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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
3.88
|
9,300 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
12/02/2019 |
3.88
|
17,000 | 4.03 | 4.03 | 3.72 | 0 | 0 | 0 |
11/02/2019 |
4.03
|
100 | 3.88 | 4.03 | 4.03 | 0 | 0 | 0 |
01/02/2019 |
3.88
|
25,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
31/01/2019 |
3.88
|
33,700 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
30/01/2019 |
3.88
|
21,027 | 3.80 | 4.11 | 3.88 | 0 | 0 | 0 |
29/01/2019 |
3.80
|
2,100 | 4.11 | 4.19 | 3.80 | 0 | 0 | 0 |
28/01/2019 |
4.11
|
6,200 | 3.64 | 4.11 | 3.72 | 0 | 0 | 0 |
25/01/2019 |
3.64
|
2,993 | 3.64 | 3.88 | 3.64 | 0 | 0 | 0 |
24/01/2019 |
3.64
|
4,080 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
23/01/2019 |
3.88
|
196 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
22/01/2019 |
3.80
|
12,500 | 3.72 | 3.88 | 3.64 | 0 | 0 | 0 |
21/01/2019 |
3.72
|
17,700 | 4.11 | 4.11 | 3.72 | 0 | 0 | 0 |
18/01/2019 |
4.11
|
100 | 3.95 | 4.11 | 4.11 | 0 | 0 | 0 |
17/01/2019 |
3.95
|
500 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
16/01/2019 |
4.03
|
4,000 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
15/01/2019 |
3.88
|
7,200 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
14/01/2019 |
4.11
|
100 | 3.88 | 4.11 | 4.11 | 0 | 0 | 0 |
11/01/2019 |
3.88
|
13,900 | 3.88 | 4.03 | 3.80 | 0 | 0 | 0 |
10/01/2019 |
3.88
|
2,100 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
09/01/2019 |
4.11
|
9,800 | 4.11 | 4.26 | 4.03 | 0 | 0 | 0 |
08/01/2019 |
4.11
|
3,901 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
07/01/2019 |
4.11
|
22,000 | 4.11 | 4.34 | 4.03 | 0 | 0 | 0 |
04/01/2019 |
4.11
|
4,500 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 |
03/01/2019 |
4.19
|
19,101 | 4.34 | 4.57 | 4.19 | 0 | 0 | 0 |
02/01/2019 |
4.34
|
14,400 | 4.57 | 4.57 | 4.19 | 0 | 0 | 0 |
28/12/2018 |
4.57
|
246,500 | 4.96 | 5.12 | 4.26 | 0 | 0 | 0 |
27/12/2018 |
4.96
|
320,900 | 4.81 | 4.96 | 4.03 | 0 | 0 | 0 |
26/12/2018 |
4.81
|
155,800 | 3.95 | 4.81 | 3.95 | 0 | 0 | 0 |
25/12/2018 |
3.95
|
109,700 | 4.57 | 4.73 | 3.95 | 0 | 0 | 0 |
24/12/2018 |
4.57
|
68,516 | 4.03 | 4.57 | 3.88 | 0 | 0 | 0 |
21/12/2018 |
4.03
|
54,100 | 4.42 | 4.73 | 3.95 | 0 | 0 | 0 |
20/12/2018 |
4.42
|
92,900 | 4.19 | 4.73 | 3.95 | 0 | 0 | 0 |
19/12/2018 |
4.19
|
5,000 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
18/12/2018 |
4.03
|
15,500 | 4.11 | 4.26 | 4.03 | 0 | 0 | 0 |
17/12/2018 |
4.11
|
12,000 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 |
14/12/2018 |
4.34
|
8,000 | 4.03 | 4.34 | 4.26 | 0 | 0 | 0 |
13/12/2018 |
4.03
|
13,000 | 4.11 | 4.34 | 4.03 | 0 | 0 | 0 |
12/12/2018 |
4.11
|
14,100 | 4.34 | 4.34 | 4.03 | 0 | 0 | 0 |
11/12/2018 |
4.34
|
37,600 | 3.88 | 4.34 | 3.95 | 0 | 0 | 0 |
10/12/2018 |
3.88
|
10,200 | 3.95 | 4.26 | 3.88 | 0 | 0 | 0 |
07/12/2018 |
3.95
|
14,400 | 4.19 | 4.34 | 3.95 | 0 | 0 | 0 |
06/12/2018 |
4.19
|
13,700 | 4.03 | 4.34 | 4.03 | 0 | 0 | 0 |
05/12/2018 |
4.03
|
8,110 | 3.95 | 4.03 | 3.88 | 0 | 0 | 0 |
04/12/2018 |
3.95
|
28,800 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
03/12/2018 |
3.88
|
8,100 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
30/11/2018 |
3.80
|
1,000 | 3.57 | 3.80 | 3.80 | 0 | 0 | 0 |
29/11/2018 |
3.57
|
1,600 | 3.80 | 3.88 | 3.41 | 0 | 0 | 0 |
28/11/2018 |
3.80
|
1,000 | 3.64 | 3.80 | 3.64 | 0 | 0 | 0 |
27/11/2018 |
3.64
|
2,400 | 3.57 | 3.64 | 3.49 | 0 | 0 | 0 |
26/11/2018 |
3.57
|
2,100 | 3.33 | 3.72 | 3.57 | 0 | 0 | 0 |
23/11/2018 |
3.33
|
100 | 3.80 | 3.80 | 3.33 | 0 | 0 | 0 |
22/11/2018 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2018 |
3.80
|
11,827 | 4.11 | 4.11 | 3.57 | 0 | 0 | 0 |
20/11/2018 |
4.11
|
100 | 3.88 | 4.11 | 4.11 | 0 | 0 | 0 |
19/11/2018 |
3.88
|
116 | 3.72 | 3.88 | 3.88 | 0 | 0 | 0 |
16/11/2018 |
3.72
|
1,500 | 3.49 | 3.72 | 3.49 | 0 | 0 | 0 |
15/11/2018 |
3.49
|
144,200 | 3.26 | 3.72 | 3.33 | 0 | 0 | 0 |
14/11/2018 |
3.26
|
1,000 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
13/11/2018 |
3.33
|
4,100 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
12/11/2018 |
3.33
|
5,000 | 3.26 | 3.33 | 3.33 | 0 | 0 | 0 |
09/11/2018 |
3.26
|
19,920 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
08/11/2018 |
3.41
|
170 | 3.26 | 3.41 | 3.41 | 0 | 0 | 0 |
07/11/2018 |
3.26
|
1,402 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
06/11/2018 |
3.26
|
4,900 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
05/11/2018 |
3.18
|
1,900 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
02/11/2018 |
3.26
|
100 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
01/11/2018 |
3.10
|
5,600 | 3.18 | 3.33 | 3.10 | 0 | 0 | 0 |
31/10/2018 |
3.18
|
4,300 | 3.02 | 3.26 | 3.10 | 0 | 0 | 0 |
30/10/2018 |
3.02
|
2,200 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
29/10/2018 |
3.02
|
11,000 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 |
26/10/2018 |
2.95
|
90,900 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
25/10/2018 |
3.10
|
6,400 | 2.95 | 3.26 | 2.95 | 0 | 0 | 0 |
24/10/2018 |
2.95
|
36,700 | 3.49 | 3.49 | 2.95 | 0 | 0 | 0 |
23/10/2018 |
3.49
|
200 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
22/10/2018 |
3.49
|
100 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
19/10/2018 |
3.57
|
13,500 | 3.57 | 3.57 | 3.26 | 0 | 0 | 0 |
18/10/2018 |
3.57
|
3,300 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
17/10/2018 |
3.49
|
15,800 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
16/10/2018 |
3.41
|
15,301 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
15/10/2018 |
3.49
|
28,199 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
12/10/2018 |
3.41
|
56,000 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
11/10/2018 |
3.41
|
49,900 | 3.57 | 3.64 | 3.41 | 0 | 0 | 0 |
10/10/2018 |
3.57
|
164,400 | 3.64 | 3.72 | 3.49 | 0 | 0 | 0 |
09/10/2018 |
3.64
|
53,699 | 3.64 | 3.80 | 3.64 | 0 | 0 | 0 |
08/10/2018 |
3.64
|
60,600 | 3.80 | 3.95 | 3.64 | 0 | 0 | 0 |
05/10/2018 |
3.80
|
49,100 | 3.80 | 3.95 | 3.80 | 0 | 0 | 0 |
04/10/2018 |
3.80
|
116,700 | 3.88 | 3.95 | 3.80 | 0 | 0 | 0 |
03/10/2018 |
3.88
|
57,800 | 3.80 | 4.26 | 3.88 | 0 | 0 | 0 |
02/10/2018 |
3.80
|
9,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/10/2018 |
3.80
|
26,500 | 4.73 | 4.73 | 3.80 | 0 | 0 | 0 |
28/09/2018 |
4.73
|
28,100 | 4.50 | 4.81 | 3.80 | 0 | 0 | 0 |
27/09/2018 |
4.50
|
20,800 | 3.95 | 4.50 | 3.80 | 0 | 0 | 0 |
26/09/2018 |
3.95
|
72,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
25/09/2018 |
3.95
|
4,700 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
24/09/2018 |
3.95
|
22,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
21/09/2018 |
3.95
|
15,749 | 3.88 | 3.95 | 3.95 | 0 | 0 | 0 |
20/09/2018 |
3.88
|
5,900 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
19/09/2018 |
3.95
|
36 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
18/09/2018 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |