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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
7.17
|
200 | 6.52 | 7.17 | 7.09 | 0 | 0 | 0 |
23/04/2018 |
6.52
|
200 | 5.75 | 6.52 | 6.52 | 0 | 0 | 0 |
20/04/2018 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
19/04/2018 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/04/2018 |
5.75
|
100 | 5.21 | 5.75 | 5.75 | 0 | 0 | 0 |
17/04/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
16/04/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
13/04/2018 |
5.21
|
100 | 4.78 | 5.21 | 5.21 | 0 | 0 | 0 |
12/04/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
11/04/2018 |
4.78
|
1,300 | 5.78 | 5.78 | 4.78 | 0 | 0 | 0 |
10/04/2018 |
5.78
|
400 | 5.79 | 5.79 | 4.92 | 0 | 0 | 0 |
09/04/2018 |
5.79
|
100 | 6.80 | 6.80 | 5.79 | 0 | 0 | 0 |
06/04/2018 |
6.80
|
1 | 5.60 | 6.80 | 6.80 | 0 | 0 | 0 |
05/04/2018 |
5.60
|
800 | 6.59 | 7.53 | 5.60 | 0 | 0 | 0 |
04/04/2018 |
6.59
|
100 | 5.76 | 6.59 | 6.59 | 0 | 0 | 0 |
03/04/2018 |
5.76
|
1 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
02/04/2018 |
5.76
|
0 | 5.53 | 5.76 | 5.76 | 0 | 0 | 0 |
30/03/2018 |
5.53
|
800 | 6.50 | 7.37 | 5.53 | 0 | 0 | 0 |
29/03/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/03/2018 |
6.50
|
500 | 5.79 | 6.50 | 6.50 | 0 | 0 | 0 |
27/03/2018 |
5.79
|
400 | 5.07 | 5.79 | 5.79 | 0 | 0 | 0 |
26/03/2018 |
5.07
|
900 | 4.49 | 5.07 | 5.07 | 0 | 0 | 0 |
23/03/2018 |
4.49
|
500 | 4.13 | 4.49 | 4.49 | 0 | 0 | 0 |
22/03/2018 |
4.13
|
2,800 | 3.91 | 4.13 | 3.91 | 0 | 0 | 0 |
21/03/2018 |
3.91
|
300 | 3.53 | 3.91 | 3.91 | 0 | 0 | 0 |
20/03/2018 |
3.53
|
100 | 4.13 | 4.13 | 3.53 | 0 | 0 | 0 |
19/03/2018 |
4.13
|
100 | 3.92 | 4.13 | 4.13 | 0 | 0 | 0 |
16/03/2018 |
3.92
|
100 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
15/03/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/03/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/03/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/03/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/03/2018 |
4.20
|
100 | 4.91 | 4.91 | 4.20 | 0 | 0 | 0 |
08/03/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
07/03/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
06/03/2018 |
4.91
|
100 | 4.34 | 4.91 | 4.91 | 0 | 0 | 0 |
05/03/2018 |
4.34
|
100 | 3.82 | 4.34 | 4.34 | 0 | 0 | 0 |
02/03/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
01/03/2018 |
3.82
|
200 | 3.33 | 3.82 | 3.82 | 0 | 0 | 0 |
28/02/2018 |
3.33
|
100 | 3.63 | 3.63 | 3.33 | 0 | 0 | 0 |
27/02/2018 |
3.63
|
1,000 | 3.91 | 3.91 | 3.62 | 0 | 0 | 0 |
26/02/2018 |
3.91
|
1,300 | 3.62 | 3.91 | 3.91 | 0 | 0 | 0 |
23/02/2018 |
3.62
|
100 | 4.20 | 4.20 | 3.62 | 0 | 0 | 0 |
22/02/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/02/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/02/2018 |
4.20
|
400 | 3.76 | 4.20 | 4.20 | 0 | 0 | 0 |
12/02/2018 |
3.76
|
7,600 | 3.69 | 3.76 | 3.69 | 0 | 0 | 0 |
09/02/2018 |
3.69
|
600 | 3.62 | 3.69 | 3.69 | 0 | 0 | 0 |
08/02/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
07/02/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
06/02/2018 |
3.62
|
1,000 | 4.18 | 4.18 | 3.62 | 0 | 0 | 0 |
05/02/2018 |
4.18
|
100 | 3.75 | 4.18 | 4.18 | 0 | 0 | 0 |
02/02/2018 |
3.75
|
0 | 3.76 | 3.75 | 3.75 | 0 | 0 | 0 |
01/02/2018 |
3.76
|
1,900 | 3.45 | 3.76 | 3.69 | 0 | 0 | 0 |
31/01/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
30/01/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/01/2018 |
3.45
|
100 | 4.05 | 4.05 | 3.45 | 0 | 0 | 0 |
26/01/2018 |
4.05
|
2,200 | 3.62 | 4.05 | 4.05 | 0 | 0 | 0 |
25/01/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
24/01/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
23/01/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
22/01/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
19/01/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
18/01/2018 |
3.62
|
500 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
17/01/2018 |
3.62
|
900 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
16/01/2018 |
3.69
|
1,700 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/01/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
12/01/2018 |
3.69
|
500 | 3.62 | 3.69 | 3.69 | 0 | 0 | 0 |
11/01/2018 |
3.62
|
1,500 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
10/01/2018 |
3.62
|
2,500 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
09/01/2018 |
3.62
|
1,900 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
08/01/2018 |
3.62
|
1,700 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
05/01/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
04/01/2018 |
3.62
|
1,900 | 3.63 | 3.63 | 3.62 | 0 | 0 | 0 |
03/01/2018 |
3.63
|
600 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
02/01/2018 |
3.63
|
0 | 3.66 | 3.63 | 3.63 | 0 | 0 | 0 |
29/12/2017 |
3.66
|
4,000 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
28/12/2017 |
3.68
|
400 | 3.55 | 3.68 | 3.05 | 0 | 0 | 0 |
27/12/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
26/12/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/12/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
22/12/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
21/12/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/12/2017 |
3.55
|
1,900 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
19/12/2017 |
3.55
|
2,200 | 3.75 | 3.75 | 3.55 | 0 | 0 | 0 |
18/12/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
15/12/2017 |
3.75
|
1,600 | 3.62 | 3.75 | 3.75 | 0 | 0 | 0 |
14/12/2017 |
3.62
|
100 | 3.21 | 3.62 | 3.62 | 0 | 0 | 0 |
13/12/2017 |
3.21
|
100 | 3.62 | 3.62 | 3.21 | 0 | 0 | 0 |
12/12/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
11/12/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
08/12/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
07/12/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
06/12/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
05/12/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
04/12/2017 |
3.62
|
2,100 | 3.59 | 3.62 | 3.62 | 0 | 0 | 0 |
01/12/2017 |
3.59
|
0 | 3.55 | 3.59 | 3.59 | 0 | 0 | 0 |
30/11/2017 |
3.55
|
5,700 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
29/11/2017 |
3.62
|
2,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
28/11/2017 |
3.62
|
2,100 | 3.55 | 3.62 | 3.62 | 0 | 0 | 0 |