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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/08/2018 |
3.79
|
100 | 3.92 | 3.92 | 3.79 | 0 | 100 | -0.0 |
01/08/2018 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
31/07/2018 |
3.92
|
100 | 4.48 | 4.48 | 3.92 | 0 | 100 | -0.0 |
30/07/2018 |
4.48
|
100 | 3.96 | 4.48 | 4.48 | 0 | 0 | 0 |
27/07/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
26/07/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
25/07/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
24/07/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/07/2018 |
3.96
|
100 | 4.52 | 4.52 | 3.96 | 0 | 100 | -0.0 |
20/07/2018 |
4.52
|
100 | 3.96 | 4.52 | 4.52 | 0 | 0 | 0 |
19/07/2018 |
3.96
|
100 | 4.48 | 4.48 | 3.96 | 0 | 100 | -0.0 |
18/07/2018 |
4.48
|
400 | 4.43 | 4.48 | 4.05 | 0 | 100 | -0.0 |
17/07/2018 |
4.43
|
100 | 4.39 | 4.43 | 4.43 | 0 | 0 | 0 |
16/07/2018 |
4.39
|
600 | 4.14 | 4.39 | 4.26 | 0 | 0 | 0 |
13/07/2018 |
4.14
|
500 | 3.62 | 4.14 | 4.14 | 0 | 0 | 0 |
12/07/2018 |
3.62
|
100 | 4.22 | 4.22 | 3.62 | 0 | 100 | -0.0 |
11/07/2018 |
4.22
|
700 | 4.95 | 4.95 | 4.22 | 0 | 100 | -0.0 |
10/07/2018 |
4.95
|
200 | 4.56 | 4.95 | 4.95 | 0 | 0 | 0 |
09/07/2018 |
4.56
|
400 | 4.60 | 4.60 | 3.96 | 0 | 100 | -0.0 |
06/07/2018 |
4.60
|
100 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 |
05/07/2018 |
4.05
|
700 | 4.01 | 4.05 | 4.05 | 0 | 0 | 0 |
04/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/07/2018 |
4.01
|
100 | 4.65 | 4.65 | 4.01 | 0 | 100 | -0.0 |
02/07/2018 |
4.65
|
100 | 4.05 | 4.65 | 4.65 | 0 | 0 | 0 |
29/06/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
28/06/2018 |
4.05
|
100 | 4.43 | 4.43 | 4.05 | 0 | 100 | -0.0 |
27/06/2018 |
4.43
|
100 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
26/06/2018 |
4.52
|
200 | 4.56 | 4.56 | 3.92 | 0 | 100 | -0.0 |
25/06/2018 |
4.56
|
100 | 4.05 | 4.56 | 4.56 | 0 | 0 | 0 |
22/06/2018 |
4.05
|
600 | 4.26 | 4.26 | 3.67 | 0 | 100 | -0.0 |
21/06/2018 |
4.26
|
300 | 4.86 | 4.86 | 4.26 | 0 | 100 | -0.0 |
20/06/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/06/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
18/06/2018 |
4.86
|
100 | 4.39 | 4.86 | 4.86 | 0 | 0 | 0 |
15/06/2018 |
4.39
|
0 | 4.26 | 4.39 | 4.39 | 0 | 0 | 0 |
14/06/2018 |
4.26
|
400 | 4.86 | 4.86 | 4.22 | 0 | 100 | -0.0 |
13/06/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
12/06/2018 |
4.86
|
100 | 4.31 | 4.86 | 4.86 | 0 | 0 | 0 |
11/06/2018 |
4.31
|
100 | 5.07 | 5.07 | 4.31 | 0 | 100 | -0.0 |
08/06/2018 |
5.07
|
600 | 5.24 | 5.24 | 4.48 | 0 | 100 | -0.0 |
07/06/2018 |
5.24
|
100 | 5.20 | 5.24 | 5.24 | 0 | 0 | 0 |
06/06/2018 |
5.20
|
300 | 5.07 | 5.20 | 4.31 | 0 | 100 | 0 |
05/06/2018 |
5.07
|
1,600 | 5.03 | 5.07 | 4.48 | 1,200 | 0 | 0.0 |
04/06/2018 |
5.03
|
2,500 | 5.03 | 5.03 | 4.35 | 0 | 100 | -0.0 |
01/06/2018 |
5.03
|
100 | 4.56 | 5.03 | 5.03 | 0 | 0 | 0 |
31/05/2018 |
4.56
|
1,300 | 4.01 | 4.56 | 4.43 | 0 | 0 | 0 |
30/05/2018 |
4.01
|
200 | 3.50 | 4.01 | 4.01 | 0 | 0 | 0 |
29/05/2018 |
3.50
|
100 | 4.01 | 4.01 | 3.50 | 0 | 100 | -0.0 |
28/05/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
25/05/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
24/05/2018 |
4.01
|
2,200 | 4.65 | 4.65 | 4.01 | 0 | 100 | -0.0 |
23/05/2018 |
4.65
|
100 | 4.22 | 4.65 | 4.65 | 0 | 0 | 0 |
22/05/2018 |
4.22
|
500 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
21/05/2018 |
4.22
|
100 | 4.86 | 4.86 | 4.22 | 0 | 100 | -0.0 |
18/05/2018 |
4.86
|
200 | 4.26 | 4.86 | 4.86 | 0 | 0 | 0 |
17/05/2018 |
4.26
|
100 | 4.65 | 4.65 | 4.26 | 0 | 100 | -0.0 |
16/05/2018 |
4.65
|
400 | 4.05 | 4.65 | 4.65 | 0 | 0 | 0 |
15/05/2018 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 100 | -0.0 |
14/05/2018 |
4.05
|
100 | 4.56 | 4.56 | 4.05 | 0 | 100 | -0.0 |
11/05/2018 |
4.56
|
800 | 5.29 | 5.29 | 4.56 | 0 | 100 | -0.0 |
10/05/2018 |
5.29
|
0 | 5.07 | 5.29 | 5.29 | 0 | 0 | 0 |
09/05/2018 |
5.07
|
400 | 5.16 | 5.76 | 4.48 | 0 | 100 | -0.0 |
08/05/2018 |
5.16
|
600 | 5.12 | 5.16 | 4.43 | 0 | 100 | -0.0 |
07/05/2018 |
5.12
|
700 | 6.14 | 6.14 | 4.73 | 0 | 100 | 0 |
04/05/2018 |
6.14
|
200 | 5.63 | 6.14 | 4.90 | 0 | 100 | -0.0 |
03/05/2018 |
5.63
|
1,800 | 5.63 | 5.76 | 5.63 | 1,800 | 0 | 0.0 |
02/05/2018 |
5.63
|
3,800 | 6.48 | 6.48 | 4.90 | 0 | 100 | -0.0 |
27/04/2018 |
6.48
|
200 | 5.80 | 6.48 | 4.99 | 0 | 100 | -0.0 |
26/04/2018 |
5.80
|
100 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 |
24/04/2018 |
5.93
|
900 | 5.12 | 5.93 | 4.95 | 400 | 700 | -0.0 |
23/04/2018 |
5.12
|
800 | 5.33 | 5.33 | 5.12 | 300 | 0 | 0.0 |
20/04/2018 |
5.33
|
900 | 5.41 | 5.71 | 5.33 | 400 | 800 | -0.0 |
19/04/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
18/04/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/04/2018 |
5.41
|
0 | 5.67 | 5.41 | 5.41 | 0 | 0 | 0 |
16/04/2018 |
5.67
|
300 | 5.58 | 5.67 | 4.95 | 0 | 0 | 0 |
13/04/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
12/04/2018 |
5.58
|
0 | 5.54 | 5.58 | 5.58 | 0 | 0 | 0 |
11/04/2018 |
5.54
|
600 | 5.93 | 5.93 | 5.54 | 0 | 0 | 0 |
10/04/2018 |
5.93
|
2,300 | 5.54 | 5.93 | 5.37 | 800 | 0 | 0.0 |
09/04/2018 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
06/04/2018 |
5.54
|
1 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
05/04/2018 |
5.54
|
700 | 5.54 | 5.54 | 5.54 | 700 | 0 | 0.0 |
04/04/2018 |
5.54
|
1,500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/04/2018 |
5.54
|
510 | 5.58 | 5.58 | 5.54 | 300 | 0 | 0.0 |
02/04/2018 |
5.58
|
700 | 6.27 | 6.27 | 5.54 | 0 | 500 | -0.0 |
30/03/2018 |
6.27
|
200 | 6.35 | 6.35 | 4.77 | 0 | 100 | -0.0 |
29/03/2018 |
6.35
|
200 | 5.54 | 6.35 | 4.77 | 0 | 100 | -0.0 |
28/03/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
27/03/2018 |
5.54
|
2 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
26/03/2018 |
5.54
|
57 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/03/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
22/03/2018 |
5.54
|
803 | 5.54 | 5.54 | 5.54 | 300 | 0 | 0.0 |
21/03/2018 |
5.54
|
500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
20/03/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
19/03/2018 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 200 | 0 | 0.0 |
16/03/2018 |
5.54
|
500 | 5.54 | 5.54 | 5.54 | 300 | 0 | 0.0 |
15/03/2018 |
5.54
|
500 | 5.50 | 5.54 | 5.54 | 0 | 0 | 0 |
14/03/2018 |
5.50
|
100 | 6.31 | 6.31 | 5.50 | 0 | 0 | 0 |
13/03/2018 |
6.31
|
900 | 5.54 | 6.31 | 4.73 | 0 | 100 | 0 |