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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
14/02/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
13/02/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
12/02/2019 |
18.32
|
1,500 | 18.50 | 18.50 | 18.32 | 0 | 0 | 0 |
11/02/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
01/02/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
31/01/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
30/01/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
29/01/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/01/2019 |
18.50
|
100 | 17.11 | 18.50 | 18.50 | 0 | 0 | 0 |
25/01/2019 |
17.11
|
200 | 14.88 | 17.11 | 15.81 | 0 | 0 | 0 |
24/01/2019 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
23/01/2019 |
14.88
|
100 | 13.20 | 14.88 | 14.88 | 0 | 0 | 0 |
22/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
21/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
17/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
16/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
15/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
14/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
11/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
10/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
09/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
08/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
07/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
04/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
03/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
02/01/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
28/12/2018 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
27/12/2018 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
26/12/2018 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
25/12/2018 |
13.20
|
10 | 13.20 | 13.20 | 13.20 | 10 | 10 | 0 |
24/12/2018 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
21/12/2018 |
13.20
|
100 | 11.72 | 13.20 | 13.20 | 0 | 0 | 0 |
20/12/2018 |
11.72
|
100 | 10.97 | 11.72 | 11.72 | 0 | 0 | 0 |
19/12/2018 |
10.97
|
100 | 9.67 | 10.97 | 10.97 | 0 | 0 | 0 |
18/12/2018 |
9.67
|
100 | 8.46 | 9.67 | 9.67 | 0 | 0 | 0 |
17/12/2018 |
8.46
|
0 | 9.30 | 8.46 | 8.46 | 0 | 0 | 0 |
14/12/2018 |
9.30
|
300 | 8.09 | 9.30 | 8.09 | 0 | 0 | 0 |
13/12/2018 |
8.09
|
800 | 8.37 | 8.37 | 8.09 | 0 | 0 | 0 |
12/12/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
11/12/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
10/12/2018 |
8.37
|
200 | 8.18 | 8.37 | 8.37 | 0 | 0 | 0 |
07/12/2018 |
8.18
|
700 | 8.27 | 8.46 | 7.81 | 0 | 0 | 0 |
06/12/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
05/12/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/12/2018 |
8.27
|
100 | 7.90 | 8.27 | 8.27 | 0 | 0 | 0 |
03/12/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/11/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/11/2018 |
7.90
|
0 | 8.00 | 7.90 | 7.90 | 0 | 0 | 0 |
28/11/2018 |
8.00
|
500 | 7.90 | 8.00 | 7.81 | 0 | 0 | 0 |
27/11/2018 |
7.90
|
2,100 | 8.74 | 8.74 | 7.53 | 0 | 0 | 0 |
26/11/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
23/11/2018 |
8.74
|
2,000 | 7.81 | 8.74 | 8.65 | 0 | 0 | 0 |
22/11/2018 |
7.81
|
5,300 | 8.74 | 8.74 | 7.53 | 0 | 0 | 0 |
21/11/2018 |
8.74
|
200 | 8.74 | 8.74 | 8.27 | 0 | 0 | 0 |
20/11/2018 |
8.74
|
1,100 | 8.65 | 8.74 | 8.09 | 0 | 0 | 0 |
19/11/2018 |
8.65
|
1,200 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
16/11/2018 |
8.65
|
362 | 9.02 | 9.86 | 8.65 | 20 | 0 | 0.0 |
15/11/2018 |
9.02
|
300 | 8.93 | 9.02 | 8.55 | 0 | 0 | 0 |
14/11/2018 |
8.93
|
200 | 8.83 | 8.93 | 8.55 | 0 | 0 | 0 |
13/11/2018 |
8.83
|
200 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 |
12/11/2018 |
8.83
|
2,200 | 8.83 | 8.93 | 7.53 | 0 | 0 | 0 |
09/11/2018 |
8.83
|
0 | 9.02 | 8.83 | 8.83 | 0 | 0 | 0 |
08/11/2018 |
9.02
|
600 | 8.93 | 9.02 | 8.09 | 0 | 0 | 0 |
07/11/2018 |
8.93
|
2,000 | 9.76 | 9.76 | 8.93 | 0 | 0 | 0 |
06/11/2018 |
9.76
|
400 | 8.27 | 9.76 | 8.65 | 0 | 0 | 0 |
05/11/2018 |
8.27
|
200 | 9.02 | 9.02 | 8.27 | 0 | 0 | 0 |
02/11/2018 |
9.02
|
0 | 9.20 | 9.02 | 9.02 | 0 | 0 | 0 |
01/11/2018 |
9.20
|
3,200 | 10.13 | 10.13 | 7.44 | 0 | 0 | 0 |
31/10/2018 |
10.13
|
7,200 | 10.04 | 10.13 | 8.65 | 0 | 0 | 0 |
30/10/2018 |
10.04
|
600 | 10.41 | 10.41 | 8.93 | 0 | 0 | 0 |
29/10/2018 |
10.41
|
200 | 10.41 | 10.41 | 9.20 | 0 | 0 | 0 |
26/10/2018 |
10.41
|
100 | 10.23 | 10.41 | 10.41 | 0 | 0 | 0 |
25/10/2018 |
10.23
|
600 | 9.58 | 10.23 | 8.18 | 0 | 0 | 0 |
24/10/2018 |
9.58
|
0 | 10.41 | 9.58 | 9.58 | 0 | 0 | 0 |
23/10/2018 |
10.41
|
200 | 10.23 | 10.41 | 8.74 | 0 | 0 | 0 |
22/10/2018 |
10.23
|
100 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 |
19/10/2018 |
10.51
|
1,500 | 10.51 | 10.51 | 9.02 | 0 | 0 | 0 |
18/10/2018 |
10.51
|
100 | 9.30 | 10.51 | 10.51 | 0 | 0 | 0 |
17/10/2018 |
9.30
|
1,600 | 8.83 | 9.30 | 9.20 | 0 | 0 | 0 |
16/10/2018 |
8.83
|
1,300 | 10.04 | 10.04 | 8.83 | 0 | 0 | 0 |
15/10/2018 |
10.04
|
400 | 9.20 | 10.04 | 10.04 | 0 | 0 | 0 |
12/10/2018 |
9.20
|
2,800 | 9.02 | 9.67 | 8.83 | 0 | 0 | 0 |
11/10/2018 |
9.02
|
3,000 | 10.51 | 10.51 | 9.02 | 0 | 0 | 0 |
10/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
09/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
08/10/2018 |
10.51
|
0 | 10.60 | 10.51 | 10.51 | 0 | 0 | 0 |
05/10/2018 |
10.60
|
1,400 | 10.51 | 10.60 | 9.02 | 0 | 0 | 0 |
04/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
03/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
02/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
01/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
28/09/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
27/09/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
26/09/2018 |
10.51
|
600 | 9.20 | 10.51 | 10.51 | 0 | 0 | 0 |
25/09/2018 |
9.20
|
28,500 | 9.76 | 9.76 | 9.20 | 0 | 0 | 0 |
24/09/2018 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
21/09/2018 |
9.76
|
600 | 10.32 | 10.32 | 9.76 | 0 | 0 | 0 |
20/09/2018 |
10.32
|
1,000 | 9.39 | 10.32 | 8.37 | 0 | 600 | -0.0 |