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 | -1.76% | 11,500 | 1,600 | 0.0 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-24) |
-0.70 | -4.02% | 38,400 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-26) |
3.57 | 27.23% | 527,100 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-10-03) |
5.70 | 51.89% | 1,077,317 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-06) |
6.44 | 62.80% | 7,141,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-17) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
14/02/2019 |
5.87
|
1,000 | 5.39 | 5.87 | 5.87 | 0 | 0 | 0 |
13/02/2019 |
5.39
|
1,400 | 5.81 | 5.81 | 5.39 | 0 | 0 | 0 |
12/02/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
11/02/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
01/02/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
31/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
30/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
29/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
28/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
25/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
24/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
23/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
21/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
18/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
17/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
16/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
15/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
14/01/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
11/01/2019 |
5.81
|
200 | 5.33 | 5.81 | 5.81 | 0 | 0 | 0 |
10/01/2019 |
5.33
|
6,400 | 4.84 | 5.33 | 4.60 | 0 | 0 | 0 |
09/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
08/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
07/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
04/01/2019 |
4.84
|
2,200 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
03/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/12/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/12/2018 |
4.84
|
2,000 | 4.42 | 4.84 | 4.84 | 0 | 0 | 0 |
26/12/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
25/12/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
24/12/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
21/12/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
20/12/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
19/12/2018 |
4.42
|
5,400 | 4.90 | 4.90 | 4.42 | 0 | 5,200 | -0.0 |
18/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/12/2018 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/12/2018 |
4.90
|
1 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
07/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/12/2018 |
4.90
|
1 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
04/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/11/2018 |
4.90
|
8,500 | 4.84 | 4.90 | 4.90 | 0 | 8,500 | -0.1 |
20/11/2018 |
4.84
|
1,700 | 4.78 | 4.84 | 4.84 | 0 | 1,700 | -0.0 |
19/11/2018 |
4.78
|
3,100 | 4.36 | 4.78 | 4.78 | 0 | 0 | 0 |
16/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
15/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
14/11/2018 |
4.36
|
2,400 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
13/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
12/11/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
09/11/2018 |
4.36
|
1,250 | 4.54 | 4.84 | 4.36 | 500 | 1,000 | -0.0 |
08/11/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
07/11/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
06/11/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
05/11/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/11/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/11/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
31/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
30/10/2018 |
4.54
|
2,200 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
29/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
25/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
24/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
23/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
22/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
19/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
18/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
17/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
16/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
15/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
12/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
11/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
10/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
09/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
08/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
05/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/10/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
28/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
27/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
25/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
24/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
21/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
20/09/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |