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) |
0.80 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
13/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
12/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
11/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
01/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
31/01/2019 |
5.58
|
87 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
30/01/2019 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
29/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
28/01/2019 |
5.66
|
300 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
25/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/01/2019 |
5.58
|
1,100 | 5.43 | 5.58 | 5.43 | 0 | 0 | 0 |
22/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
21/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
18/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
17/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
16/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
15/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
14/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
11/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
10/01/2019 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
09/01/2019 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
08/01/2019 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
07/01/2019 |
5.73
|
11,300 | 5.73 | 6.11 | 5.73 | 0 | 0 | 0 |
04/01/2019 |
6.11
|
222 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
03/01/2019 |
7.16
|
5,600 | 6.26 | 7.16 | 6.26 | 0 | 0 | 0 |
02/01/2019 |
6.34
|
5,100 | 6.71 | 6.71 | 6.34 | 0 | 0 | 0 |
28/12/2018 |
6.11
|
600 | 6.86 | 6.86 | 6.11 | 0 | 0 | 0 |
27/12/2018 |
6.03
|
5,100 | 5.73 | 6.03 | 5.73 | 0 | 0 | 0 |
26/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
25/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
24/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
21/12/2018 |
6.03
|
1,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
20/12/2018 |
6.03
|
1,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
19/12/2018 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
18/12/2018 |
6.03
|
2,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
17/12/2018 |
6.03
|
4,100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
14/12/2018 |
6.11
|
19,110 | 6.03 | 6.11 | 5.58 | 0 | 3,100 | -0.0 |
13/12/2018 |
6.03
|
16,100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
12/12/2018 |
6.26
|
14,600 | 6.03 | 6.26 | 6.03 | 0 | 13,600 | -0.1 |
11/12/2018 |
6.03
|
13,600 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 |
10/12/2018 |
5.66
|
140 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/12/2018 |
5.58
|
400 | 7.09 | 7.09 | 5.58 | 100 | 0 | 0.0 |
06/12/2018 |
6.26
|
9,205 | 6.26 | 6.26 | 5.58 | 100 | 0 | 0.0 |
05/12/2018 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/12/2018 |
6.41
|
3,200 | 5.43 | 6.41 | 5.43 | 0 | 0 | 0 |
03/12/2018 |
5.81
|
1,100 | 5.51 | 5.81 | 5.51 | 0 | 0 | 0 |
30/11/2018 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/11/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
28/11/2018 |
5.66
|
7,400 | 5.66 | 6.03 | 5.43 | 0 | 0 | 0 |
27/11/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/11/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
23/11/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
22/11/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
21/11/2018 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
20/11/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
19/11/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/11/2018 |
5.28
|
102 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
15/11/2018 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
14/11/2018 |
6.03
|
11,200 | 5.28 | 6.03 | 5.28 | 0 | 9,100 | -0.1 |
13/11/2018 |
6.03
|
9,100 | 5.13 | 6.03 | 5.13 | 0 | 0 | 0 |
12/11/2018 |
5.13
|
300 | 6.64 | 6.64 | 5.13 | 100 | 0 | 0.0 |
09/11/2018 |
5.81
|
3,200 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 |
08/11/2018 |
5.05
|
85 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
07/11/2018 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
06/11/2018 |
5.51
|
3,100 | 4.60 | 5.51 | 4.60 | 0 | 0 | 0 |
05/11/2018 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
02/11/2018 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
01/11/2018 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
31/10/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
30/10/2018 |
5.66
|
239 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
29/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
26/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
25/10/2018 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
24/10/2018 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
23/10/2018 |
5.81
|
2,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/10/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/10/2018 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
17/10/2018 |
4.45
|
2,200 | 5.66 | 5.66 | 4.45 | 0 | 0 | 0 |
16/10/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
15/10/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
12/10/2018 |
5.13
|
169 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
11/10/2018 |
5.58
|
700 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
10/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
09/10/2018 |
5.58
|
40 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
08/10/2018 |
5.66
|
262 | 5.51 | 5.66 | 5.51 | 0 | 0 | 0 |
05/10/2018 |
5.58
|
2,200 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
04/10/2018 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
03/10/2018 |
5.51
|
1,100 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
02/10/2018 |
5.58
|
5,800 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 |
01/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
28/09/2018 |
5.13
|
1,600 | 5.58 | 5.58 | 5.13 | 0 | 0 | 0 |
27/09/2018 |
5.58
|
700 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
26/09/2018 |
5.51
|
5,957 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
25/09/2018 |
5.51
|
1,300 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/09/2018 |
5.51
|
4,422 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
21/09/2018 |
5.51
|
400 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
20/09/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/09/2018 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |