| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.40 | -8.70% | 900 | 0 | 0 |
4
4.60
4.20
|
|
2 tháng
(2024-09-16) |
-0.20 | -4.55% | 9,600 | 0 | 0 |
4
4.60
4.20
|
|
3 tháng
(2024-08-16) |
-0.40 | -8.70% | 23,600 | 0 | 0 |
4
4.70
4.20
|
|
6 tháng
(2024-05-20) |
-0.60 | -12.50% | 70,100 | 100 | 0.0 |
4
5.20
4.20
|
|
12 tháng
(2023-11-20) |
-0.50 | -10.64% | 371,762 | 300 | 0.0 |
4
5.20
4.20
|
|
24 tháng
(2022-11-25) |
0.18 | 4.55% | 1,149,292 | 300 | 0.0 |
4
5.64
4.20
|
|
36 tháng
(2021-11-30) |
-0.91 | -17.81% | 1,971,699 | 300 | 0.0 |
3.08
7.11
4.20
|
|
60 tháng
(2019-12-11) |
-0.43 | -9.31% | 3,171,216 | -23,800 | -0.1 |
2.56
7.11
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 23/01/2018 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 200 | -0.0 |
| 22/01/2018 |
4.93
|
2,010 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 19/01/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 18/01/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 17/01/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 16/01/2018 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 15/01/2018 |
4.93
|
1,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 12/01/2018 |
4.93
|
5,010 | 4.87 | 4.93 | 4.87 | 0 | 0 | 0 |
| 11/01/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 10/01/2018 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 09/01/2018 |
4.93
|
200 | 4.93 | 4.93 | 4.93 | 200 | 0 | 0.0 |
| 08/01/2018 |
4.93
|
2,100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 05/01/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 04/01/2018 |
4.31
|
2,300 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 03/01/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 02/01/2018 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 29/12/2017 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 28/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 27/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 26/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 25/12/2017 |
4.93
|
2,300 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 22/12/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/12/2017 |
4.93
|
4,500 | 5.24 | 5.24 | 4.93 | 0 | 0 | 0 |
| 20/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 19/12/2017 |
5.11
|
7,200 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
| 18/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 15/12/2017 |
4.93
|
7,200 | 4.93 | 5.05 | 4.93 | 0 | 0 | 0 |
| 14/12/2017 |
4.99
|
6,000 | 4.93 | 4.99 | 4.93 | 0 | 0 | 0 |
| 13/12/2017 |
4.93
|
12,000 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
| 12/12/2017 |
4.93
|
5,100 | 4.62 | 4.93 | 4.62 | 0 | 0 | 0 |
| 11/12/2017 |
4.93
|
1,180 | 4.62 | 4.93 | 4.62 | 0 | 0 | 0 |
| 08/12/2017 |
4.80
|
4,500 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 |
| 07/12/2017 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 06/12/2017 |
4.74
|
1,017 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 |
| 05/12/2017 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2017 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 01/12/2017 |
4.37
|
2,400 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 30/11/2017 |
3.82
|
600 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 29/11/2017 |
3.33
|
50 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 28/11/2017 |
3.70
|
9,700 | 3.26 | 3.70 | 3.26 | 0 | 0 | 0 |
| 27/11/2017 |
3.26
|
1,700 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 24/11/2017 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 23/11/2017 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 22/11/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 21/11/2017 |
5.11
|
6,400 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
| 20/11/2017 |
4.93
|
4,000 | 5.24 | 5.24 | 4.93 | 0 | 0 | 0 |
| 17/11/2017 |
5.05
|
3,100 | 5.05 | 5.17 | 5.05 | 0 | 0 | 0 |
| 16/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2017 |
5.24
|
2,250 | 5.91 | 5.91 | 5.24 | 0 | 0 | 0 |
| 14/11/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 13/11/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 10/11/2017 |
5.11
|
3,000 | 5.24 | 5.24 | 5.11 | 0 | 0 | 0 |
| 09/11/2017 |
5.11
|
12,000 | 5.11 | 5.24 | 5.11 | 0 | 0 | 0 |
| 08/11/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 07/11/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/11/2017 |
5.24
|
31,800 | 5.24 | 5.48 | 5.05 | 0 | 0 | 0 |
| 03/11/2017 |
5.24
|
6,078 | 5.42 | 5.42 | 5.24 | 0 | 0 | 0 |
| 02/11/2017 |
5.54
|
10,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 01/11/2017 |
5.79
|
300 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
| 31/10/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 30/10/2017 |
5.54
|
778 | 5.24 | 5.54 | 5.24 | 0 | 0 | 0 |
| 27/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/10/2017 |
4.93
|
1,000 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
| 25/10/2017 |
4.93
|
600 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 24/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2017 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/10/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/10/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/10/2017 |
5.24
|
3,400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/10/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/10/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/10/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 12/10/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 11/10/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/10/2017 |
5.85
|
1,500 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/10/2017 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 06/10/2017 |
5.11
|
3,100 | 5.42 | 5.42 | 5.11 | 0 | 0 | 0 |
| 05/10/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 04/10/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 03/10/2017 |
5.97
|
117 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 02/10/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 29/09/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 28/09/2017 |
5.97
|
268 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 27/09/2017 |
5.54
|
9,800 | 6.65 | 6.77 | 5.54 | 0 | 0 | 0 |
| 26/09/2017 |
6.10
|
700 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 25/09/2017 |
6.47
|
700 | 5.67 | 6.47 | 5.67 | 0 | 0 | 0 |
| 22/09/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 21/09/2017 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 20/09/2017 |
4.80
|
3,500 | 5.48 | 5.48 | 4.80 | 0 | 0 | 0 |
| 19/09/2017 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/09/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 15/09/2017 |
4.19
|
12 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 14/09/2017 |
4.06
|
1,200 | 4.31 | 4.31 | 4.06 | 0 | 0 | 0 |
| 13/09/2017 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 12/09/2017 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 11/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/09/2017 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 25 | -0.0 |
| 07/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |