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) |
-0.30 | -8.82% | 169,900 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 241,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 343,300 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 892,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 2,211,473 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-10-03) |
-1.20 | -27.91% | 4,196,407 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-06) |
-8.40 | -73.04% | 12,274,838 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-17) |
-3.30 | -51.56% | 19,760,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/02/2019 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/02/2019 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
31/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/01/2019 |
4.20
|
15 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
08/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
07/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
04/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
03/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
07/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/12/2018 |
4.20
|
6 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 829,021 | -3.8 |
04/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
03/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/11/2018 |
4.20
|
5 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/11/2018 |
4.20
|
5,300 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
09/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
08/11/2018 |
4
|
100 | 3.90 | 4 | 4 | 100 | 100 | 0 |
07/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/11/2018 |
3.90
|
600 | 3.60 | 3.90 | 3.90 | 600 | 0 | 0.0 |
01/11/2018 |
3.60
|
1,000 | 3.30 | 3.60 | 3.60 | 1,000 | 0 | 0.0 |
31/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
30/10/2018 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
29/10/2018 |
3.60
|
1,480 | 4 | 4 | 3.60 | 1,400 | 0 | 0.0 |
26/10/2018 |
4
|
100 | 4.10 | 4.10 | 4 | 100 | 0 | 0.0 |
25/10/2018 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 1,000 | 0 | 0.0 |
24/10/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/10/2018 |
4.10
|
4,000 | 4.10 | 4.10 | 3.70 | 3,900 | 0 | 0.0 |
22/10/2018 |
4.10
|
8,000 | 4.50 | 4.50 | 4.10 | 8,000 | 1,700 | 0.0 |
19/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 118,900 | 0 | 0.5 |
15/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/10/2018 |
4.50
|
100 | 4.40 | 4.50 | 4.50 | 0 | 100 | -0.0 |
10/10/2018 |
4.40
|
154 | 4.30 | 4.40 | 4.40 | 0 | 100 | -0.0 |
09/10/2018 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
08/10/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
05/10/2018 |
4.10
|
33 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
04/10/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/10/2018 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 136,000 | -0.6 |
02/10/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
01/10/2018 |
4
|
1,010 | 4.40 | 4.40 | 4 | 1,000 | 0 | 0.0 |
28/09/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/09/2018 |
4.40
|
27 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/09/2018 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/09/2018 |
4.40
|
1,100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
24/09/2018 |
4
|
2,015 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
21/09/2018 |
3.70
|
1,000 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
20/09/2018 |
3.40
|
1,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |