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 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2019 |
5
|
17,400 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
31/01/2019 |
4.60
|
26,800 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
30/01/2019 |
4.40
|
83,800 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
29/01/2019 |
4.60
|
2,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
28/01/2019 |
5
|
52,600 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
25/01/2019 |
4.90
|
24,600 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
24/01/2019 |
4.80
|
12,500 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
23/01/2019 |
4.60
|
2,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
22/01/2019 |
4.60
|
16,517 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
21/01/2019 |
4.60
|
15,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
18/01/2019 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/01/2019 |
4.30
|
12,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/01/2019 |
4.50
|
1,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/01/2019 |
4.50
|
53,200 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
14/01/2019 |
4.50
|
14,700 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
11/01/2019 |
4.30
|
9,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
10/01/2019 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/01/2019 |
4.30
|
10,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
08/01/2019 |
4.30
|
1,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/01/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/01/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
03/01/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/01/2019 |
4.40
|
5,625 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
28/12/2018 |
4.30
|
8,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/12/2018 |
4.30
|
3,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
26/12/2018 |
4.40
|
18,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
25/12/2018 |
4.50
|
9,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
24/12/2018 |
4.50
|
2,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/12/2018 |
4.50
|
35,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
20/12/2018 |
4.70
|
10,300 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
19/12/2018 |
4.40
|
17,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
18/12/2018 |
4.60
|
67,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
17/12/2018 |
4.60
|
1,100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
14/12/2018 |
4.60
|
6,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
13/12/2018 |
4.60
|
7,000 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
12/12/2018 |
4.60
|
55,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
11/12/2018 |
4.70
|
20,600 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
10/12/2018 |
4.80
|
12,700 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
07/12/2018 |
4.80
|
20,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
06/12/2018 |
4.70
|
93,600 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
05/12/2018 |
4.40
|
37,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
04/12/2018 |
4.30
|
23,400 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
03/12/2018 |
4.10
|
8,300 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
30/11/2018 |
4.10
|
16,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
29/11/2018 |
4.30
|
3,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
28/11/2018 |
4.30
|
8,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
27/11/2018 |
4.30
|
24,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
26/11/2018 |
4.20
|
9,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
23/11/2018 |
4.20
|
33,600 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
22/11/2018 |
4
|
50,500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
21/11/2018 |
4.10
|
6,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
20/11/2018 |
4.10
|
7,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/11/2018 |
4.10
|
38,342 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
16/11/2018 |
4.40
|
5,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
15/11/2018 |
4.30
|
31,800 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
14/11/2018 |
4.30
|
36,415 | 4.20 | 4.50 | 3.80 | 0 | 0 | 0 |
13/11/2018 |
4.20
|
18,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
12/11/2018 |
4.20
|
42,000 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
09/11/2018 |
4.50
|
33,501 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/11/2018 |
4.40
|
22,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
07/11/2018 |
4.50
|
78,015 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
06/11/2018 |
4.10
|
249,500 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
05/11/2018 |
3.80
|
10,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
02/11/2018 |
3.70
|
16,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
01/11/2018 |
3.50
|
4,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
31/10/2018 |
3.60
|
13,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
30/10/2018 |
3.80
|
700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
29/10/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/10/2018 |
3.90
|
28,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
25/10/2018 |
3.90
|
153,800 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
24/10/2018 |
3.70
|
34,600 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
23/10/2018 |
3.50
|
1,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
22/10/2018 |
3.30
|
8,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
19/10/2018 |
3.40
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/10/2018 |
3.50
|
12,800 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
17/10/2018 |
3.40
|
38,600 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
16/10/2018 |
3.10
|
313,700 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
15/10/2018 |
3.10
|
7,512 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
12/10/2018 |
3.20
|
28,746 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
11/10/2018 |
3.30
|
21,500 | 3.30 | 3.30 | 3 | 0 | 4,500 | -0.0 |
10/10/2018 |
3.30
|
8,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/10/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/10/2018 |
3.20
|
16,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
05/10/2018 |
3.20
|
60,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
04/10/2018 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
03/10/2018 |
3
|
32,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
02/10/2018 |
3
|
20,000 | 3 | 3 | 3 | 0 | 0 | 0 |
01/10/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
28/09/2018 |
3
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/09/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/09/2018 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/09/2018 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/09/2018 |
3.10
|
53,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/09/2018 |
3
|
10,600 | 3 | 3 | 3 | 0 | 0 | 0 |
20/09/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
19/09/2018 |
3
|
42,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
18/09/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
17/09/2018 |
3
|
7,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
14/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/09/2018 |
3.30
|
3,000 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |