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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.39
|
200 | 9.30 | 9.39 | 9.39 | 0 | 0 | 0 |
18/09/2018 |
9.30
|
400 | 10.60 | 11.44 | 9.30 | 0 | 0 | 0 |
17/09/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
14/09/2018 |
10.60
|
100 | 10.41 | 10.60 | 10.60 | 0 | 0 | 0 |
13/09/2018 |
10.41
|
2,800 | 10.69 | 10.69 | 9.48 | 0 | 0 | 0 |
12/09/2018 |
10.69
|
500 | 10.60 | 11.53 | 10.69 | 0 | 0 | 0 |
11/09/2018 |
10.60
|
300 | 9.30 | 10.60 | 8.93 | 0 | 0 | 0 |
10/09/2018 |
9.30
|
15,900 | 10.69 | 10.69 | 9.30 | 0 | 0 | 0 |
07/09/2018 |
10.69
|
2,700 | 10.79 | 11.06 | 10.69 | 0 | 0 | 0 |
06/09/2018 |
10.79
|
300 | 12.55 | 12.55 | 10.69 | 0 | 0 | 0 |
05/09/2018 |
12.55
|
100 | 14.69 | 14.69 | 12.55 | 0 | 0 | 0 |
04/09/2018 |
14.69
|
100 | 17.20 | 17.20 | 14.69 | 0 | 0 | 0 |
31/08/2018 |
17.20
|
100 | 20.18 | 20.18 | 17.20 | 0 | 0 | 0 |
30/08/2018 |
20.18
|
100 | 23.71 | 23.71 | 20.18 | 0 | 0 | 0 |
29/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
28/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
27/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
24/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
23/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
22/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
21/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
20/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
17/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
16/08/2018 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
15/08/2018 |
23.71
|
100 | 21.01 | 23.71 | 23.71 | 0 | 0 | 0 |
14/08/2018 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
13/08/2018 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
10/08/2018 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
09/08/2018 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
08/08/2018 |
21.01
|
100 | 18.32 | 21.01 | 21.01 | 0 | 0 | 0 |
07/08/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
06/08/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
03/08/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
02/08/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
01/08/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
31/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
30/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
27/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
26/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
25/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
24/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
23/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
20/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
19/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
18/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
17/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
16/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
13/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
12/07/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
11/07/2018 |
18.32
|
200 | 15.99 | 18.32 | 18.32 | 0 | 0 | 0 |
10/07/2018 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
09/07/2018 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
06/07/2018 |
15.99
|
100 | 14.04 | 15.99 | 15.99 | 0 | 0 | 0 |
05/07/2018 |
14.04
|
100 | 12.27 | 14.04 | 14.04 | 0 | 0 | 0 |
04/07/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
03/07/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
02/07/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
29/06/2018 |
12.27
|
0 | 11.72 | 12.27 | 12.27 | 0 | 0 | 0 |
28/06/2018 |
11.72
|
700 | 13.76 | 15.81 | 11.72 | 600 | 0 | 0.0 |
27/06/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
26/06/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
25/06/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
22/06/2018 |
13.76
|
300 | 11.99 | 13.76 | 13.76 | 0 | 0 | 0 |
21/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
20/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
19/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
18/06/2018 |
11.99
|
100 | 13.67 | 13.67 | 11.99 | 0 | 0 | 0 |
15/06/2018 |
13.67
|
2,600 | 12.18 | 13.85 | 10.41 | 1,000 | 0 | 0.0 |
14/06/2018 |
12.18
|
200 | 10.60 | 12.18 | 12.18 | 0 | 0 | 0 |
13/06/2018 |
10.60
|
100 | 9.30 | 10.60 | 10.60 | 0 | 0 | 0 |
12/06/2018 |
9.30
|
500 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
11/06/2018 |
9.48
|
600 | 11.44 | 11.44 | 9.48 | 0 | 0 | 0 |
08/06/2018 |
11.44
|
1,100 | 11.16 | 11.53 | 10.79 | 0 | 0 | 0 |
07/06/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
06/06/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
05/06/2018 |
11.16
|
200 | 11.62 | 11.62 | 11.16 | 0 | 0 | 0 |
04/06/2018 |
11.62
|
2,000 | 11.62 | 13.30 | 10.04 | 0 | 0 | 0 |
01/06/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
31/05/2018 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
30/05/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
29/05/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
28/05/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
25/05/2018 |
11.62
|
1,000 | 12.09 | 12.09 | 11.62 | 0 | 0 | 0 |
24/05/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
23/05/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
22/05/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
21/05/2018 |
12.09
|
600 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
18/05/2018 |
12.09
|
12 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
17/05/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
16/05/2018 |
12.09
|
1,000 | 12.46 | 12.46 | 12.09 | 0 | 0 | 0 |
15/05/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
14/05/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
11/05/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
10/05/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
09/05/2018 |
12.46
|
200 | 11.62 | 12.46 | 12.46 | 0 | 0 | 0 |
08/05/2018 |
11.62
|
2,700 | 13.57 | 13.57 | 11.62 | 0 | 0 | 0 |
07/05/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
04/05/2018 |
13.57
|
100 | 13.85 | 13.85 | 13.57 | 0 | 0 | 0 |
03/05/2018 |
13.85
|
15,400 | 13.76 | 13.85 | 11.72 | 0 | 0 | 0 |
02/05/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |