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 | 0% | 46,800 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 96,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-21) |
0.10 | 0.56% | 194,100 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-25) |
0.72 | 4.16% | 592,300 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,299,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-30) |
-0.87 | -4.61% | 2,109,789 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-05) |
0.81 | 4.68% | 4,104,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-16) |
12.65 | 232.31% | 6,393,319 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
21/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
20/11/2019 |
5.12
|
600 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 |
19/11/2019 |
5.39
|
400 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/11/2019 |
5.39
|
100 | 5.07 | 5.39 | 5.39 | 0 | 0 | 0 |
14/11/2019 |
5.07
|
600 | 5.66 | 5.66 | 5.07 | 0 | 0 | 0 |
13/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
12/11/2019 |
5.66
|
10 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
11/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
08/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/11/2019 |
5.66
|
2,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
06/11/2019 |
5.66
|
100 | 4.96 | 5.66 | 5.66 | 0 | 0 | 0 |
05/11/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
04/11/2019 |
4.96
|
1,200 | 5.39 | 5.39 | 4.96 | 0 | 0 | 0 |
01/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
31/10/2019 |
5.39
|
1,040 | 5.77 | 5.77 | 5.39 | 0 | 0 | 0 |
30/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/10/2019 |
5.77
|
7,000 | 5.66 | 5.77 | 5.66 | 0 | 0 | 0 |
25/10/2019 |
5.66
|
4,000 | 5.61 | 5.66 | 5.61 | 0 | 0 | 0 |
24/10/2019 |
5.61
|
600 | 5.55 | 5.61 | 5.61 | 0 | 0 | 0 |
23/10/2019 |
5.55
|
8,450 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
22/10/2019 |
5.45
|
1,300 | 5.39 | 5.45 | 5.39 | 0 | 0 | 0 |
21/10/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/10/2019 |
5.39
|
12,910 | 5.39 | 5.50 | 5.23 | 0 | 0 | 0 |
17/10/2019 |
5.39
|
0 | 5.45 | 5.39 | 5.39 | 0 | 0 | 0 |
16/10/2019 |
5.45
|
4,000 | 5.28 | 5.45 | 5.28 | 0 | 0 | 0 |
15/10/2019 |
5.28
|
50 | 5.34 | 5.34 | 5.28 | 0 | 0 | 0 |
14/10/2019 |
5.34
|
3,100 | 5.12 | 5.34 | 5.18 | 0 | 0 | 0 |
11/10/2019 |
5.12
|
800 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
10/10/2019 |
5.23
|
0 | 5.28 | 5.23 | 5.23 | 0 | 0 | 0 |
09/10/2019 |
5.28
|
6,300 | 5.23 | 5.28 | 5.07 | 0 | 0 | 0 |
08/10/2019 |
5.23
|
7,300 | 5.12 | 5.23 | 5.07 | 0 | 0 | 0 |
07/10/2019 |
5.12
|
7,100 | 4.85 | 5.12 | 4.80 | 0 | 0 | 0 |
04/10/2019 |
4.85
|
4,600 | 4.80 | 4.85 | 4.80 | 0 | 0 | 0 |
03/10/2019 |
4.80
|
800 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
02/10/2019 |
4.85
|
5,300 | 4.64 | 5.07 | 4.85 | 0 | 0 | 0 |
01/10/2019 |
4.64
|
36,150 | 4.80 | 4.85 | 4.58 | 0 | 0 | 0 |
30/09/2019 |
4.80
|
0 | 4.85 | 4.80 | 4.80 | 0 | 0 | 0 |
27/09/2019 |
4.85
|
300 | 4.80 | 4.85 | 4.80 | 0 | 0 | 0 |
26/09/2019 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/09/2019 |
4.80
|
500 | 4.64 | 4.80 | 4.80 | 0 | 0 | 0 |
24/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
20/09/2019 |
4.64
|
2,500 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
19/09/2019 |
4.75
|
1,500 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
18/09/2019 |
4.85
|
2,010 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
17/09/2019 |
4.85
|
400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/09/2019 |
4.85
|
15,100 | 4.85 | 4.91 | 4.75 | 0 | 0 | 0 |
13/09/2019 |
4.85
|
700 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 |
12/09/2019 |
4.85
|
11,700 | 5.02 | 5.39 | 4.85 | 0 | 0 | 0 |
11/09/2019 |
5.02
|
1,200 | 5.50 | 5.50 | 4.91 | 0 | 0 | 0 |
10/09/2019 |
5.50
|
5,900 | 5.18 | 5.50 | 5.34 | 0 | 0 | 0 |
09/09/2019 |
5.18
|
100 | 5.34 | 5.34 | 5.18 | 0 | 0 | 0 |
06/09/2019 |
5.34
|
500 | 5.18 | 5.34 | 5.34 | 0 | 0 | 0 |
05/09/2019 |
5.18
|
600 | 5.12 | 5.18 | 5.18 | 0 | 0 | 0 |
04/09/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
03/09/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
30/08/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/08/2019 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/08/2019 |
5.12
|
20,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
27/08/2019 |
5.12
|
650 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
26/08/2019 |
5.23
|
0 | 5.28 | 5.23 | 5.23 | 0 | 0 | 0 |
23/08/2019 |
5.28
|
3,820 | 4.91 | 5.28 | 5.02 | 0 | 0 | 0 |
22/08/2019 |
4.91
|
2,800 | 4.85 | 4.91 | 4.91 | 0 | 0 | 0 |
21/08/2019 |
4.85
|
1,410 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
20/08/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/08/2019 |
4.85
|
1,100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/08/2019 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/08/2019 |
4.85
|
400 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
14/08/2019 |
4.96
|
4,000 | 4.85 | 5.07 | 4.75 | 0 | 0 | 0 |
13/08/2019 |
4.85
|
1,400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
12/08/2019 |
4.85
|
700 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
09/08/2019 |
4.85
|
1,100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
08/08/2019 |
4.85
|
3,500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/08/2019 |
4.85
|
3,700 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 |
06/08/2019 |
4.75
|
4,210 | 4.69 | 4.75 | 4.64 | 0 | 0 | 0 |
05/08/2019 |
4.69
|
3,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
02/08/2019 |
4.69
|
1,100 | 4.58 | 4.69 | 4.42 | 0 | 0 | 0 |
01/08/2019 |
4.58
|
1,900 | 4.37 | 4.58 | 4.37 | 0 | 0 | 0 |
31/07/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
30/07/2019 |
4.37
|
1,200 | 4.53 | 4.58 | 4.37 | 0 | 0 | 0 |
29/07/2019 |
4.53
|
1,800 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
26/07/2019 |
4.53
|
3,100 | 4.58 | 4.64 | 4.53 | 0 | 0 | 0 |
25/07/2019 |
4.58
|
200 | 4.48 | 4.58 | 4.58 | 0 | 0 | 0 |
24/07/2019 |
4.48
|
5,210 | 4.58 | 4.58 | 4.48 | 0 | 0 | 0 |
23/07/2019 |
4.58
|
1,600 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
22/07/2019 |
4.58
|
1,000 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 |
19/07/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
18/07/2019 |
4.69
|
200 | 4.58 | 4.69 | 4.69 | 0 | 0 | 0 |
17/07/2019 |
4.58
|
50 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
16/07/2019 |
4.58
|
400 | 4.53 | 4.58 | 4.58 | 0 | 0 | 0 |
15/07/2019 |
4.53
|
300 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
12/07/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
11/07/2019 |
4.53
|
1,500 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
10/07/2019 |
4.58
|
3,100 | 4.58 | 4.69 | 4.15 | 0 | 0 | 0 |
09/07/2019 |
4.58
|
400 | 4.42 | 4.58 | 4.58 | 0 | 0 | 0 |
08/07/2019 |
4.42
|
1,000 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
05/07/2019 |
4.48
|
1,600 | 4.58 | 4.58 | 4.48 | 0 | 0 | 0 |