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) |
-1.70 | -15.32% | 724,700 | 57,500 | 0.6 |
9.40
11.10
9.50
|
2 tháng
(2024-07-22) |
-2.40 | -20.34% | 1,124,400 | 63,100 | 0.7 |
9.40
12
9.50
|
3 tháng
(2024-06-24) |
-3.30 | -25.98% | 2,074,700 | 64,100 | 0.7 |
9.40
12.70
9.50
|
6 tháng
(2024-03-25) |
-1.70 | -15.32% | 4,604,500 | 134,300 | 1.3 |
9.40
12.70
9.50
|
12 tháng
(2023-09-26) |
-2.90 | -23.58% | 5,740,400 | 136,300 | 1.4 |
9.40
13.70
9.50
|
24 tháng
(2022-10-03) |
-5.40 | -36.49% | 7,169,323 | 147,403 | 1.5 |
9.40
16.40
9.50
|
36 tháng
(2021-10-06) |
-5.72 | -37.82% | 9,949,563 | 153,003 | 1.5 |
9.40
20.72
9.50
|
60 tháng
(2019-10-17) |
4.33 | 85.23% | 12,388,819 | 149,003 | 1.3 |
4.92
20.72
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
16/08/2018 |
4.56
|
33 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
15/08/2018 |
4.56
|
100 | 4.35 | 4.56 | 4.56 | 0 | 0 | 0 |
14/08/2018 |
4.35
|
100 | 4.42 | 4.42 | 4.35 | 100 | 0 | 0.0 |
13/08/2018 |
4.42
|
145 | 4.77 | 4.77 | 4.42 | 0 | 0 | 0 |
10/08/2018 |
4.77
|
333 | 4.28 | 4.77 | 4.49 | 0 | 0 | 0 |
09/08/2018 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
08/08/2018 |
4.28
|
101 | 4.70 | 4.70 | 4.28 | 0 | 0 | 0 |
07/08/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/08/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/08/2018 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/08/2018 |
4.70
|
200 | 4.49 | 4.70 | 4.70 | 0 | 0 | 0 |
01/08/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
31/07/2018 |
4.49
|
1,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
30/07/2018 |
4.49
|
5,100 | 4.70 | 4.70 | 4.35 | 0 | 0 | 0 |
27/07/2018 |
4.70
|
100 | 4.49 | 4.70 | 4.70 | 0 | 0 | 0 |
26/07/2018 |
4.49
|
800 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
25/07/2018 |
4.49
|
1,900 | 4.77 | 4.77 | 4.49 | 0 | 0 | 0 |
24/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/07/2018 |
4.77
|
20 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
20/07/2018 |
4.77
|
10 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
19/07/2018 |
4.84
|
1,100 | 4.63 | 4.84 | 4.63 | 0 | 0 | 0 |
18/07/2018 |
4.63
|
700 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 |
17/07/2018 |
4.84
|
100 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 |
16/07/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/07/2018 |
4.70
|
100 | 4.56 | 4.70 | 4.70 | 0 | 0 | 0 |
12/07/2018 |
4.56
|
1,000 | 4.84 | 4.84 | 4.56 | 0 | 0 | 0 |
11/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
10/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
04/07/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
03/07/2018 |
4.84
|
900 | 4.56 | 4.84 | 4.84 | 0 | 0 | 0 |
02/07/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
29/06/2018 |
4.56
|
1,000 | 4.63 | 4.63 | 4.49 | 200 | 0 | 0.0 |
28/06/2018 |
4.63
|
200 | 4.42 | 4.63 | 4.49 | 0 | 0 | 0 |
27/06/2018 |
4.42
|
1,100 | 4.28 | 4.42 | 4.28 | 0 | 0 | 0 |
26/06/2018 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
25/06/2018 |
4.28
|
2,200 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 |
22/06/2018 |
4.28
|
400 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
21/06/2018 |
4.28
|
2,400 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
20/06/2018 |
4.35
|
700 | 4.28 | 4.35 | 4.35 | 0 | 0 | 0 |
19/06/2018 |
4.28
|
150 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
18/06/2018 |
4.35
|
0 | 4.42 | 4.35 | 4.35 | 0 | 0 | 0 |
15/06/2018 |
4.42
|
660 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
14/06/2018 |
4.42
|
2,300 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
13/06/2018 |
4.56
|
1,800 | 4.49 | 4.56 | 4.35 | 0 | 0 | 0 |
12/06/2018 |
4.49
|
600 | 4.28 | 4.49 | 4.42 | 0 | 0 | 0 |
11/06/2018 |
4.28
|
2,000 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |
08/06/2018 |
4.56
|
2,500 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
07/06/2018 |
4.56
|
300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
06/06/2018 |
4.56
|
2,500 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
05/06/2018 |
4.63
|
4,400 | 4.56 | 4.63 | 4.49 | 0 | 0 | 0 |
04/06/2018 |
4.56
|
1,200 | 4.70 | 4.70 | 4.49 | 0 | 0 | 0 |
01/06/2018 |
4.70
|
500 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 |
31/05/2018 |
4.70
|
1,370 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
30/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
29/05/2018 |
4.84
|
100 | 4.35 | 4.84 | 4.84 | 0 | 0 | 0 |
28/05/2018 |
4.35
|
3,000 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
25/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
24/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
21/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
16/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/05/2018 |
4.84
|
470 | 4.70 | 4.84 | 4.70 | 0 | 0 | 0 |
11/05/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/05/2018 |
4.70
|
0 | 4.77 | 4.70 | 4.70 | 0 | 0 | 0 |
09/05/2018 |
4.77
|
1,200 | 4.84 | 4.84 | 4.42 | 0 | 1,000 | -0.0 |
08/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
07/05/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
04/05/2018 |
4.84
|
100 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
03/05/2018 |
4.77
|
9,000 | 4.70 | 4.77 | 4.49 | 0 | 0 | 0 |
02/05/2018 |
4.70
|
84 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/04/2018 |
4.70
|
0 | 4.84 | 4.70 | 4.70 | 0 | 0 | 0 |
26/04/2018 |
4.84
|
200 | 4.77 | 4.84 | 4.49 | 0 | 0 | 0 |
24/04/2018 |
4.77
|
1,100 | 4.63 | 4.77 | 4.28 | 0 | 0 | 0 |
23/04/2018 |
4.63
|
2,100 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
20/04/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/04/2018 |
4.70
|
1,400 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
18/04/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/04/2018 |
4.70
|
1,000 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
16/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/04/2018 |
4.84
|
0 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
10/04/2018 |
4.77
|
900 | 4.84 | 5.18 | 4.77 | 100 | 0 | 0.0 |
09/04/2018 |
4.84
|
300 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
06/04/2018 |
4.77
|
3,700 | 4.35 | 4.84 | 4.77 | 0 | 0 | 0 |
05/04/2018 |
4.35
|
2,000 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
04/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
03/04/2018 |
4.84
|
100 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 |
02/04/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/03/2018 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/03/2018 |
4.70
|
2,300 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
28/03/2018 |
4.84
|
170 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 |