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) |
13/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
12/02/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/02/2019 |
5.06
|
200 | 4.78 | 5.06 | 5.06 | 0 | 0 | 0 |
01/02/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
31/01/2019 |
4.78
|
100 | 4.64 | 4.78 | 4.78 | 0 | 0 | 0 |
30/01/2019 |
4.64
|
200 | 4.29 | 4.64 | 4.64 | 0 | 0 | 0 |
29/01/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/01/2019 |
4.29
|
1,000 | 4.99 | 4.99 | 4.29 | 0 | 0 | 0 |
25/01/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
24/01/2019 |
4.99
|
100 | 4.85 | 4.99 | 4.99 | 0 | 0 | 0 |
23/01/2019 |
4.85
|
100 | 4.64 | 4.85 | 4.85 | 0 | 0 | 0 |
22/01/2019 |
4.64
|
100 | 4.15 | 4.64 | 4.64 | 0 | 0 | 0 |
21/01/2019 |
4.15
|
5 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
18/01/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
17/01/2019 |
4.15
|
3,000 | 4.85 | 4.85 | 4.15 | 0 | 0 | 0 |
16/01/2019 |
4.85
|
100 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
15/01/2019 |
4.43
|
1,800 | 5.20 | 5.55 | 4.43 | 0 | 0 | 0 |
14/01/2019 |
5.20
|
500 | 4.85 | 5.20 | 5.20 | 0 | 0 | 0 |
11/01/2019 |
4.85
|
100 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
10/01/2019 |
4.43
|
100 | 3.72 | 4.43 | 4.43 | 0 | 0 | 0 |
09/01/2019 |
3.72
|
800 | 4.29 | 4.92 | 3.72 | 0 | 0 | 0 |
08/01/2019 |
4.29
|
0 | 4.15 | 4.29 | 4.29 | 0 | 0 | 0 |
07/01/2019 |
4.15
|
400 | 4.15 | 4.78 | 4.15 | 0 | 0 | 0 |
04/01/2019 |
4.15
|
1,400 | 4.22 | 5.06 | 4.15 | 0 | 0 | 0 |
03/01/2019 |
4.22
|
400 | 4.64 | 5.20 | 4.22 | 0 | 0 | 0 |
02/01/2019 |
4.64
|
300 | 5.41 | 5.55 | 4.64 | 0 | 0 | 0 |
28/12/2018 |
5.41
|
100 | 4.71 | 5.41 | 5.41 | 0 | 0 | 0 |
27/12/2018 |
4.71
|
100 | 5.48 | 5.48 | 4.71 | 0 | 0 | 0 |
26/12/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
25/12/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
24/12/2018 |
5.48
|
100 | 5.20 | 5.48 | 5.48 | 0 | 0 | 0 |
21/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/12/2018 |
5.20
|
100 | 4.78 | 5.20 | 5.20 | 0 | 0 | 0 |
19/12/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/12/2018 |
4.78
|
100 | 4.15 | 4.78 | 4.78 | 0 | 0 | 0 |
17/12/2018 |
4.15
|
300 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
14/12/2018 |
4.43
|
100 | 3.93 | 4.43 | 4.43 | 0 | 0 | 0 |
13/12/2018 |
3.93
|
1,300 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
12/12/2018 |
3.93
|
200 | 3.79 | 3.93 | 3.93 | 0 | 0 | 0 |
11/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
10/12/2018 |
3.79
|
900 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
07/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
06/12/2018 |
3.79
|
400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
05/12/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
04/12/2018 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
03/12/2018 |
3.79
|
5 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
30/11/2018 |
3.79
|
0 | 3.58 | 3.79 | 3.79 | 0 | 0 | 0 |
29/11/2018 |
3.58
|
6,700 | 4.22 | 4.22 | 3.58 | 0 | 0 | 0 |
28/11/2018 |
4.22
|
4,905 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
27/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
23/11/2018 |
4.36
|
400 | 4.15 | 4.36 | 4.36 | 0 | 0 | 0 |
22/11/2018 |
4.15
|
900 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
21/11/2018 |
4.08
|
1,100 | 4.22 | 4.22 | 3.58 | 0 | 0 | 0 |
20/11/2018 |
4.22
|
1,000 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 |
19/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/11/2018 |
4.50
|
100 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 |
15/11/2018 |
4.43
|
100 | 3.93 | 4.43 | 4.43 | 0 | 0 | 0 |
14/11/2018 |
3.93
|
2,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
13/11/2018 |
3.93
|
8,400 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
12/11/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/11/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/11/2018 |
4.22
|
910 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
07/11/2018 |
4.22
|
1,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
06/11/2018 |
4.22
|
6,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
05/11/2018 |
4.22
|
5,000 | 4.08 | 4.22 | 4.22 | 0 | 0 | 0 |
02/11/2018 |
4.08
|
7,300 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
01/11/2018 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
31/10/2018 |
4.22
|
4,000 | 4.22 | 4.78 | 4.22 | 0 | 0 | 0 |
30/10/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
29/10/2018 |
4.22
|
910 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
26/10/2018 |
4.22
|
1,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
25/10/2018 |
4.22
|
4,000 | 4.85 | 4.85 | 4.22 | 0 | 0 | 0 |
24/10/2018 |
4.85
|
2,000 | 4.22 | 4.85 | 4.85 | 0 | 0 | 0 |
23/10/2018 |
4.22
|
13,900 | 4.36 | 4.85 | 4.00 | 0 | 0 | 0 |
22/10/2018 |
4.36
|
2,400 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |
19/10/2018 |
4.43
|
600 | 4.43 | 4.85 | 4.43 | 0 | 0 | 0 |
18/10/2018 |
4.43
|
1,400 | 4.43 | 4.50 | 4.43 | 0 | 0 | 0 |
17/10/2018 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
16/10/2018 |
4.43
|
400 | 4.78 | 4.78 | 4.43 | 0 | 0 | 0 |
15/10/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
12/10/2018 |
4.78
|
100 | 4.36 | 4.78 | 4.78 | 0 | 0 | 0 |
11/10/2018 |
4.36
|
3,200 | 5.06 | 5.06 | 4.36 | 0 | 0 | 0 |
10/10/2018 |
5.06
|
2,000 | 4.57 | 5.06 | 5.06 | 0 | 0 | 0 |
09/10/2018 |
4.57
|
2,100 | 4.92 | 4.92 | 4.57 | 0 | 0 | 0 |
08/10/2018 |
4.92
|
2,630 | 4.57 | 5.13 | 4.92 | 0 | 0 | 0 |
05/10/2018 |
4.57
|
300 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 |
04/10/2018 |
4.71
|
1,100 | 4.50 | 4.71 | 4.57 | 0 | 0 | 0 |
03/10/2018 |
4.50
|
38,400 | 4.57 | 4.78 | 4.50 | 0 | 0 | 0 |
02/10/2018 |
4.57
|
7,000 | 4.57 | 4.64 | 4.57 | 0 | 0 | 0 |
01/10/2018 |
4.57
|
10,100 | 4.50 | 4.71 | 4.50 | 0 | 0 | 0 |
28/09/2018 |
4.50
|
9,600 | 4.36 | 4.50 | 4.43 | 0 | 0 | 0 |
27/09/2018 |
4.36
|
15,700 | 4.78 | 4.78 | 4.36 | 0 | 0 | 0 |
26/09/2018 |
4.78
|
9,200 | 4.85 | 4.92 | 4.71 | 0 | 0 | 0 |
25/09/2018 |
4.85
|
4,500 | 4.92 | 5.06 | 4.85 | 0 | 0 | 0 |
24/09/2018 |
4.92
|
4,610 | 4.92 | 5.27 | 4.92 | 0 | 0 | 0 |
21/09/2018 |
4.92
|
5,296 | 4.92 | 5.13 | 4.92 | 0 | 0 | 0 |
20/09/2018 |
4.92
|
31,700 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
19/09/2018 |
5.27
|
8,175 | 5.06 | 5.27 | 4.99 | 0 | 0 | 0 |
18/09/2018 |
5.06
|
15,200 | 5.55 | 5.55 | 5.06 | 1,000 | 0 | 0.0 |