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) |
-2.30 | -10.70% | 26,800 | 100 | 0.0 |
18.90
21.50
19.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.70% | 61,000 | -200 | -0.0 |
18.90
21.50
19.20
|
3 tháng
(2024-06-21) |
-3 | -13.51% | 126,800 | 100 | 0.0 |
18.90
22.20
19.20
|
6 tháng
(2024-03-25) |
0.21 | 1.12% | 262,900 | 400 | 0.0 |
18.90
22.29
19.20
|
12 tháng
(2023-09-25) |
0.87 | 4.76% | 444,900 | -1,500 | -0.0 |
17.95
22.29
19.20
|
24 tháng
(2022-09-30) |
4.16 | 27.70% | 659,029 | -12,100 | -0.2 |
13.42
22.29
19.20
|
36 tháng
(2021-10-05) |
-8.14 | -29.76% | 1,815,588 | 28,800 | 0.9 |
13.42
28.16
19.20
|
60 tháng
(2019-10-16) |
14.09 | 275.42% | 3,846,480 | 49,620 | 1.2 |
3.71
28.16
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/04/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
23/04/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
20/04/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
19/04/2018 |
5.44
|
300 | 6.38 | 6.38 | 5.44 | 0 | 0 | 0 |
18/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
17/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
16/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
13/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
12/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
11/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
10/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
09/04/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
06/04/2018 |
6.38
|
0 | 6.44 | 6.38 | 6.38 | 0 | 0 | 0 |
05/04/2018 |
6.44
|
2,100 | 7.20 | 7.20 | 6.14 | 0 | 0 | 0 |
04/04/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/04/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/04/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
22/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/03/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/03/2018 |
7.20
|
500 | 6.32 | 7.20 | 7.20 | 0 | 0 | 0 |
06/03/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
05/03/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
02/03/2018 |
6.32
|
500 | 5.56 | 6.32 | 6.32 | 0 | 0 | 0 |
01/03/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
28/02/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
27/02/2018 |
5.56
|
100 | 5.27 | 5.56 | 5.56 | 0 | 0 | 0 |
26/02/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
23/02/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
22/02/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
21/02/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
13/02/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
12/02/2018 |
5.27
|
500 | 4.68 | 5.27 | 5.27 | 0 | 0 | 0 |
09/02/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
08/02/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
07/02/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
06/02/2018 |
4.68
|
500 | 4.10 | 4.68 | 4.68 | 0 | 0 | 0 |
05/02/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/02/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/02/2018 |
4.10
|
100 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
31/01/2018 |
4.80
|
600 | 4.51 | 4.80 | 4.80 | 0 | 0 | 0 |
30/01/2018 |
4.51
|
3,500 | 3.98 | 4.51 | 4.15 | 0 | 0 | 0 |
29/01/2018 |
3.98
|
300 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/01/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/01/2018 |
3.98
|
500 | 3.57 | 3.98 | 3.98 | 0 | 0 | 0 |
24/01/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
23/01/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
22/01/2018 |
3.57
|
0 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 |
19/01/2018 |
3.51
|
2,500 | 3.57 | 3.75 | 3.51 | 0 | 0 | 0 |
18/01/2018 |
3.57
|
2,000 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
17/01/2018 |
3.75
|
1,500 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
16/01/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
15/01/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
12/01/2018 |
3.75
|
500 | 3.63 | 3.75 | 3.75 | 0 | 0 | 0 |
11/01/2018 |
3.63
|
500 | 3.51 | 3.63 | 3.63 | 0 | 0 | 0 |
10/01/2018 |
3.51
|
1,000 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
09/01/2018 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
08/01/2018 |
3.63
|
0 | 3.28 | 3.63 | 3.63 | 0 | 0 | 0 |
05/01/2018 |
3.28
|
600 | 3.28 | 3.69 | 3.28 | 0 | 0 | 0 |
04/01/2018 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
03/01/2018 |
3.28
|
500 | 2.93 | 3.28 | 3.28 | 0 | 0 | 0 |
02/01/2018 |
2.93
|
800 | 2.57 | 2.93 | 2.93 | 0 | 0 | 0 |
29/12/2017 |
2.57
|
100 | 2.87 | 2.87 | 2.57 | 0 | 0 | 0 |
28/12/2017 |
2.87
|
300 | 3.34 | 3.34 | 2.87 | 0 | 0 | 0 |
27/12/2017 |
3.34
|
500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
26/12/2017 |
3.34
|
1,100 | 3.39 | 3.39 | 2.87 | 0 | 0 | 0 |
25/12/2017 |
3.39
|
600 | 3.45 | 3.45 | 2.98 | 0 | 0 | 0 |
22/12/2017 |
3.45
|
0 | 2.93 | 3.45 | 3.45 | 0 | 0 | 0 |
21/12/2017 |
2.93
|
1,100 | 3.34 | 3.80 | 2.93 | 0 | 0 | 0 |
20/12/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
19/12/2017 |
3.34
|
200 | 2.98 | 3.34 | 3.34 | 0 | 0 | 0 |
18/12/2017 |
2.98
|
100 | 3.51 | 3.51 | 2.98 | 0 | 0 | 0 |
15/12/2017 |
3.51
|
1,200 | 3.63 | 3.63 | 3.10 | 0 | 0 | 0 |
14/12/2017 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
13/12/2017 |
3.63
|
500 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
12/12/2017 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
11/12/2017 |
3.57
|
500 | 3.22 | 3.57 | 3.57 | 0 | 0 | 0 |
08/12/2017 |
3.22
|
100 | 3.75 | 3.75 | 3.22 | 0 | 0 | 0 |
07/12/2017 |
3.75
|
600 | 3.75 | 3.75 | 3.34 | 0 | 0 | 0 |
06/12/2017 |
3.75
|
700 | 3.69 | 3.80 | 3.75 | 0 | 0 | 0 |
05/12/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
04/12/2017 |
3.69
|
500 | 3.34 | 3.69 | 3.69 | 0 | 0 | 0 |
01/12/2017 |
3.34
|
500 | 2.75 | 3.34 | 3.34 | 0 | 0 | 0 |
30/11/2017 |
2.75
|
1,400 | 3.22 | 3.22 | 2.75 | 0 | 0 | 0 |
29/11/2017 |
3.22
|
200 | 3.86 | 3.86 | 3.22 | 0 | 0 | 0 |