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) |
26/03/2018 |
3.56
|
3,300 | 3.11 | 3.56 | 3.56 | 3,300 | 0 | 0.0 |
23/03/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
22/03/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
21/03/2018 |
3.11
|
100 | 3.43 | 3.43 | 3.11 | 0 | 0 | 0 |
20/03/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
19/03/2018 |
3.43
|
100 | 4.02 | 4.02 | 3.43 | 0 | 0 | 0 |
16/03/2018 |
4.02
|
100 | 6.41 | 6.41 | 4.02 | 0 | 0 | 0 |
15/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
14/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
13/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
12/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
09/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
08/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
07/03/2018 |
6.41
|
38 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
06/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
05/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
02/03/2018 |
6.41
|
20 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
01/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
28/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
27/02/2018 |
6.41
|
40 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
26/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
23/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
22/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
21/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
13/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
12/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
09/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
08/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
07/02/2018 |
6.41
|
140 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
06/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
05/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
02/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
01/02/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
31/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
30/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
29/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
26/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
25/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
24/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
23/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
22/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
19/01/2018 |
6.41
|
200 | 6.48 | 6.48 | 6.41 | 200 | 0 | 0.0 |
18/01/2018 |
6.48
|
1,000 | 6.41 | 6.48 | 5.51 | 1,000 | 0 | 0.0 |
17/01/2018 |
6.41
|
1,500 | 6.41 | 6.41 | 5.51 | 1,500 | 0 | 0.0 |
16/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
15/01/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
12/01/2018 |
6.41
|
0 | 6.48 | 6.41 | 6.41 | 0 | 0 | 0 |
11/01/2018 |
6.48
|
1,150 | 6.61 | 6.61 | 5.64 | 1,000 | 0 | 0.0 |
10/01/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
09/01/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
08/01/2018 |
6.61
|
0 | 6.48 | 6.61 | 6.61 | 0 | 0 | 0 |
05/01/2018 |
6.48
|
1,100 | 6.74 | 7.71 | 6.48 | 0 | 0 | 0 |
04/01/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
03/01/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
02/01/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
29/12/2017 |
6.74
|
0 | 6.48 | 6.74 | 6.74 | 0 | 0 | 0 |
28/12/2017 |
6.48
|
1,600 | 6.03 | 6.87 | 6.48 | 0 | 0 | 0 |
27/12/2017 |
6.03
|
2,510 | 5.25 | 6.03 | 6.03 | 2,000 | 0 | 0.0 |
26/12/2017 |
5.25
|
100 | 4.60 | 5.25 | 5.25 | 100 | 0 | 0.0 |
25/12/2017 |
4.60
|
100 | 4.02 | 4.60 | 4.60 | 0 | 0 | 0 |
22/12/2017 |
4.02
|
100 | 3.50 | 4.02 | 4.02 | 0 | 0 | 0 |
21/12/2017 |
3.50
|
110 | 3.05 | 3.50 | 3.50 | 0 | 0 | 0 |
20/12/2017 |
3.05
|
100 | 2.66 | 3.05 | 3.05 | 0 | 0 | 0 |
19/12/2017 |
2.66
|
100 | 2.98 | 2.98 | 2.66 | 0 | 0 | 0 |
18/12/2017 |
2.98
|
100 | 3.50 | 3.50 | 2.98 | 0 | 0 | 0 |
15/12/2017 |
3.50
|
100 | 4.08 | 4.08 | 3.50 | 0 | 0 | 0 |
14/12/2017 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
13/12/2017 |
4.08
|
100 | 4.79 | 4.79 | 4.08 | 0 | 0 | 0 |
12/12/2017 |
4.79
|
100 | 5.64 | 5.64 | 4.79 | 0 | 0 | 0 |
11/12/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
08/12/2017 |
5.64
|
2,300 | 5.64 | 5.64 | 5.64 | 2,300 | 0 | 0.0 |
07/12/2017 |
5.64
|
3,500 | 5.64 | 5.64 | 5.51 | 3,500 | 0 | 0.0 |
06/12/2017 |
5.64
|
1,300 | 5.64 | 5.64 | 5.64 | 1,300 | 0 | 0.0 |
05/12/2017 |
5.64
|
0 | 5.70 | 5.64 | 5.64 | 0 | 0 | 0 |
04/12/2017 |
5.70
|
5,100 | 4.99 | 5.70 | 5.64 | 5,000 | 0 | 0.0 |
01/12/2017 |
4.99
|
100 | 5.83 | 5.83 | 4.99 | 0 | 0 | 0 |
30/11/2017 |
5.83
|
200 | 6.35 | 6.35 | 5.83 | 0 | 0 | 0 |
29/11/2017 |
6.35
|
600 | 5.57 | 6.35 | 5.57 | 500 | 0 | 0.0 |
28/11/2017 |
5.57
|
100 | 4.86 | 5.57 | 5.57 | 0 | 0 | 0 |
27/11/2017 |
4.86
|
100 | 4.28 | 4.86 | 4.86 | 0 | 0 | 0 |
24/11/2017 |
4.28
|
100 | 3.76 | 4.28 | 4.28 | 0 | 0 | 0 |
23/11/2017 |
3.76
|
100 | 3.30 | 3.76 | 3.76 | 0 | 0 | 0 |
22/11/2017 |
3.30
|
100 | 2.59 | 3.30 | 3.30 | 0 | 0 | 0 |
21/11/2017 |
2.59
|
300 | 3.05 | 3.50 | 2.59 | 0 | 0 | 0 |
20/11/2017 |
3.05
|
0 | 2.79 | 3.05 | 3.05 | 0 | 0 | 0 |
17/11/2017 |
2.79
|
400 | 3.11 | 3.69 | 2.79 | 0 | 0 | 0 |
16/11/2017 |
3.11
|
700 | 3.56 | 4.08 | 3.11 | 0 | 0 | 0 |
15/11/2017 |
3.56
|
100 | 4.15 | 4.15 | 3.56 | 0 | 0 | 0 |
14/11/2017 |
4.15
|
100 | 4.86 | 4.86 | 4.15 | 0 | 0 | 0 |
13/11/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
10/11/2017 |
4.86
|
100 | 4.28 | 4.86 | 4.86 | 0 | 0 | 0 |
09/11/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
08/11/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
07/11/2017 |
4.28
|
100 | 4.99 | 4.99 | 4.28 | 0 | 0 | 0 |
06/11/2017 |
4.99
|
100 | 5.83 | 5.83 | 4.99 | 0 | 0 | 0 |
03/11/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
02/11/2017 |
5.83
|
0 | 5.90 | 5.83 | 5.83 | 0 | 0 | 0 |
01/11/2017 |
5.90
|
2,800 | 5.51 | 5.90 | 5.83 | 0 | 0 | 0 |
31/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/10/2017 |
5.51
|
1,100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |