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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.10
|
500 | 5.55 | 6.10 | 5.10 | 0 | 0 | 0 |
14/02/2019 |
5.55
|
1,000 | 5.55 | 5.55 | 5.01 | 0 | 0 | 0 |
13/02/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
12/02/2019 |
5.55
|
700 | 5.10 | 5.55 | 4.64 | 0 | 0 | 0 |
11/02/2019 |
5.10
|
3 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/02/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
31/01/2019 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/01/2019 |
5.10
|
10,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/01/2019 |
5.10
|
8,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/01/2019 |
5.10
|
1,100 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
24/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
23/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
22/01/2019 |
5.19
|
33 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
21/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
18/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
17/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
16/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
15/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
14/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
11/01/2019 |
5.19
|
1,000 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 |
10/01/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/01/2019 |
5.01
|
2,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/01/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/01/2019 |
5.01
|
1,200 | 4.73 | 5.01 | 5.01 | 0 | 0 | 0 |
04/01/2019 |
4.73
|
8,000 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
03/01/2019 |
4.92
|
1,000 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
02/01/2019 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
28/12/2018 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
27/12/2018 |
5.01
|
300 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
26/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/12/2018 |
5.10
|
200 | 5.10 | 5.10 | 4.73 | 0 | 0 | 0 |
24/12/2018 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/12/2018 |
5.10
|
300 | 5.01 | 5.19 | 5.10 | 0 | 0 | 0 |
20/12/2018 |
5.01
|
3,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/12/2018 |
5.01
|
4,700 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
18/12/2018 |
5.19
|
200 | 4.92 | 5.19 | 5.10 | 0 | 0 | 0 |
17/12/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
14/12/2018 |
4.92
|
900 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
13/12/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
12/12/2018 |
5.37
|
400 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
11/12/2018 |
5.37
|
125 | 5.10 | 5.37 | 5.37 | 0 | 0 | 0 |
10/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/12/2018 |
5.10
|
2,600 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
06/12/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
05/12/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
04/12/2018 |
5.37
|
1,600 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
03/12/2018 |
5.37
|
100 | 5.01 | 5.37 | 5.37 | 0 | 0 | 0 |
30/11/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
29/11/2018 |
5.01
|
1,230 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
28/11/2018 |
5.10
|
1,100 | 5.55 | 5.83 | 5.10 | 0 | 0 | 0 |
27/11/2018 |
5.55
|
600 | 5.28 | 5.55 | 5.10 | 0 | 0 | 0 |
26/11/2018 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
23/11/2018 |
5.28
|
9,000 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
22/11/2018 |
5.55
|
1,100 | 5.37 | 5.55 | 5.10 | 0 | 0 | 0 |
21/11/2018 |
5.37
|
171 | 5.10 | 5.37 | 5.37 | 0 | 0 | 0 |
20/11/2018 |
5.10
|
8,700 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
19/11/2018 |
5.37
|
108 | 5.01 | 5.37 | 5.37 | 0 | 0 | 0 |
16/11/2018 |
5.01
|
22,971 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 |
15/11/2018 |
5.46
|
5,950 | 5.28 | 5.46 | 5.19 | 0 | 0 | 0 |
14/11/2018 |
5.28
|
3,000 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
13/11/2018 |
5.46
|
3,300 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
12/11/2018 |
5.46
|
24,600 | 5.01 | 5.46 | 5.28 | 0 | 0 | 0 |
09/11/2018 |
5.01
|
400 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/11/2018 |
5.01
|
54,700 | 4.92 | 5.37 | 5.01 | 0 | 0 | 0 |
07/11/2018 |
4.92
|
16,000 | 4.83 | 5.28 | 4.92 | 0 | 0 | 0 |
06/11/2018 |
4.83
|
2,600 | 5.28 | 5.28 | 4.83 | 0 | 0 | 0 |
05/11/2018 |
5.28
|
44,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
02/11/2018 |
5.28
|
1,000 | 4.92 | 5.28 | 5.28 | 0 | 0 | 0 |
01/11/2018 |
4.92
|
3,300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
31/10/2018 |
4.92
|
8,500 | 5.19 | 5.28 | 4.92 | 0 | 0 | 0 |
30/10/2018 |
5.19
|
37,000 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
29/10/2018 |
5.74
|
4,500 | 5.37 | 5.74 | 4.92 | 0 | 0 | 0 |
26/10/2018 |
5.37
|
1,800 | 5.28 | 5.74 | 4.92 | 0 | 0 | 0 |
25/10/2018 |
5.28
|
208,800 | 4.83 | 5.28 | 5.01 | 0 | 0 | 0 |
24/10/2018 |
4.83
|
105,000 | 4.73 | 5.19 | 4.83 | 0 | 0 | 0 |
23/10/2018 |
4.73
|
800 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
22/10/2018 |
4.92
|
820 | 5.46 | 5.46 | 4.92 | 0 | 0 | 0 |
19/10/2018 |
5.46
|
10,700 | 5.10 | 5.55 | 4.83 | 0 | 0 | 0 |
18/10/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/10/2018 |
5.10
|
200 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
16/10/2018 |
5.19
|
9,000 | 4.83 | 5.19 | 4.92 | 0 | 0 | 0 |
15/10/2018 |
4.83
|
80,700 | 4.73 | 5.19 | 4.83 | 0 | 27,500 | -0.2 |
12/10/2018 |
4.73
|
4,000 | 4.46 | 4.73 | 4.73 | 0 | 0 | 0 |
11/10/2018 |
4.46
|
43,700 | 4.73 | 5.19 | 4.46 | 0 | 200 | -0.0 |
10/10/2018 |
4.73
|
100 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
09/10/2018 |
4.92
|
4,550 | 4.73 | 4.92 | 4.83 | 0 | 0 | 0 |
08/10/2018 |
4.73
|
3,610 | 4.73 | 5.01 | 4.73 | 0 | 0 | 0 |
05/10/2018 |
4.73
|
63,972 | 4.55 | 5.01 | 4.73 | 0 | 0 | 0 |
04/10/2018 |
4.55
|
4,100 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
03/10/2018 |
4.55
|
15,500 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
02/10/2018 |
5.01
|
29,500 | 4.64 | 5.01 | 5.01 | 0 | 0 | 0 |
01/10/2018 |
4.64
|
14,500 | 5.01 | 5.01 | 4.64 | 0 | 0 | 0 |
28/09/2018 |
5.01
|
19,500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
27/09/2018 |
5.01
|
10,000 | 4.64 | 5.01 | 4.92 | 0 | 0 | 0 |
26/09/2018 |
4.64
|
11,266 | 4.64 | 4.92 | 4.64 | 0 | 0 | 0 |
25/09/2018 |
4.64
|
6,300 | 5.01 | 5.01 | 4.64 | 0 | 0 | 0 |
24/09/2018 |
5.01
|
12,710 | 4.64 | 5.10 | 4.83 | 0 | 0 | 0 |
21/09/2018 |
4.64
|
2,100 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
20/09/2018 |
4.73
|
16,800 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |