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) |
-0.90 | -6.98% | 301,200 | 0 | 0 |
11.60
13
12
|
2 tháng
(2024-07-22) |
-1 | -7.69% | 421,700 | 1,000 | 0.0 |
11.60
14
12
|
3 tháng
(2024-06-21) |
-2.70 | -18.37% | 1,106,600 | 1,000 | 0.0 |
11.60
14.70
12
|
6 tháng
(2024-03-25) |
-0.50 | -4% | 3,743,300 | 2,800 | 0.0 |
11
15
12
|
12 tháng
(2023-09-25) |
-1.49 | -11.07% | 11,242,500 | 13,000 | 0.2 |
9.49
15
12
|
24 tháng
(2022-09-30) |
2.42 | 25.20% | 21,823,390 | 21,400 | 0.3 |
6.98
18.15
12
|
36 tháng
(2021-10-05) |
-4.54 | -27.43% | 48,860,435 | 21,000 | 0.1 |
6.62
30.45
12
|
60 tháng
(2019-10-16) |
8.56 | 248.57% | 69,944,489 | 21,600 | 0.1 |
3.29
30.45
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
3.86
|
600 | 3.37 | 3.86 | 3.51 | 0 | 0 | 0 |
09/07/2019 |
3.37
|
2,600 | 3.30 | 3.37 | 3.37 | 0 | 0 | 0 |
08/07/2019 |
3.30
|
5,800 | 3.16 | 3.37 | 3.30 | 0 | 0 | 0 |
05/07/2019 |
3.16
|
200 | 3.44 | 3.44 | 3.16 | 0 | 0 | 0 |
04/07/2019 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
03/07/2019 |
3.44
|
0 | 3.51 | 3.44 | 3.44 | 0 | 0 | 0 |
02/07/2019 |
3.51
|
3,100 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
01/07/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/06/2019 |
3.51
|
300 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
27/06/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/06/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
25/06/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/06/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
21/06/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/06/2019 |
3.58
|
100 | 3.30 | 3.58 | 3.58 | 0 | 0 | 0 |
19/06/2019 |
3.30
|
1,100 | 3.30 | 3.51 | 3.30 | 0 | 0 | 0 |
18/06/2019 |
3.30
|
1,100 | 3.30 | 3.65 | 3.30 | 0 | 0 | 0 |
17/06/2019 |
3.30
|
1,000 | 3.72 | 3.72 | 3.23 | 0 | 0 | 0 |
14/06/2019 |
3.72
|
100 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
13/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
12/06/2019 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
11/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
10/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
07/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
06/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
05/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
04/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
03/06/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
31/05/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
30/05/2019 |
3.79
|
0 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 |
29/05/2019 |
3.72
|
200 | 3.51 | 3.79 | 3.72 | 0 | 0 | 0 |
28/05/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
27/05/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
24/05/2019 |
3.51
|
8,000 | 3.86 | 3.86 | 3.51 | 0 | 0 | 0 |
23/05/2019 |
3.86
|
1,200 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 |
22/05/2019 |
4.15
|
100 | 3.93 | 4.15 | 4.15 | 0 | 0 | 0 |
21/05/2019 |
3.93
|
1,000 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
20/05/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
17/05/2019 |
3.86
|
100 | 3.65 | 3.86 | 3.86 | 0 | 0 | 0 |
16/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
15/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
14/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
10/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
09/05/2019 |
3.65
|
500 | 3.93 | 3.93 | 3.65 | 0 | 0 | 0 |
08/05/2019 |
3.93
|
100 | 3.65 | 3.93 | 3.93 | 0 | 0 | 0 |
07/05/2019 |
3.65
|
2,495 | 3.65 | 3.93 | 3.65 | 0 | 0 | 0 |
06/05/2019 |
3.65
|
600 | 4.00 | 4.00 | 3.51 | 0 | 0 | 0 |
03/05/2019 |
4.00
|
700 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
02/05/2019 |
4.15
|
100 | 3.72 | 4.15 | 4.15 | 0 | 0 | 0 |
26/04/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
25/04/2019 |
3.72
|
0 | 3.86 | 3.72 | 3.72 | 0 | 0 | 0 |
24/04/2019 |
3.86
|
500 | 3.65 | 3.86 | 3.65 | 0 | 0 | 0 |
23/04/2019 |
3.65
|
200 | 4.08 | 4.15 | 3.65 | 0 | 0 | 0 |
22/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/04/2019 |
4.08
|
5 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/04/2019 |
4.08
|
100 | 3.72 | 4.08 | 4.08 | 0 | 0 | 0 |
16/04/2019 |
3.72
|
400 | 3.93 | 3.93 | 3.65 | 0 | 0 | 0 |
12/04/2019 |
3.93
|
100 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
11/04/2019 |
4.08
|
200 | 3.86 | 4.08 | 3.58 | 0 | 0 | 0 |
10/04/2019 |
3.86
|
1,800 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
09/04/2019 |
3.93
|
100 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
08/04/2019 |
4.08
|
0 | 4.36 | 4.08 | 4.08 | 0 | 0 | 0 |
05/04/2019 |
4.36
|
200 | 4.36 | 4.36 | 3.79 | 0 | 0 | 0 |
04/04/2019 |
4.36
|
990 | 4.78 | 4.78 | 4.00 | 0 | 0 | 0 |
03/04/2019 |
4.78
|
700 | 4.36 | 4.78 | 4.36 | 0 | 0 | 0 |
02/04/2019 |
4.36
|
7,100 | 3.86 | 4.36 | 4.36 | 0 | 0 | 0 |
01/04/2019 |
3.86
|
300 | 4.15 | 4.15 | 3.72 | 0 | 0 | 0 |
29/03/2019 |
4.15
|
9,400 | 4.85 | 4.85 | 4.15 | 0 | 0 | 0 |
28/03/2019 |
4.85
|
100 | 4.57 | 4.85 | 4.85 | 0 | 0 | 0 |
27/03/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
26/03/2019 |
4.57
|
100 | 4.08 | 4.57 | 4.57 | 0 | 0 | 0 |
25/03/2019 |
4.08
|
300 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
22/03/2019 |
4.22
|
200 | 4.15 | 4.85 | 4.22 | 0 | 0 | 0 |
21/03/2019 |
4.15
|
2,105 | 4.00 | 4.43 | 4.15 | 0 | 0 | 0 |
20/03/2019 |
4.00
|
11,000 | 4.08 | 4.57 | 4.00 | 0 | 0 | 0 |
19/03/2019 |
4.08
|
10,200 | 4.00 | 4.15 | 4.00 | 0 | 0 | 0 |
18/03/2019 |
4.00
|
1,100 | 4.15 | 4.71 | 4.00 | 0 | 0 | 0 |
15/03/2019 |
4.15
|
100 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 |
14/03/2019 |
4.00
|
240,200 | 3.51 | 4.00 | 3.79 | 0 | 0 | 0 |
13/03/2019 |
3.51
|
5,800 | 4.00 | 4.00 | 3.51 | 0 | 0 | 0 |
12/03/2019 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
11/03/2019 |
4.00
|
1,000 | 3.72 | 4.00 | 3.65 | 0 | 0 | 0 |
08/03/2019 |
3.72
|
7,400 | 4.00 | 4.00 | 3.65 | 0 | 0 | 0 |
07/03/2019 |
4.00
|
200 | 3.93 | 4.15 | 4.00 | 0 | 0 | 0 |
06/03/2019 |
3.93
|
1,500 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
05/03/2019 |
3.86
|
4,100 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
04/03/2019 |
4.00
|
8,400 | 4.78 | 4.78 | 4.00 | 0 | 0 | 0 |
01/03/2019 |
4.78
|
500 | 4.43 | 4.85 | 3.86 | 0 | 0 | 0 |
28/02/2019 |
4.43
|
100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 |
27/02/2019 |
3.86
|
3,300 | 3.86 | 4.43 | 3.86 | 0 | 0 | 0 |
26/02/2019 |
3.86
|
4,300 | 3.86 | 4.36 | 3.86 | 0 | 0 | 0 |
25/02/2019 |
3.86
|
9,900 | 4.36 | 4.99 | 3.79 | 0 | 0 | 0 |
22/02/2019 |
4.36
|
3,400 | 5.06 | 5.62 | 4.36 | 0 | 0 | 0 |
21/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
20/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
18/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
15/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |