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) |
-0.10 | -1.18% | 19,300 | 0 | 0 |
8.30
8.50
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 57,500 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-24) |
-0.30 | -3.45% | 99,100 | -1,000 | -0.0 |
8.30
8.70
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 318,594 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 509,163 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-10-03) |
-0.91 | -9.82% | 956,163 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-06) |
0.02 | 0.28% | 3,173,960 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-17) |
2.84 | 51.21% | 3,929,267 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
02/04/2018 |
3.81
|
0 | 4.11 | 3.81 | 3.81 | 0 | 0 | 0 |
30/03/2018 |
4.11
|
4,076 | 4.11 | 4.11 | 3.50 | 0 | 0 | 0 |
29/03/2018 |
4.11
|
1,800 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 |
28/03/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/03/2018 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/03/2018 |
4.37
|
500 | 4.89 | 4.89 | 4.37 | 0 | 0 | 0 |
23/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
20/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
19/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
16/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
15/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
14/03/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
13/03/2018 |
4.89
|
1,000 | 4.37 | 4.89 | 4.89 | 0 | 0 | 0 |
12/03/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/03/2018 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/03/2018 |
4.37
|
1,700 | 4.27 | 4.37 | 4.27 | 0 | 0 | 0 |
07/03/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
06/03/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
05/03/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
02/03/2018 |
4.27
|
100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
01/03/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
28/02/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
27/02/2018 |
4.27
|
53 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
26/02/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
23/02/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
22/02/2018 |
4.27
|
1,000 | 4.06 | 4.27 | 4.27 | 0 | 0 | 0 |
21/02/2018 |
4.06
|
10 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/02/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/02/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
09/02/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
08/02/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
07/02/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
06/02/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/02/2018 |
4.06
|
20 | 4.01 | 4.06 | 4.06 | 0 | 0 | 0 |
02/02/2018 |
4.01
|
2,400 | 4.01 | 4.11 | 4.01 | 0 | 0 | 0 |
01/02/2018 |
4.01
|
1,200 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
31/01/2018 |
4.11
|
3,766 | 4.11 | 4.11 | 3.81 | 0 | 0 | 0 |
30/01/2018 |
4.11
|
11,000 | 4.47 | 4.47 | 4.11 | 0 | 0 | 0 |
29/01/2018 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/01/2018 |
4.47
|
17 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/01/2018 |
4.47
|
0 | 4.58 | 4.47 | 4.47 | 0 | 0 | 0 |
24/01/2018 |
4.58
|
1,600 | 4.11 | 4.58 | 4.47 | 0 | 0 | 0 |
23/01/2018 |
4.11
|
800 | 4.42 | 4.42 | 3.81 | 0 | 0 | 0 |
22/01/2018 |
4.42
|
0 | 4.37 | 4.42 | 4.42 | 0 | 0 | 0 |
19/01/2018 |
4.37
|
9,683 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 |
18/01/2018 |
4.37
|
1,300 | 4.89 | 4.89 | 4.37 | 0 | 0 | 0 |
17/01/2018 |
4.89
|
1,800 | 4.37 | 4.89 | 4.89 | 0 | 0 | 0 |
16/01/2018 |
4.37
|
3,949 | 4.94 | 4.94 | 4.37 | 0 | 0 | 0 |
15/01/2018 |
4.94
|
10,000 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 |
12/01/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
11/01/2018 |
5.14
|
100 | 4.89 | 5.14 | 5.14 | 0 | 0 | 0 |
10/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
09/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
08/01/2018 |
4.89
|
10 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
05/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
04/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
03/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
02/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
29/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
28/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
27/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
26/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
25/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
20/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
19/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
18/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
15/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
14/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
13/12/2017 |
4.89
|
20 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
12/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
11/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
08/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
07/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
06/12/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
05/12/2017 |
4.89
|
100 | 4.37 | 4.89 | 4.89 | 0 | 0 | 0 |
04/12/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
01/12/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
30/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
29/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
24/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
23/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
22/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
21/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
20/11/2017 |
4.37
|
10,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
16/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/11/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |