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) |
15/02/2019 |
6.37
|
100 | 5.79 | 6.37 | 6.37 | 0 | 0 | 0 |
14/02/2019 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
13/02/2019 |
5.79
|
100 | 5.46 | 5.79 | 5.79 | 0 | 0 | 0 |
12/02/2019 |
5.46
|
500 | 5.46 | 5.46 | 5.38 | 0 | 200 | -0.0 |
11/02/2019 |
5.46
|
100 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 |
01/02/2019 |
4.97
|
100 | 4.55 | 4.97 | 4.97 | 0 | 0 | 0 |
31/01/2019 |
4.55
|
100 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
30/01/2019 |
4.72
|
200 | 4.97 | 5.38 | 4.72 | 0 | 0 | 0 |
29/01/2019 |
4.97
|
1,100 | 5.30 | 5.71 | 4.97 | 0 | 0 | 0 |
28/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/01/2019 |
5.30
|
1,300 | 5.30 | 5.79 | 5.30 | 0 | 0 | 0 |
24/01/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/01/2019 |
5.30
|
100 | 5.71 | 5.71 | 5.30 | 0 | 0 | 0 |
22/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
21/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
17/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
16/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
15/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
14/01/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
11/01/2019 |
5.71
|
100 | 6.29 | 6.29 | 5.71 | 0 | 0 | 0 |
10/01/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/01/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
08/01/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
07/01/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
04/01/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
03/01/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
02/01/2019 |
6.29
|
100 | 6.95 | 6.95 | 6.29 | 0 | 0 | 0 |
28/12/2018 |
6.95
|
10,200 | 6.95 | 6.95 | 6.37 | 200 | 0 | 0.0 |
27/12/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
26/12/2018 |
6.95
|
17,800 | 6.37 | 6.95 | 5.88 | 0 | 0 | 0 |
25/12/2018 |
6.37
|
300 | 5.88 | 6.37 | 5.88 | 0 | 0 | 0 |
24/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
21/12/2018 |
5.88
|
40 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
20/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
19/12/2018 |
5.88
|
5,500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
18/12/2018 |
5.88
|
100 | 5.38 | 5.88 | 5.88 | 0 | 0 | 0 |
17/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
14/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
12/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
11/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
10/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/12/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/12/2018 |
5.38
|
200 | 5.96 | 5.96 | 5.38 | 0 | 0 | 0 |
05/12/2018 |
5.96
|
1,300 | 6.62 | 6.62 | 5.96 | 0 | 0 | 0 |
04/12/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
03/12/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
30/11/2018 |
6.62
|
1,000 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 |
29/11/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
28/11/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
27/11/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
26/11/2018 |
6.95
|
100 | 6.37 | 6.95 | 6.95 | 0 | 0 | 0 |
23/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
22/11/2018 |
6.37
|
100 | 7.03 | 7.03 | 6.37 | 0 | 0 | 0 |
21/11/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
20/11/2018 |
7.03
|
200 | 6.62 | 7.03 | 6.95 | 0 | 0 | 0 |
19/11/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
16/11/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
15/11/2018 |
6.62
|
100 | 6.12 | 6.62 | 6.62 | 0 | 0 | 0 |
14/11/2018 |
6.12
|
300 | 5.71 | 6.12 | 5.21 | 0 | 0 | 0 |
13/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
12/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
08/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
07/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
06/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
02/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
01/11/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
31/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
30/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
26/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
25/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
24/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
23/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
22/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
19/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
17/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
16/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
15/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
12/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
11/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
10/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
08/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/10/2018 |
5.71
|
1,000 | 5.46 | 5.71 | 5.71 | 0 | 0 | 0 |
04/10/2018 |
5.46
|
500 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
03/10/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
02/10/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
01/10/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/09/2018 |
5.46
|
100 | 5.63 | 5.63 | 5.46 | 0 | 0 | 0 |
27/09/2018 |
5.63
|
200 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
26/09/2018 |
5.79
|
35,100 | 5.38 | 5.88 | 5.79 | 0 | 0 | 0 |
25/09/2018 |
5.38
|
1,000 | 5.21 | 5.38 | 5.38 | 0 | 0 | 0 |
24/09/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
21/09/2018 |
5.21
|
3,200 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
20/09/2018 |
5.30
|
5,100 | 5.63 | 6.04 | 5.30 | 0 | 0 | 0 |