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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2018 |
4.42
|
200 | 4.37 | 4.59 | 4.42 | 0 | 0 | 0 |
15/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/06/2018 |
4.37
|
100 | 5.05 | 5.05 | 4.37 | 0 | 100 | -0.0 |
07/06/2018 |
5.05
|
400 | 5.27 | 5.27 | 4.25 | 0 | 100 | -0.0 |
06/06/2018 |
5.27
|
300 | 5.22 | 5.33 | 4.25 | 0 | 100 | -0.0 |
05/06/2018 |
5.22
|
300 | 5.27 | 5.27 | 4.25 | 0 | 100 | -0.0 |
04/06/2018 |
5.27
|
300 | 4.71 | 5.33 | 4.42 | 0 | 100 | -0.0 |
01/06/2018 |
4.71
|
200 | 5.10 | 5.10 | 4.71 | 0 | 0 | 0 |
31/05/2018 |
5.10
|
300 | 4.99 | 5.16 | 4.08 | 0 | 100 | -0.0 |
30/05/2018 |
4.99
|
300 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 |
29/05/2018 |
5.05
|
300 | 4.82 | 5.10 | 4.19 | 0 | 100 | -0.0 |
28/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/05/2018 |
4.82
|
3,500 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 |
24/05/2018 |
5.10
|
200 | 4.99 | 5.10 | 4.31 | 0 | 100 | -0.0 |
23/05/2018 |
4.99
|
100 | 4.54 | 4.99 | 4.99 | 0 | 0 | 0 |
22/05/2018 |
4.54
|
5,000 | 5.05 | 5.05 | 4.54 | 5,000 | 0 | 0.0 |
21/05/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 |
18/05/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.19 | 0 | 100 | -0.0 |
17/05/2018 |
5.05
|
300 | 5.10 | 5.10 | 4.42 | 0 | 100 | -0.0 |
16/05/2018 |
5.10
|
100 | 4.88 | 5.10 | 5.10 | 0 | 0 | 0 |
15/05/2018 |
4.88
|
100 | 4.25 | 4.88 | 4.88 | 0 | 0 | 0 |
14/05/2018 |
4.25
|
300 | 5.05 | 5.05 | 4.19 | 0 | 100 | -0.0 |
11/05/2018 |
5.05
|
400 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 |
10/05/2018 |
5.05
|
300 | 4.93 | 5.05 | 4.25 | 0 | 100 | -0.0 |
09/05/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
08/05/2018 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
07/05/2018 |
4.93
|
400 | 4.82 | 4.93 | 4.19 | 0 | 100 | -0.0 |
04/05/2018 |
4.82
|
100 | 4.25 | 4.82 | 4.82 | 0 | 0 | 0 |
03/05/2018 |
4.25
|
3,100 | 5.16 | 5.16 | 4.25 | 1,000 | 100 | 0.0 |
02/05/2018 |
5.16
|
400 | 5.33 | 5.33 | 4.42 | 0 | 100 | -0.0 |
27/04/2018 |
5.33
|
300 | 5.39 | 5.39 | 4.42 | 0 | 100 | -0.0 |
26/04/2018 |
5.39
|
700 | 4.76 | 5.39 | 4.19 | 0 | 100 | -0.0 |
24/04/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
23/04/2018 |
4.76
|
0 | 4.93 | 4.76 | 4.76 | 0 | 0 | 0 |
20/04/2018 |
4.93
|
400 | 5.50 | 5.50 | 4.31 | 0 | 100 | -0.0 |
19/04/2018 |
5.50
|
200 | 4.99 | 5.50 | 4.31 | 0 | 100 | -0.0 |
18/04/2018 |
4.99
|
400 | 4.99 | 4.99 | 4.31 | 0 | 100 | -0.0 |
17/04/2018 |
4.99
|
0 | 5.10 | 4.99 | 4.99 | 0 | 0 | 0 |
16/04/2018 |
5.10
|
300 | 5.50 | 5.50 | 4.71 | 0 | 100 | -0.0 |
13/04/2018 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
12/04/2018 |
5.10
|
400 | 5.33 | 5.33 | 4.54 | 0 | 100 | -0.0 |
11/04/2018 |
5.33
|
100 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
10/04/2018 |
5.50
|
600 | 5.10 | 5.50 | 4.25 | 0 | 100 | -0.0 |
09/04/2018 |
5.10
|
300 | 5.10 | 5.50 | 4.25 | 0 | 100 | -0.0 |
06/04/2018 |
5.10
|
600 | 5.10 | 5.10 | 4.37 | 0 | 100 | -0.0 |
05/04/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/04/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/04/2018 |
5.10
|
6,100 | 4.88 | 5.10 | 4.99 | 0 | 0 | 0 |
02/04/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
30/03/2018 |
4.88
|
400 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
29/03/2018 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
28/03/2018 |
4.88
|
100 | 4.65 | 4.88 | 4.88 | 0 | 0 | 0 |
27/03/2018 |
4.65
|
1,400 | 4.59 | 4.65 | 4.65 | 0 | 0 | 0 |
26/03/2018 |
4.59
|
500 | 4.54 | 4.59 | 4.59 | 0 | 0 | 0 |
23/03/2018 |
4.54
|
800 | 4.82 | 4.82 | 4.54 | 0 | 0 | 0 |
22/03/2018 |
4.82
|
600 | 4.82 | 4.82 | 4.19 | 0 | 100 | -0.0 |
21/03/2018 |
4.82
|
25,700 | 4.54 | 4.88 | 3.85 | 0 | 100 | -0.0 |
20/03/2018 |
4.54
|
1,200 | 4.42 | 4.54 | 3.57 | 0 | 100 | -0.0 |
19/03/2018 |
4.42
|
700 | 4.31 | 4.42 | 3.51 | 0 | 100 | -0.0 |
16/03/2018 |
4.31
|
600 | 4.31 | 4.31 | 3.34 | 0 | 100 | -0.0 |
15/03/2018 |
4.31
|
200 | 4.31 | 4.31 | 3.34 | 0 | 100 | -0.0 |
14/03/2018 |
4.31
|
200 | 3.80 | 4.31 | 3.29 | 0 | 100 | -0.0 |
13/03/2018 |
3.80
|
100 | 3.74 | 3.80 | 3.80 | 0 | 0 | 0 |
12/03/2018 |
3.74
|
200 | 3.29 | 3.74 | 2.89 | 0 | 100 | -0.0 |
09/03/2018 |
3.29
|
0 | 3.68 | 3.29 | 3.29 | 0 | 0 | 0 |
08/03/2018 |
3.68
|
200 | 3.29 | 3.68 | 2.83 | 0 | 100 | -0.0 |
07/03/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
06/03/2018 |
3.29
|
100 | 3.74 | 3.74 | 3.29 | 0 | 100 | -0.0 |
05/03/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/03/2018 |
3.74
|
100 | 3.29 | 3.74 | 3.74 | 0 | 0 | 0 |
01/03/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/02/2018 |
3.29
|
100 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
27/02/2018 |
3.40
|
100 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 |
26/02/2018 |
3.34
|
1,750 | 3.57 | 3.57 | 3.12 | 0 | 100 | -0.0 |
23/02/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
22/02/2018 |
3.57
|
2,800 | 4.25 | 4.25 | 3.57 | 0 | 100 | -0.0 |
21/02/2018 |
4.25
|
1,100 | 3.74 | 4.25 | 3.29 | 0 | 100 | -0.0 |
13/02/2018 |
3.74
|
100 | 3.23 | 3.74 | 3.74 | 0 | 0 | 0 |
12/02/2018 |
3.23
|
11,150 | 3.17 | 3.63 | 3.23 | 0 | 0 | 0 |
09/02/2018 |
3.17
|
100 | 3.57 | 3.57 | 3.17 | 0 | 100 | -0.0 |
08/02/2018 |
3.57
|
200 | 3.12 | 3.57 | 3.57 | 0 | 0 | 0 |
07/02/2018 |
3.12
|
6,550 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
06/02/2018 |
3.17
|
0 | 3.12 | 3.17 | 3.17 | 0 | 0 | 0 |
05/02/2018 |
3.12
|
1,200 | 3.06 | 3.51 | 3.12 | 0 | 0 | 0 |
02/02/2018 |
3.06
|
6,700 | 2.66 | 3.06 | 3.06 | 0 | 0 | 0 |
01/02/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
31/01/2018 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
30/01/2018 |
2.66
|
200 | 2.32 | 2.66 | 2.66 | 0 | 0 | 0 |
29/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
26/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
25/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
24/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
23/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
22/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
19/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
18/01/2018 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |