16/04/2018 |
4.29
|
100 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |
13/04/2018 |
4.43
|
1,000 | 4.29 | 4.43 | 4.43 | 0 | 0 | 0 |
12/04/2018 |
4.29
|
1,800 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
11/04/2018 |
4.29
|
7,080 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
10/04/2018 |
4.29
|
2,700 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |
09/04/2018 |
4.43
|
900 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
06/04/2018 |
4.43
|
3,500 | 4.70 | 4.70 | 4.43 | 0 | 0 | 0 |
05/04/2018 |
4.70
|
1,800 | 4.77 | 4.77 | 4.16 | 0 | 0 | 0 |
04/04/2018 |
4.77
|
800 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 |
03/04/2018 |
4.77
|
1,200 | 4.36 | 4.77 | 4.16 | 0 | 0 | 0 |
02/04/2018 |
4.36
|
5,000 | 4.77 | 4.77 | 4.29 | 0 | 0 | 0 |
30/03/2018 |
4.77
|
2,200 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
29/03/2018 |
4.77
|
1,870 | 4.70 | 4.84 | 4.77 | 0 | 0 | 0 |
28/03/2018 |
4.70
|
500 | 4.16 | 4.70 | 4.70 | 0 | 0 | 0 |
27/03/2018 |
4.16
|
900 | 4.77 | 4.77 | 4.16 | 0 | 0 | 0 |
26/03/2018 |
4.77
|
1,200 | 5.11 | 5.11 | 4.77 | 0 | 0 | 0 |
23/03/2018 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
22/03/2018 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
21/03/2018 |
5.11
|
101 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
20/03/2018 |
5.18
|
3,000 | 4.84 | 5.18 | 4.77 | 0 | 0 | 0 |
19/03/2018 |
4.84
|
1,260 | 5.66 | 5.66 | 4.84 | 0 | 1,000 | -0.0 |
16/03/2018 |
5.66
|
1,100 | 5.25 | 5.66 | 5.66 | 0 | 0 | 0 |
15/03/2018 |
5.25
|
2,709 | 5.38 | 5.38 | 5.25 | 0 | 0 | 0 |
14/03/2018 |
5.38
|
5,680 | 4.77 | 5.38 | 4.29 | 0 | 0 | 0 |
13/03/2018 |
4.77
|
800 | 5.32 | 5.32 | 4.77 | 0 | 0 | 0 |
12/03/2018 |
5.32
|
6,910 | 4.77 | 5.45 | 4.16 | 0 | 0 | 0 |
09/03/2018 |
4.77
|
8,570 | 4.63 | 5.25 | 4.77 | 0 | 0 | 0 |
08/03/2018 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
07/03/2018 |
4.63
|
7,200 | 4.43 | 4.63 | 4.63 | 0 | 0 | 0 |
06/03/2018 |
4.43
|
5,290 | 4.63 | 4.63 | 4.43 | 0 | 0 | 0 |
05/03/2018 |
4.63
|
100 | 4.43 | 4.63 | 4.63 | 0 | 0 | 0 |
02/03/2018 |
4.43
|
5,261 | 4.43 | 4.50 | 4.43 | 0 | 0 | 0 |
01/03/2018 |
4.43
|
3,200 | 4.36 | 4.50 | 4.43 | 0 | 2,000 | -0.0 |
28/02/2018 |
4.36
|
2,200 | 4.29 | 4.63 | 4.36 | 0 | 0 | 0 |
27/02/2018 |
4.29
|
2,370 | 4.63 | 4.63 | 4.29 | 0 | 200 | -0.0 |
26/02/2018 |
4.63
|
11,600 | 5.25 | 5.25 | 4.63 | 0 | 0 | 0 |
23/02/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
22/02/2018 |
5.25
|
500 | 4.84 | 5.25 | 5.25 | 0 | 0 | 0 |
21/02/2018 |
4.84
|
2,300 | 4.23 | 4.84 | 4.43 | 0 | 0 | 0 |
13/02/2018 |
4.23
|
5,800 | 4.23 | 4.70 | 4.23 | 0 | 0 | 0 |
12/02/2018 |
4.23
|
1,200 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
09/02/2018 |
4.29
|
1,000 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |
08/02/2018 |
4.43
|
71 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
07/02/2018 |
4.43
|
5,000 | 4.09 | 4.43 | 4.43 | 0 | 0 | 0 |
06/02/2018 |
4.09
|
900 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
05/02/2018 |
4.16
|
3,690 | 4.09 | 4.70 | 4.16 | 0 | 0 | 0 |
02/02/2018 |
4.09
|
2,000 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
01/02/2018 |
4.36
|
1,100 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
31/01/2018 |
4.43
|
6,400 | 4.23 | 4.43 | 4.23 | 0 | 0 | 0 |
30/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
29/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
26/01/2018 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
25/01/2018 |
4.23
|
521 | 4.16 | 4.23 | 4.23 | 0 | 0 | 0 |
24/01/2018 |
4.16
|
2,000 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |
23/01/2018 |
4.09
|
800 | 3.95 | 4.09 | 4.09 | 800 | 0 | 0.0 |
22/01/2018 |
3.95
|
5,000 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 |
19/01/2018 |
3.75
|
1,200 | 4.09 | 4.09 | 3.75 | 0 | 0 | 0 |
18/01/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
17/01/2018 |
4.09
|
100 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
16/01/2018 |
4.16
|
500 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 |
15/01/2018 |
4.43
|
21 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
12/01/2018 |
4.43
|
1,029 | 4.16 | 4.43 | 4.43 | 0 | 0 | 0 |
11/01/2018 |
4.16
|
11,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
10/01/2018 |
4.16
|
40 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
09/01/2018 |
4.16
|
100 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 |
08/01/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
05/01/2018 |
4.43
|
100 | 4.84 | 4.84 | 4.43 | 0 | 0 | 0 |
04/01/2018 |
4.84
|
100 | 4.23 | 4.84 | 4.84 | 0 | 0 | 0 |
03/01/2018 |
4.23
|
300 | 4.16 | 4.23 | 4.23 | 0 | 0 | 0 |
02/01/2018 |
4.16
|
800 | 3.75 | 4.23 | 4.16 | 0 | 0 | 0 |
29/12/2017 |
3.75
|
50 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
28/12/2017 |
3.75
|
300 | 4.09 | 4.09 | 3.75 | 0 | 0 | 0 |
27/12/2017 |
4.09
|
200 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
26/12/2017 |
4.09
|
2,300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
25/12/2017 |
4.09
|
300 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
22/12/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/12/2017 |
4.29
|
100 | 4.16 | 4.29 | 4.29 | 0 | 0 | 0 |
20/12/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
19/12/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
18/12/2017 |
4.16
|
7,580 | 4.16 | 4.23 | 4.16 | 0 | 0 | 0 |
15/12/2017 |
4.16
|
3,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
14/12/2017 |
4.16
|
1,300 | 4.23 | 4.23 | 4.09 | 500 | 0 | 0.0 |
13/12/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
12/12/2017 |
4.23
|
0 | 4.43 | 4.23 | 4.23 | 0 | 0 | 0 |
11/12/2017 |
4.43
|
1,200 | 3.88 | 4.43 | 4.09 | 0 | 0 | 0 |
08/12/2017 |
3.88
|
1,300 | 4.23 | 4.29 | 3.88 | 0 | 0 | 0 |
07/12/2017 |
4.23
|
910 | 4.43 | 4.43 | 4.23 | 800 | 0 | 0.0 |
06/12/2017 |
4.43
|
80 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
05/12/2017 |
4.43
|
2,590 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
04/12/2017 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
01/12/2017 |
4.43
|
1,200 | 4.02 | 4.57 | 4.43 | 1,000 | 0 | 0.0 |
30/11/2017 |
4.02
|
1,805 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
29/11/2017 |
4.02
|
4,685 | 3.82 | 4.36 | 4.02 | 65 | 0 | 0.0 |
28/11/2017 |
3.82
|
141 | 4.36 | 4.36 | 3.82 | 0 | 0 | 0 |
27/11/2017 |
4.36
|
1,900 | 4.29 | 4.36 | 4.16 | 0 | 0 | 0 |