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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/02/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/02/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/02/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/02/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
01/02/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
31/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
25/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/01/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/01/2019 |
5.60
|
1,800 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
18/01/2019 |
5.20
|
2,200 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 |
17/01/2019 |
5.20
|
200 | 5.70 | 6.10 | 5.20 | 0 | 0 | 0 |
16/01/2019 |
5.70
|
100 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
15/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/01/2019 |
5.30
|
200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
04/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/01/2019 |
5.30
|
900 | 5.30 | 5.70 | 4.80 | 0 | 0 | 0 |
02/01/2019 |
5.30
|
108,500 | 5.10 | 5.60 | 5.30 | 0 | 0 | 0 |
28/12/2018 |
5.10
|
100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
27/12/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/12/2018 |
4.70
|
100 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
25/12/2018 |
4.30
|
100 | 4 | 4.30 | 4.30 | 0 | 0 | 0 |
24/12/2018 |
4
|
100 | 3.70 | 4 | 4 | 0 | 0 | 0 |
21/12/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/12/2018 |
3.70
|
4,000 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
19/12/2018 |
3.60
|
200 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
18/12/2018 |
3.40
|
6,900 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
17/12/2018 |
3.30
|
200 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
14/12/2018 |
3.60
|
100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
13/12/2018 |
4
|
200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
12/12/2018 |
4
|
100 | 3.70 | 4 | 4 | 0 | 0 | 0 |
11/12/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/12/2018 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
07/12/2018 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
06/12/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/12/2018 |
3.40
|
5,000 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
04/12/2018 |
3.20
|
3,000 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
03/12/2018 |
3
|
5,800 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
30/11/2018 |
2.80
|
500 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
29/11/2018 |
3.10
|
1,200 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
28/11/2018 |
2.90
|
12,100 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
27/11/2018 |
2.80
|
900 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
26/11/2018 |
2.60
|
2,300 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
23/11/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/11/2018 |
2.80
|
4,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
21/11/2018 |
2.80
|
600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
20/11/2018 |
3
|
5,600 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
19/11/2018 |
2.80
|
2,100 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
16/11/2018 |
2.60
|
2,000 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
15/11/2018 |
2.60
|
8,400 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
14/11/2018 |
2.60
|
34,200 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
13/11/2018 |
2.60
|
6,300 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
12/11/2018 |
2.80
|
1,400 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
09/11/2018 |
2.60
|
1,100 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
08/11/2018 |
2.50
|
1,403 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
07/11/2018 |
2.50
|
12,434 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
06/11/2018 |
2.50
|
200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/11/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
02/11/2018 |
2.60
|
21,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
01/11/2018 |
2.60
|
54,300 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
31/10/2018 |
2.70
|
7,600 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
30/10/2018 |
2.50
|
17,453 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
29/10/2018 |
2.40
|
37,600 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
26/10/2018 |
2.40
|
113,700 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
25/10/2018 |
2.50
|
29,300 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
24/10/2018 |
2.60
|
35,500 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
23/10/2018 |
2.70
|
22,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
22/10/2018 |
2.70
|
31,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
19/10/2018 |
2.70
|
13,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
18/10/2018 |
2.80
|
29,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
17/10/2018 |
2.90
|
13,400 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
16/10/2018 |
2.80
|
14,090 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
15/10/2018 |
2.80
|
17,100 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
12/10/2018 |
2.70
|
2,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
11/10/2018 |
2.80
|
800 | 2.70 | 2.80 | 2.60 | 0 | 200 | -0.0 |
10/10/2018 |
2.70
|
5,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
09/10/2018 |
2.80
|
4,630 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
08/10/2018 |
2.90
|
6,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
05/10/2018 |
3.20
|
1,240 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
04/10/2018 |
3.10
|
18,115 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/10/2018 |
3.20
|
21,850 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
02/10/2018 |
3.20
|
16,600 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
01/10/2018 |
3
|
4,000 | 3 | 3 | 3 | 0 | 0 | 0 |
28/09/2018 |
3
|
5,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/09/2018 |
3
|
5,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
26/09/2018 |
3
|
2,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/09/2018 |
2.90
|
5,400 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
24/09/2018 |
2.80
|
11,514 | 3 | 3 | 2.70 | 0 | 0 | 0 |
21/09/2018 |
3
|
35,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
20/09/2018 |
2.90
|
2,600 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |