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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
10/07/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
09/07/2019 |
5.38
|
1,000 | 5.96 | 5.96 | 5.38 | 0 | 0 | 0 |
08/07/2019 |
5.96
|
200 | 6.62 | 7.20 | 5.96 | 0 | 0 | 0 |
05/07/2019 |
6.62
|
200 | 6.04 | 6.62 | 6.62 | 0 | 0 | 0 |
04/07/2019 |
6.04
|
400 | 5.55 | 6.04 | 6.04 | 0 | 0 | 0 |
03/07/2019 |
5.55
|
1,200 | 5.05 | 5.55 | 5.55 | 0 | 0 | 0 |
02/07/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
01/07/2019 |
5.05
|
200 | 5.55 | 6.04 | 5.05 | 0 | 0 | 0 |
28/06/2019 |
5.55
|
200 | 5.05 | 5.55 | 5.46 | 0 | 0 | 0 |
27/06/2019 |
5.05
|
200 | 4.63 | 5.05 | 5.05 | 0 | 0 | 0 |
26/06/2019 |
4.63
|
600 | 4.55 | 4.97 | 4.63 | 0 | 0 | 0 |
25/06/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/06/2019 |
4.55
|
100 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
21/06/2019 |
4.72
|
1,410 | 5.21 | 5.21 | 4.72 | 0 | 0 | 0 |
20/06/2019 |
5.21
|
200 | 5.63 | 6.04 | 5.21 | 0 | 0 | 0 |
19/06/2019 |
5.63
|
100 | 6.21 | 6.21 | 5.63 | 0 | 0 | 0 |
18/06/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
17/06/2019 |
6.21
|
300 | 6.12 | 6.21 | 6.21 | 0 | 0 | 0 |
14/06/2019 |
6.12
|
100 | 5.63 | 6.12 | 6.12 | 0 | 0 | 0 |
13/06/2019 |
5.63
|
1,500 | 6.21 | 6.79 | 5.63 | 0 | 0 | 0 |
12/06/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
11/06/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
10/06/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
07/06/2019 |
6.21
|
2,300 | 6.62 | 7.12 | 6.21 | 0 | 0 | 0 |
06/06/2019 |
6.62
|
100 | 6.12 | 6.62 | 6.62 | 0 | 0 | 0 |
05/06/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
04/06/2019 |
6.12
|
200 | 6.12 | 6.62 | 6.12 | 0 | 0 | 0 |
03/06/2019 |
6.12
|
800 | 5.63 | 6.12 | 6.12 | 0 | 0 | 0 |
31/05/2019 |
5.63
|
300 | 6.21 | 6.79 | 5.63 | 0 | 0 | 0 |
30/05/2019 |
6.21
|
300 | 6.12 | 6.21 | 6.21 | 0 | 0 | 0 |
29/05/2019 |
6.12
|
58,700 | 6.21 | 6.21 | 5.79 | 0 | 0 | 0 |
28/05/2019 |
6.21
|
5,100 | 6.29 | 6.29 | 5.71 | 0 | 0 | 0 |
27/05/2019 |
6.29
|
400 | 5.79 | 6.29 | 6.29 | 0 | 0 | 0 |
24/05/2019 |
5.79
|
990 | 5.30 | 5.79 | 5.55 | 0 | 0 | 0 |
23/05/2019 |
5.30
|
300 | 4.88 | 5.30 | 5.30 | 0 | 0 | 0 |
22/05/2019 |
4.88
|
500 | 4.47 | 4.88 | 4.88 | 0 | 0 | 0 |
21/05/2019 |
4.47
|
700 | 4.88 | 4.97 | 4.47 | 0 | 0 | 0 |
20/05/2019 |
4.88
|
100 | 4.47 | 4.88 | 4.88 | 0 | 0 | 0 |
17/05/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
16/05/2019 |
4.47
|
100 | 4.97 | 4.97 | 4.47 | 0 | 0 | 0 |
15/05/2019 |
4.97
|
19,000 | 4.55 | 4.97 | 4.97 | 0 | 0 | 0 |
14/05/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/05/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/05/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
09/05/2019 |
4.55
|
600 | 5.05 | 5.38 | 4.55 | 0 | 0 | 0 |
08/05/2019 |
5.05
|
800 | 4.80 | 5.05 | 5.05 | 0 | 0 | 0 |
07/05/2019 |
4.80
|
500 | 4.39 | 4.80 | 4.80 | 0 | 0 | 0 |
06/05/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
03/05/2019 |
4.39
|
100 | 4.63 | 4.63 | 4.39 | 0 | 0 | 0 |
02/05/2019 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 100 | -0.0 |
26/04/2019 |
4.63
|
1,000 | 5.05 | 5.05 | 4.63 | 0 | 0 | 0 |
25/04/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
24/04/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
23/04/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
22/04/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
19/04/2019 |
5.05
|
800 | 5.38 | 5.88 | 5.05 | 0 | 0 | 0 |
18/04/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
17/04/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
16/04/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
12/04/2019 |
5.38
|
2,700 | 5.30 | 5.79 | 5.38 | 0 | 0 | 0 |
11/04/2019 |
5.30
|
100 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 |
10/04/2019 |
5.88
|
1,900 | 5.38 | 5.88 | 5.79 | 0 | 0 | 0 |
09/04/2019 |
5.38
|
200 | 5.05 | 5.38 | 4.63 | 0 | 0 | 0 |
08/04/2019 |
5.05
|
1,500 | 5.55 | 6.04 | 5.05 | 0 | 0 | 0 |
05/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
04/04/2019 |
5.55
|
400 | 5.05 | 5.55 | 5.55 | 0 | 0 | 0 |
03/04/2019 |
5.05
|
100 | 4.63 | 5.05 | 5.05 | 0 | 0 | 0 |
02/04/2019 |
4.63
|
100 | 4.22 | 4.63 | 4.63 | 0 | 0 | 0 |
01/04/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
29/03/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
28/03/2019 |
4.22
|
200 | 4.39 | 4.80 | 4.22 | 0 | 0 | 0 |
27/03/2019 |
4.39
|
300 | 4.63 | 5.05 | 4.39 | 0 | 0 | 0 |
26/03/2019 |
4.63
|
200 | 4.97 | 5.46 | 4.63 | 0 | 0 | 0 |
25/03/2019 |
4.97
|
110 | 5.38 | 5.38 | 4.97 | 0 | 0 | 0 |
22/03/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/03/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
20/03/2019 |
5.38
|
10 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/03/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/03/2019 |
5.38
|
5 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
15/03/2019 |
5.38
|
105 | 5.79 | 5.79 | 5.38 | 0 | 0 | 0 |
14/03/2019 |
5.79
|
7,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
13/03/2019 |
5.79
|
100 | 5.30 | 5.79 | 5.79 | 0 | 0 | 0 |
12/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/03/2019 |
5.30
|
100 | 5.79 | 5.79 | 5.30 | 0 | 0 | 0 |
08/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
07/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
06/03/2019 |
5.79
|
500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
05/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
04/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
01/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
28/02/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
27/02/2019 |
5.79
|
2,400 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 |
26/02/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
25/02/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
22/02/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
21/02/2019 |
5.79
|
700 | 5.79 | 5.79 | 5.38 | 0 | 0 | 0 |
20/02/2019 |
5.79
|
40 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
19/02/2019 |
5.79
|
200 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
18/02/2019 |
5.79
|
1,100 | 6.37 | 6.95 | 5.79 | 0 | 0 | 0 |