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) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.71
|
200 | 4.51 | 4.71 | 4.71 | 0 | 0 | 0 |
14/02/2019 |
4.51
|
100 | 4.90 | 4.90 | 4.51 | 0 | 100 | -0.0 |
13/02/2019 |
4.90
|
400 | 4.90 | 4.90 | 4.41 | 0 | 100 | -0.0 |
12/02/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/02/2019 |
4.90
|
100 | 4.51 | 4.90 | 4.90 | 0 | 0 | 0 |
01/02/2019 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/01/2019 |
4.51
|
100 | 4.80 | 4.80 | 4.51 | 0 | 100 | -0.0 |
30/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/01/2019 |
4.80
|
100 | 4.41 | 4.80 | 4.80 | 0 | 0 | 0 |
28/01/2019 |
4.41
|
100 | 4.90 | 4.90 | 4.41 | 0 | 100 | -0.0 |
25/01/2019 |
4.90
|
6,400 | 4.90 | 4.90 | 4.90 | 6,400 | 0 | 0.0 |
24/01/2019 |
4.90
|
8,100 | 4.51 | 4.90 | 4.90 | 0 | 0 | 0 |
23/01/2019 |
4.51
|
100 | 4.90 | 4.90 | 4.51 | 0 | 100 | -0.0 |
22/01/2019 |
4.90
|
600 | 5.39 | 5.39 | 4.90 | 0 | 100 | -0.0 |
21/01/2019 |
5.39
|
2,200 | 4.90 | 5.39 | 4.90 | 2,100 | 0 | 0.0 |
18/01/2019 |
4.90
|
2,100 | 4.51 | 4.90 | 4.90 | 0 | 0 | 0 |
17/01/2019 |
4.51
|
100 | 4.90 | 4.90 | 4.51 | 0 | 100 | -0.0 |
16/01/2019 |
4.90
|
100 | 4.51 | 4.90 | 4.90 | 0 | 0 | 0 |
15/01/2019 |
4.51
|
100 | 4.90 | 4.90 | 4.51 | 0 | 100 | -0.0 |
14/01/2019 |
4.90
|
600 | 5.29 | 5.29 | 4.80 | 0 | 100 | -0.0 |
11/01/2019 |
5.29
|
1,609 | 5.88 | 5.88 | 5.29 | 0 | 609 | -0.0 |
10/01/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/01/2019 |
5.88
|
2,100 | 5.39 | 5.88 | 4.90 | 0 | 100 | -0.0 |
08/01/2019 |
5.39
|
800 | 5.39 | 5.39 | 4.90 | 0 | 100 | -0.0 |
07/01/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/01/2019 |
5.39
|
200 | 5.29 | 5.39 | 5.39 | 0 | 0 | 0 |
03/01/2019 |
5.29
|
100 | 5.88 | 5.88 | 5.29 | 0 | 100 | -0.0 |
02/01/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
28/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
27/12/2018 |
5.88
|
4,600 | 5.39 | 5.88 | 5.29 | 400 | 0 | 0.0 |
26/12/2018 |
5.39
|
300 | 5.88 | 5.88 | 5.29 | 0 | 300 | -0.0 |
25/12/2018 |
5.88
|
100 | 5.59 | 5.88 | 5.88 | 0 | 0 | 0 |
24/12/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
21/12/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
20/12/2018 |
5.59
|
100 | 6.18 | 6.18 | 5.59 | 0 | 100 | -0.0 |
19/12/2018 |
6.18
|
1,750 | 6.18 | 6.18 | 5.59 | 0 | 100 | -0.0 |
18/12/2018 |
6.18
|
1,900 | 6.18 | 6.18 | 6.18 | 1,900 | 0 | 0.0 |
17/12/2018 |
6.18
|
2,500 | 5.88 | 6.18 | 6.08 | 0 | 0 | 0 |
14/12/2018 |
5.88
|
2,700 | 6.18 | 6.18 | 5.88 | 1,000 | 0 | 0.0 |
13/12/2018 |
6.18
|
500 | 6.67 | 6.67 | 6.08 | 0 | 100 | -0.0 |
12/12/2018 |
6.67
|
1,000 | 7.35 | 7.35 | 6.67 | 0 | 100 | -0.0 |
11/12/2018 |
7.35
|
200 | 6.86 | 7.35 | 6.18 | 0 | 100 | -0.0 |
10/12/2018 |
6.86
|
200 | 6.37 | 6.86 | 6.37 | 0 | 0 | 0 |
07/12/2018 |
6.37
|
200 | 5.98 | 6.37 | 6.37 | 0 | 0 | 0 |
06/12/2018 |
5.98
|
1,000 | 5.49 | 5.98 | 5.88 | 0 | 0 | 0 |
05/12/2018 |
5.49
|
100 | 6.08 | 6.08 | 5.49 | 0 | 100 | -0.0 |
04/12/2018 |
6.08
|
1,500 | 6.08 | 6.08 | 6.08 | 1,500 | 0 | 0.0 |
03/12/2018 |
6.08
|
1,600 | 5.98 | 6.08 | 6.08 | 0 | 1,600 | -0.0 |
30/11/2018 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/11/2018 |
5.98
|
100 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
28/11/2018 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
27/11/2018 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
26/11/2018 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
23/11/2018 |
6.27
|
205 | 6.96 | 6.96 | 6.27 | 0 | 0 | 0 |
22/11/2018 |
6.96
|
600 | 7.65 | 7.65 | 6.96 | 0 | 0 | 0 |
21/11/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
20/11/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
19/11/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
16/11/2018 |
7.65
|
38 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
15/11/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
14/11/2018 |
7.65
|
8 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
13/11/2018 |
7.65
|
1,000 | 8.43 | 8.43 | 7.65 | 0 | 0 | 0 |
12/11/2018 |
8.43
|
1,000 | 9.31 | 9.31 | 8.43 | 0 | 0 | 0 |
09/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
08/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
07/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
06/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
05/11/2018 |
9.31
|
300 | 9.80 | 9.80 | 8.82 | 0 | 100 | -0.0 |
02/11/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
01/11/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 35 | -0.0 |
31/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
30/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
29/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
25/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
24/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
22/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
19/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
18/10/2018 |
9.80
|
25 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
15/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
10/10/2018 |
9.80
|
450 | 10.69 | 10.69 | 9.80 | 0 | 0 | 0 |
09/10/2018 |
10.69
|
10 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
08/10/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
05/10/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
04/10/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
03/10/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
02/10/2018 |
10.69
|
200 | 10.20 | 10.69 | 9.22 | 0 | 100 | -0.0 |
01/10/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
27/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
26/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
25/09/2018 |
10.20
|
600 | 9.31 | 10.20 | 8.43 | 0 | 100 | -0.0 |
24/09/2018 |
9.31
|
200 | 8.82 | 9.31 | 7.94 | 0 | 100 | -0.0 |
21/09/2018 |
8.82
|
200 | 8.04 | 8.82 | 7.25 | 0 | 100 | -0.0 |
20/09/2018 |
8.04
|
600 | 7.65 | 8.04 | 6.96 | 0 | 100 | -0.0 |