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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/04/2018 |
3.98
|
300 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/04/2018 |
3.98
|
500 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/04/2018 |
3.98
|
400 | 3.82 | 3.98 | 3.98 | 0 | 0 | 0 |
06/04/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
05/04/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
04/04/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
03/04/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
02/04/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
30/03/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
29/03/2018 |
3.82
|
34 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
28/03/2018 |
3.82
|
100 | 3.67 | 3.82 | 3.82 | 0 | 0 | 0 |
27/03/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
26/03/2018 |
3.67
|
2,000 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
23/03/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
22/03/2018 |
3.75
|
100 | 3.67 | 3.75 | 3.75 | 0 | 0 | 0 |
21/03/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
20/03/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
19/03/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/03/2018 |
3.67
|
7,100 | 4.05 | 4.05 | 3.52 | 0 | 0 | 0 |
15/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
12/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
09/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
08/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
07/03/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
06/03/2018 |
4.05
|
800 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
05/03/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
02/03/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
01/03/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/02/2018 |
3.98
|
2,600 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
23/02/2018 |
4.05
|
300 | 4.51 | 4.51 | 3.90 | 0 | 0 | 0 |
22/02/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
21/02/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
13/02/2018 |
4.51
|
200 | 4.97 | 4.97 | 4.51 | 0 | 0 | 0 |
12/02/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
09/02/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
08/02/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
07/02/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
06/02/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
05/02/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
02/02/2018 |
4.97
|
700 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
01/02/2018 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
31/01/2018 |
4.97
|
200 | 4.89 | 4.97 | 4.97 | 0 | 0 | 0 |
30/01/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
29/01/2018 |
4.89
|
1,000 | 5.51 | 5.51 | 4.89 | 0 | 0 | 0 |
26/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
22/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
17/01/2018 |
5.51
|
400 | 5.43 | 5.51 | 5.51 | 0 | 0 | 0 |
16/01/2018 |
5.43
|
300 | 5.35 | 5.43 | 5.43 | 0 | 0 | 0 |
15/01/2018 |
5.35
|
100 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
12/01/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
11/01/2018 |
5.43
|
400 | 5.96 | 5.96 | 5.43 | 0 | 0 | 0 |
10/01/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
09/01/2018 |
5.96
|
2,700 | 6.96 | 6.96 | 5.96 | 0 | 0 | 0 |
08/01/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/01/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
04/01/2018 |
6.96
|
200 | 8.03 | 8.03 | 6.96 | 0 | 0 | 0 |
03/01/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
02/01/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
29/12/2017 |
8.03
|
134 | 9.18 | 9.18 | 8.03 | 0 | 0 | 0 |
28/12/2017 |
9.18
|
100 | 10.32 | 10.32 | 9.18 | 0 | 0 | 0 |
27/12/2017 |
10.32
|
100 | 11.70 | 11.70 | 10.32 | 0 | 0 | 0 |
26/12/2017 |
11.70
|
100 | 10.55 | 11.70 | 11.70 | 0 | 0 | 0 |
25/12/2017 |
10.55
|
10,820 | 10.02 | 14.22 | 10.55 | 0 | 0 | 0 |
22/12/2017 |
10.02
|
8,400 | 11.47 | 13.00 | 10.02 | 0 | 0 | 0 |
21/12/2017 |
11.47
|
1,000 | 10.32 | 11.47 | 10.71 | 0 | 0 | 0 |
20/12/2017 |
10.32
|
430 | 11.47 | 11.47 | 9.79 | 0 | 0 | 0 |
19/12/2017 |
11.47
|
100 | 10.63 | 11.47 | 11.47 | 0 | 0 | 0 |
18/12/2017 |
10.63
|
1,100 | 10.40 | 14.15 | 10.63 | 0 | 0 | 0 |
15/12/2017 |
10.40
|
10,000 | 10.63 | 12.77 | 10.32 | 0 | 0 | 0 |
14/12/2017 |
10.63
|
1,600 | 10.71 | 11.47 | 10.63 | 0 | 0 | 0 |
13/12/2017 |
10.71
|
11,400 | 10.32 | 10.71 | 10.55 | 0 | 0 | 0 |
12/12/2017 |
10.32
|
15,700 | 9.41 | 10.32 | 9.56 | 0 | 0 | 0 |
11/12/2017 |
9.41
|
100 | 10.71 | 10.71 | 9.41 | 0 | 0 | 0 |
08/12/2017 |
10.71
|
300 | 9.33 | 10.71 | 10.09 | 0 | 0 | 0 |
07/12/2017 |
9.33
|
200 | 10.94 | 10.94 | 9.33 | 0 | 0 | 0 |
06/12/2017 |
10.94
|
100 | 10.32 | 10.94 | 10.94 | 0 | 0 | 0 |
05/12/2017 |
10.32
|
3,100 | 9.94 | 10.32 | 9.71 | 0 | 0 | 0 |
04/12/2017 |
9.94
|
9,500 | 10.09 | 10.09 | 9.33 | 0 | 0 | 0 |
01/12/2017 |
10.09
|
6,600 | 9.18 | 10.09 | 8.41 | 0 | 0 | 0 |
30/11/2017 |
9.18
|
223 | 8.64 | 9.18 | 9.02 | 0 | 0 | 0 |
29/11/2017 |
8.64
|
200 | 7.80 | 8.64 | 8.49 | 0 | 0 | 0 |
28/11/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/11/2017 |
7.80
|
100 | 7.26 | 7.80 | 7.80 | 0 | 0 | 0 |
24/11/2017 |
7.26
|
600 | 6.73 | 7.26 | 7.11 | 0 | 0 | 0 |
23/11/2017 |
6.73
|
3,200 | 6.35 | 6.73 | 6.73 | 0 | 0 | 0 |
22/11/2017 |
6.35
|
600 | 5.74 | 6.35 | 5.96 | 0 | 0 | 0 |
21/11/2017 |
5.74
|
300 | 5.20 | 5.74 | 5.74 | 0 | 0 | 0 |
20/11/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
17/11/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/11/2017 |
5.20
|
100 | 4.89 | 5.20 | 5.20 | 0 | 0 | 0 |