Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.29 | 1.62% | 28,800 | 4,200 | 0.1 |
17.91
18.70
18.20
|
2 tháng
(2024-07-22) |
0.47 | 2.67% | 61,500 | 4,200 | 0.1 |
17.27
18.70
18.20
|
3 tháng
(2024-06-20) |
0.92 | 5.31% | 144,600 | 8,300 | 0.2 |
17.20
18.70
18.20
|
6 tháng
(2024-03-22) |
1.52 | 9.13% | 270,000 | 8,100 | 0.2 |
16.16
18.70
18.20
|
12 tháng
(2023-09-25) |
4.03 | 28.43% | 629,800 | 50,870 | 0.9 |
12.36
18.70
18.20
|
24 tháng
(2022-09-29) |
9.40 | 106.87% | 1,336,638 | 114,166 | 1.7 |
7.38
18.70
18.20
|
36 tháng
(2021-10-04) |
11.18 | 159.35% | 3,079,015 | 139,170 | 1.5 |
6.42
18.70
18.20
|
60 tháng
(2019-10-15) |
13.53 | 290.11% | 4,046,689 | 140,170 | 1.5 |
2.66
18.70
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/08/2018 |
2.92
|
1,400 | 2.85 | 2.92 | 2.53 | 0 | 0 | 0 |
15/08/2018 |
2.85
|
210 | 3.05 | 3.05 | 2.40 | 0 | 0 | 0 |
14/08/2018 |
3.05
|
1,850 | 2.66 | 3.05 | 2.40 | 0 | 0 | 0 |
13/08/2018 |
2.66
|
2,600 | 3.50 | 3.50 | 2.66 | 0 | 0 | 0 |
10/08/2018 |
3.50
|
4,100 | 3.69 | 3.69 | 2.72 | 0 | 0 | 0 |
09/08/2018 |
3.69
|
2,000 | 3.69 | 3.69 | 3.18 | 0 | 0 | 0 |
08/08/2018 |
3.69
|
500 | 4.34 | 4.34 | 3.69 | 0 | 0 | 0 |
07/08/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
06/08/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
03/08/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
02/08/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
01/08/2018 |
4.34
|
100 | 3.82 | 4.34 | 4.34 | 0 | 0 | 0 |
31/07/2018 |
3.82
|
110 | 3.37 | 3.82 | 3.82 | 0 | 0 | 0 |
30/07/2018 |
3.37
|
3,520 | 2.98 | 3.37 | 3.37 | 3,500 | 0 | 0.0 |
27/07/2018 |
2.98
|
200 | 3.24 | 3.24 | 2.98 | 0 | 0 | 0 |
26/07/2018 |
3.24
|
2,900 | 3.69 | 4.02 | 3.24 | 0 | 0 | 0 |
25/07/2018 |
3.69
|
1,300 | 4.47 | 4.47 | 3.69 | 0 | 0 | 0 |
24/07/2018 |
4.47
|
5,200 | 5.38 | 5.38 | 3.24 | 0 | 0 | 0 |
23/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
20/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
17/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
16/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
12/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
11/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
10/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
09/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
05/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
03/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
02/07/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
29/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
28/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
27/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
26/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
25/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
22/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
20/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
15/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
14/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
12/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
11/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
08/06/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/06/2018 |
5.38
|
100 | 4.73 | 5.38 | 5.38 | 0 | 0 | 0 |
06/06/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/06/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
04/06/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/06/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
31/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
29/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
25/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
24/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
23/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
22/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
21/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
18/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
17/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
16/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
15/05/2018 |
4.73
|
0 | 5.05 | 4.73 | 4.73 | 0 | 0 | 0 |
14/05/2018 |
5.05
|
455 | 4.41 | 5.05 | 3.76 | 300 | 0 | 0.0 |
11/05/2018 |
4.41
|
100 | 4.73 | 4.73 | 4.41 | 0 | 0 | 0 |
10/05/2018 |
4.73
|
200 | 5.51 | 5.51 | 4.73 | 0 | 0 | 0 |
09/05/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
08/05/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/05/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/05/2018 |
5.51
|
100 | 4.86 | 5.51 | 5.51 | 0 | 0 | 0 |
03/05/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
02/05/2018 |
4.86
|
3,900 | 4.86 | 4.86 | 4.86 | 3,900 | 0 | 0.0 |
27/04/2018 |
4.86
|
100 | 5.70 | 5.70 | 4.86 | 0 | 0 | 0 |
26/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
24/04/2018 |
5.70
|
90 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
23/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
20/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
19/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/04/2018 |
5.70
|
0 | 5.83 | 5.70 | 5.70 | 0 | 0 | 0 |
13/04/2018 |
5.83
|
5,100 | 5.64 | 5.83 | 5.18 | 5,000 | 0 | 0.0 |
12/04/2018 |
5.64
|
100 | 5.51 | 5.64 | 5.64 | 0 | 0 | 0 |
11/04/2018 |
5.51
|
1,400 | 5.51 | 5.77 | 5.51 | 100 | 0 | 0.0 |
10/04/2018 |
5.51
|
500 | 4.79 | 5.51 | 5.51 | 0 | 0 | 0 |
09/04/2018 |
4.79
|
100 | 4.21 | 4.79 | 4.79 | 100 | 0 | 0.0 |
06/04/2018 |
4.21
|
100 | 3.69 | 4.21 | 4.21 | 0 | 0 | 0 |
05/04/2018 |
3.69
|
100 | 3.24 | 3.69 | 3.69 | 100 | 0 | 0.0 |
04/04/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
03/04/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
02/04/2018 |
3.24
|
1,000 | 3.56 | 3.56 | 3.24 | 0 | 0 | 0 |
30/03/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
29/03/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
28/03/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
27/03/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |