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) |
-1 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2019 |
3.93
|
100 | 4.15 | 4.15 | 3.93 | 0 | 0 | 0 |
01/02/2019 |
4.15
|
300 | 3.62 | 4.15 | 3.62 | 0 | 0 | 0 |
31/01/2019 |
3.62
|
100 | 4.15 | 4.15 | 3.62 | 0 | 0 | 0 |
30/01/2019 |
4.15
|
1,000 | 3.93 | 4.15 | 4.15 | 0 | 0 | 0 |
29/01/2019 |
3.93
|
9,900 | 3.85 | 3.93 | 3.93 | 0 | 0 | 0 |
28/01/2019 |
3.85
|
100 | 4.08 | 4.08 | 3.85 | 0 | 0 | 0 |
25/01/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/01/2019 |
4.08
|
5,600 | 4.08 | 4.08 | 3.55 | 0 | 0 | 0 |
23/01/2019 |
4.08
|
2,700 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
22/01/2019 |
4.08
|
200 | 3.55 | 4.08 | 4.08 | 0 | 0 | 0 |
21/01/2019 |
3.55
|
100 | 4.00 | 4.00 | 3.55 | 0 | 0 | 0 |
18/01/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
17/01/2019 |
4.00
|
1,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
16/01/2019 |
4.00
|
0 | 4.15 | 4.00 | 4.00 | 0 | 0 | 0 |
15/01/2019 |
4.15
|
4,230 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
14/01/2019 |
4.15
|
100 | 4.30 | 4.30 | 4.15 | 0 | 0 | 0 |
11/01/2019 |
4.30
|
0 | 4.46 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2019 |
4.46
|
9,310 | 4.15 | 4.46 | 4.15 | 0 | 0 | 0 |
09/01/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
08/01/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
07/01/2019 |
4.15
|
1,540 | 3.93 | 4.15 | 4.15 | 0 | 0 | 0 |
04/01/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
03/01/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
02/01/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
28/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
27/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
26/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
25/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
24/12/2018 |
3.93
|
1,600 | 4.15 | 4.15 | 3.93 | 0 | 0 | 0 |
21/12/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/12/2018 |
4.15
|
1,600 | 4.53 | 4.53 | 4.15 | 0 | 0 | 0 |
19/12/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
18/12/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
17/12/2018 |
4.53
|
2,900 | 4.38 | 4.53 | 4.53 | 0 | 0 | 0 |
14/12/2018 |
4.38
|
21,600 | 3.85 | 4.38 | 4.08 | 0 | 0 | 0 |
13/12/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/12/2018 |
3.85
|
0 | 3.78 | 3.85 | 3.85 | 0 | 0 | 0 |
11/12/2018 |
3.78
|
16,700 | 4.38 | 4.38 | 3.78 | 0 | 0 | 0 |
10/12/2018 |
4.38
|
610 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 |
07/12/2018 |
4.30
|
4,000 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 |
06/12/2018 |
4.46
|
600 | 4.30 | 4.53 | 4.46 | 0 | 0 | 0 |
05/12/2018 |
4.30
|
24,010 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
04/12/2018 |
4.38
|
15,100 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
03/12/2018 |
4.38
|
7,500 | 4.15 | 4.38 | 4.23 | 1,500 | 0 | 0.0 |
30/11/2018 |
4.15
|
1,000 | 3.85 | 4.30 | 4.15 | 0 | 0 | 0 |
29/11/2018 |
3.85
|
3,400 | 3.85 | 4.00 | 3.85 | 0 | 0 | 0 |
28/11/2018 |
3.85
|
8,900 | 4.46 | 4.46 | 3.85 | 0 | 0 | 0 |
27/11/2018 |
4.46
|
2,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
26/11/2018 |
4.46
|
3,020 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
23/11/2018 |
4.46
|
8,600 | 5.06 | 5.06 | 4.46 | 0 | 0 | 0 |
22/11/2018 |
5.06
|
12,110 | 4.91 | 5.14 | 4.38 | 0 | 0 | 0 |
21/11/2018 |
4.91
|
74,120 | 4.76 | 5.44 | 4.08 | 0 | 0 | 0 |
20/11/2018 |
4.76
|
46,600 | 4.15 | 4.76 | 4.76 | 0 | 0 | 0 |
19/11/2018 |
4.15
|
10,710 | 3.62 | 4.15 | 3.78 | 0 | 0 | 0 |
16/11/2018 |
3.62
|
9,800 | 3.17 | 3.62 | 3.62 | 0 | 0 | 0 |
15/11/2018 |
3.17
|
17,120 | 2.79 | 3.17 | 3.02 | 0 | 0 | 0 |
14/11/2018 |
2.79
|
5,600 | 2.42 | 2.79 | 2.64 | 0 | 500 | -0.0 |
13/11/2018 |
2.42
|
23,920 | 2.64 | 2.87 | 2.42 | 0 | 0 | 0 |
12/11/2018 |
2.64
|
100 | 2.42 | 2.64 | 2.64 | 0 | 0 | 0 |
09/11/2018 |
2.42
|
100 | 2.64 | 2.64 | 2.42 | 0 | 0 | 0 |
08/11/2018 |
2.64
|
4,950 | 2.72 | 2.72 | 2.34 | 0 | 0 | 0 |
07/11/2018 |
2.72
|
100 | 2.64 | 2.72 | 2.72 | 0 | 0 | 0 |
06/11/2018 |
2.64
|
2,500 | 2.64 | 2.64 | 2.42 | 0 | 0 | 0 |
05/11/2018 |
2.64
|
1,800 | 2.64 | 2.95 | 2.64 | 0 | 0 | 0 |
02/11/2018 |
2.64
|
100 | 2.42 | 2.64 | 2.64 | 0 | 0 | 0 |
01/11/2018 |
2.42
|
10,000 | 2.79 | 2.79 | 2.42 | 0 | 0 | 0 |
31/10/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
30/10/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
29/10/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
26/10/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
25/10/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
24/10/2018 |
2.79
|
0 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
23/10/2018 |
2.72
|
1,300 | 2.64 | 2.79 | 2.72 | 0 | 0 | 0 |
22/10/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
19/10/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
18/10/2018 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
17/10/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
16/10/2018 |
2.64
|
400 | 2.72 | 2.72 | 2.64 | 400 | 0 | 0.0 |
15/10/2018 |
2.72
|
500 | 2.64 | 2.72 | 2.72 | 0 | 0 | 0 |
12/10/2018 |
2.64
|
1,050 | 2.42 | 2.64 | 2.27 | 50 | 0 | 0.0 |
11/10/2018 |
2.42
|
200 | 2.79 | 2.79 | 2.42 | 0 | 0 | 0 |
10/10/2018 |
2.79
|
100 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
09/10/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
08/10/2018 |
2.79
|
10 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
05/10/2018 |
2.79
|
500 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
04/10/2018 |
2.72
|
11,970 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
03/10/2018 |
2.64
|
2,400 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
02/10/2018 |
2.64
|
3,500 | 2.57 | 2.64 | 2.64 | 0 | 0 | 0 |
01/10/2018 |
2.57
|
2,130 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 |
28/09/2018 |
2.72
|
500 | 3.02 | 3.02 | 2.72 | 0 | 0 | 0 |
27/09/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
26/09/2018 |
3.02
|
2,300 | 2.95 | 3.02 | 3.02 | 0 | 0 | 0 |
25/09/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
24/09/2018 |
2.95
|
300 | 2.72 | 2.95 | 2.95 | 0 | 0 | 0 |
21/09/2018 |
2.72
|
500 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
20/09/2018 |
2.72
|
100 | 2.42 | 2.72 | 2.72 | 0 | 0 | 0 |
19/09/2018 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
18/09/2018 |
2.42
|
2,440 | 2.79 | 2.79 | 2.42 | 0 | 0 | 0 |
17/09/2018 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
14/09/2018 |
2.79
|
5,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |