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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
10/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
07/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
06/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
05/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
04/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
31/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
30/08/2018 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
29/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
28/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
27/08/2018 |
4.05
|
0 | 4.12 | 4.05 | 4.05 | 0 | 0 | 0 |
24/08/2018 |
4.12
|
1,300 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 |
23/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
22/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
21/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
20/08/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/08/2018 |
4.05
|
3,400 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
16/08/2018 |
4.12
|
0 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 |
15/08/2018 |
4.05
|
2,500 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
14/08/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
13/08/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
10/08/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
09/08/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
08/08/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
07/08/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
06/08/2018 |
4.19
|
1,000 | 3.90 | 4.19 | 4.19 | 0 | 0 | 0 |
03/08/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/08/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/08/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/07/2018 |
3.90
|
600 | 3.76 | 3.90 | 3.90 | 0 | 0 | 0 |
30/07/2018 |
3.76
|
2,400 | 3.98 | 3.98 | 3.76 | 400 | 0 | 0.0 |
27/07/2018 |
3.98
|
1,100 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
26/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/07/2018 |
3.90
|
100 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
20/07/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
19/07/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
18/07/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
17/07/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
16/07/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
13/07/2018 |
4.19
|
100 | 3.90 | 4.19 | 4.19 | 0 | 0 | 0 |
12/07/2018 |
3.90
|
800 | 3.69 | 3.90 | 3.90 | 0 | 0 | 0 |
11/07/2018 |
3.69
|
1,000 | 3.98 | 3.98 | 3.69 | 0 | 0 | 0 |
10/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
04/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
03/07/2018 |
3.98
|
4,000 | 4.19 | 4.19 | 3.98 | 300 | 0 | 0.0 |
02/07/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
29/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
28/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
27/06/2018 |
4.19
|
100 | 3.69 | 4.19 | 4.19 | 0 | 0 | 0 |
26/06/2018 |
3.69
|
5,100 | 4.26 | 4.26 | 3.69 | 100 | 0 | 0.0 |
25/06/2018 |
4.26
|
1,800 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 |
22/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
21/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
20/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
19/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
18/06/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
15/06/2018 |
4.19
|
500 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 |
14/06/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/06/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
12/06/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
11/06/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
08/06/2018 |
4.05
|
700 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
07/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
04/06/2018 |
3.98
|
500 | 3.98 | 3.98 | 3.98 | 0 | 500 | -0.0 |
01/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
31/05/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
30/05/2018 |
3.98
|
0 | 4.19 | 3.98 | 3.98 | 0 | 0 | 0 |
29/05/2018 |
4.19
|
500 | 3.76 | 4.26 | 3.83 | 0 | 0 | 0 |
28/05/2018 |
3.76
|
100 | 3.98 | 3.98 | 3.76 | 0 | 0 | 0 |
25/05/2018 |
3.98
|
0 | 4.12 | 3.98 | 3.98 | 0 | 0 | 0 |
24/05/2018 |
4.12
|
300 | 4.05 | 4.12 | 3.76 | 0 | 0 | 0 |
23/05/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
22/05/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
21/05/2018 |
4.05
|
1,100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
18/05/2018 |
4.05
|
3,300 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
17/05/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
16/05/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
15/05/2018 |
4.26
|
100 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 |
14/05/2018 |
4.19
|
100 | 3.69 | 4.19 | 4.19 | 0 | 0 | 0 |
11/05/2018 |
3.69
|
9,100 | 4.19 | 4.19 | 3.69 | 1,000 | 0 | 0.0 |
10/05/2018 |
4.19
|
1,000 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
09/05/2018 |
4.19
|
100 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 |
08/05/2018 |
4.05
|
1,600 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
07/05/2018 |
4.26
|
3,200 | 4.19 | 4.76 | 4.26 | 200 | 0 | 0.0 |
04/05/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
03/05/2018 |
4.19
|
100 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 |
02/05/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
27/04/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
26/04/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
24/04/2018 |
4.05
|
6,500 | 4.19 | 4.26 | 4.05 | 0 | 0 | 0 |
23/04/2018 |
4.19
|
100 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 |
20/04/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
19/04/2018 |
4.05
|
400 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |