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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.06
|
600 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
14/02/2019 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/02/2019 |
4.06
|
3,300 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
12/02/2019 |
4.06
|
5,500 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
11/02/2019 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/02/2019 |
4.06
|
577 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
31/01/2019 |
4.15
|
3,500 | 4.15 | 4.15 | 3.81 | 0 | 0 | 0 |
30/01/2019 |
3.89
|
900 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
29/01/2019 |
3.81
|
24,100 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
28/01/2019 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/01/2019 |
3.89
|
40,800 | 3.89 | 3.89 | 3.39 | 0 | 0 | 0 |
24/01/2019 |
4.23
|
612 | 3.81 | 4.23 | 3.81 | 0 | 0 | 0 |
23/01/2019 |
3.89
|
20,870 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
22/01/2019 |
3.98
|
3,617 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 |
21/01/2019 |
4.06
|
8,200 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
18/01/2019 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
17/01/2019 |
4.15
|
5,714 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
16/01/2019 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/01/2019 |
4.15
|
3,300 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
14/01/2019 |
4.23
|
1,500 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
11/01/2019 |
4.15
|
16,410 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
10/01/2019 |
4.23
|
21,500 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
09/01/2019 |
4.23
|
13,300 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
08/01/2019 |
4.23
|
9,046 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |
07/01/2019 |
4.32
|
65,240 | 4.32 | 4.40 | 4.23 | 0 | 0 | 0 |
04/01/2019 |
4.32
|
73,733 | 4.23 | 4.32 | 4.23 | 0 | 0 | 0 |
03/01/2019 |
4.32
|
85,400 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |
02/01/2019 |
4.32
|
66,157 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |
28/12/2018 |
4.32
|
130,805 | 4.23 | 4.32 | 4.23 | 0 | 0 | 0 |
27/12/2018 |
4.32
|
122,739 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 |
26/12/2018 |
4.23
|
171,458 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 |
25/12/2018 |
4.15
|
52,800 | 4.15 | 4.32 | 3.98 | 0 | 0 | 0 |
24/12/2018 |
4.06
|
495,400 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
21/12/2018 |
4.06
|
85,100 | 4.23 | 4.23 | 3.81 | 0 | 0 | 0 |
20/12/2018 |
4.23
|
69,700 | 3.81 | 4.23 | 3.81 | 0 | 0 | 0 |
19/12/2018 |
3.89
|
6,600 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
18/12/2018 |
3.81
|
26,100 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
17/12/2018 |
4.06
|
1,902 | 3.98 | 4.06 | 3.89 | 0 | 0 | 0 |
14/12/2018 |
4.06
|
6,742 | 4.06 | 4.15 | 3.98 | 0 | 0 | 0 |
13/12/2018 |
4.06
|
5,100 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
12/12/2018 |
4.06
|
33,300 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
11/12/2018 |
4.15
|
5,600 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
10/12/2018 |
4.06
|
27,567 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
07/12/2018 |
4.06
|
7,658 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
06/12/2018 |
3.98
|
62,369 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/12/2018 |
3.89
|
4,600 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
04/12/2018 |
3.72
|
11,800 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
03/12/2018 |
3.89
|
14,900 | 3.81 | 3.89 | 3.64 | 0 | 0 | 0 |
30/11/2018 |
3.72
|
3,500 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
29/11/2018 |
3.81
|
5,900 | 3.89 | 4.06 | 3.81 | 0 | 0 | 0 |
28/11/2018 |
4.15
|
200 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
27/11/2018 |
4.15
|
400 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
26/11/2018 |
4.23
|
1,211 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
23/11/2018 |
4.15
|
86,000 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
22/11/2018 |
4.23
|
77,448 | 3.98 | 4.23 | 3.98 | 0 | 0 | 0 |
21/11/2018 |
4.15
|
5,878 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
20/11/2018 |
4.15
|
121,288 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
19/11/2018 |
4.15
|
17,724 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
16/11/2018 |
3.89
|
34,575 | 3.72 | 3.89 | 3.47 | 0 | 0 | 0 |
15/11/2018 |
3.89
|
21,587 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
14/11/2018 |
4.15
|
151,821 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
13/11/2018 |
4.06
|
175,943 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
12/11/2018 |
4.06
|
71,560 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
09/11/2018 |
3.98
|
192,034 | 3.72 | 3.98 | 3.64 | 0 | 0 | 0 |
08/11/2018 |
3.81
|
86,196 | 3.55 | 3.81 | 3.55 | 0 | 0 | 0 |
07/11/2018 |
3.64
|
246,975 | 3.39 | 3.81 | 3.30 | 0 | 0 | 0 |
06/11/2018 |
3.47
|
243,627 | 3.22 | 3.64 | 3.13 | 0 | 0 | 0 |
05/11/2018 |
3.30
|
56,200 | 3.13 | 3.39 | 3.05 | 0 | 0 | 0 |
02/11/2018 |
3.22
|
5,300 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
01/11/2018 |
3.30
|
157,651 | 3.22 | 3.39 | 3.13 | 0 | 0 | 0 |
31/10/2018 |
3.30
|
42,500 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 |
30/10/2018 |
3.30
|
69,927 | 3.22 | 3.30 | 3.13 | 0 | 0 | 0 |
29/10/2018 |
3.22
|
177,357 | 2.96 | 3.39 | 2.96 | 0 | 0 | 0 |
26/10/2018 |
2.96
|
17,600 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 |
25/10/2018 |
2.96
|
37,700 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
24/10/2018 |
3.05
|
60,800 | 2.88 | 3.05 | 2.79 | 0 | 0 | 0 |
23/10/2018 |
2.88
|
8,200 | 2.79 | 2.88 | 2.71 | 0 | 0 | 0 |
22/10/2018 |
2.96
|
4,400 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
19/10/2018 |
2.96
|
47 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
18/10/2018 |
2.96
|
6,900 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
17/10/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
16/10/2018 |
3.05
|
900 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
15/10/2018 |
3.05
|
13,003 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 |
12/10/2018 |
2.96
|
36,559 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
11/10/2018 |
2.79
|
102,000 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
10/10/2018 |
3.05
|
16,200 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 |
09/10/2018 |
2.96
|
16,166 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
08/10/2018 |
2.88
|
4,500 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
05/10/2018 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
04/10/2018 |
2.96
|
3,100 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
03/10/2018 |
2.96
|
10,200 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
02/10/2018 |
2.96
|
6,700 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
01/10/2018 |
2.96
|
23,935 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 |
28/09/2018 |
2.79
|
23,897 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
27/09/2018 |
2.79
|
5,612 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
26/09/2018 |
2.79
|
5,120 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
25/09/2018 |
2.71
|
16,200 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 |
24/09/2018 |
2.71
|
6,100 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 |
21/09/2018 |
2.71
|
10,100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
20/09/2018 |
2.79
|
6,061 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 |