Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
14/09/2018 |
5.89
|
3,200 | 5.57 | 5.89 | 5.57 | 0 | 0 | 0 |
13/09/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
12/09/2018 |
5.57
|
1,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
11/09/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
10/09/2018 |
5.57
|
9,500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
07/09/2018 |
5.57
|
8,701 | 5.26 | 5.57 | 5.50 | 0 | 0 | 0 |
06/09/2018 |
5.26
|
5,700 | 6.13 | 6.37 | 5.26 | 0 | 0 | 0 |
05/09/2018 |
6.13
|
0 | 6.05 | 6.13 | 6.13 | 0 | 0 | 0 |
04/09/2018 |
6.05
|
400 | 6.37 | 6.37 | 6.05 | 0 | 0 | 0 |
31/08/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
30/08/2018 |
6.37
|
263 | 6.37 | 6.37 | 6.37 | 0 | 263 | -0.0 |
29/08/2018 |
6.37
|
5,050 | 6.05 | 6.37 | 5.57 | 0 | 2,400 | -0.0 |
28/08/2018 |
6.05
|
205 | 5.89 | 6.05 | 6.05 | 0 | 0 | 0 |
27/08/2018 |
5.89
|
100 | 5.57 | 5.89 | 5.89 | 0 | 0 | 0 |
24/08/2018 |
5.57
|
100 | 5.34 | 5.57 | 5.57 | 0 | 0 | 0 |
23/08/2018 |
5.34
|
1,500 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0 |
22/08/2018 |
5.57
|
39,200 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
21/08/2018 |
5.57
|
400 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/08/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
17/08/2018 |
5.57
|
100 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 |
16/08/2018 |
5.50
|
100 | 6.29 | 6.29 | 5.50 | 0 | 0 | 0 |
15/08/2018 |
6.29
|
1,900 | 5.57 | 6.29 | 4.78 | 0 | 0 | 0 |
14/08/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
13/08/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
10/08/2018 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
09/08/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
08/08/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
07/08/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
06/08/2018 |
5.57
|
300 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
03/08/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
02/08/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
01/08/2018 |
5.65
|
500 | 5.81 | 5.81 | 5.65 | 0 | 0 | 0 |
31/07/2018 |
5.81
|
100 | 5.57 | 5.81 | 5.81 | 0 | 0 | 0 |
30/07/2018 |
5.57
|
100 | 5.42 | 5.57 | 5.57 | 0 | 0 | 0 |
27/07/2018 |
5.42
|
1,400 | 5.50 | 5.57 | 4.62 | 0 | 0 | 0 |
26/07/2018 |
5.50
|
3,400 | 5.65 | 5.65 | 5.18 | 0 | 0 | 0 |
25/07/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
24/07/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/07/2018 |
5.65
|
200 | 5.42 | 5.65 | 5.65 | 0 | 0 | 0 |
20/07/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
19/07/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
18/07/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
17/07/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
16/07/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
13/07/2018 |
5.42
|
200 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
12/07/2018 |
5.42
|
200 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
11/07/2018 |
5.42
|
1,300 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
10/07/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/07/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/07/2018 |
5.50
|
200 | 4.86 | 5.50 | 5.50 | 0 | 0 | 0 |
05/07/2018 |
4.86
|
0 | 5.42 | 4.86 | 4.86 | 0 | 0 | 0 |
04/07/2018 |
5.42
|
3,600 | 5.42 | 5.42 | 4.86 | 0 | 0 | 0 |
03/07/2018 |
5.42
|
500 | 5.57 | 5.57 | 4.78 | 0 | 0 | 0 |
02/07/2018 |
5.57
|
2,200 | 5.57 | 5.57 | 4.78 | 0 | 0 | 0 |
29/06/2018 |
5.57
|
100 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 |
28/06/2018 |
5.50
|
200 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
27/06/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
26/06/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
25/06/2018 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
22/06/2018 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/06/2018 |
5.57
|
300 | 4.86 | 5.57 | 5.50 | 0 | 0 | 0 |
20/06/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/06/2018 |
4.86
|
2,000 | 5.65 | 5.65 | 4.86 | 0 | 0 | 0 |
18/06/2018 |
5.65
|
100 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
15/06/2018 |
5.73
|
300 | 5.81 | 5.81 | 5.02 | 0 | 0 | 0 |
14/06/2018 |
5.81
|
1,700 | 5.89 | 5.89 | 5.10 | 0 | 0 | 0 |
13/06/2018 |
5.89
|
100 | 5.81 | 5.89 | 5.89 | 0 | 0 | 0 |
12/06/2018 |
5.81
|
700 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
11/06/2018 |
5.89
|
1,700 | 5.65 | 5.89 | 5.65 | 0 | 0 | 0 |
08/06/2018 |
5.65
|
0 | 5.73 | 5.65 | 5.65 | 0 | 0 | 0 |
07/06/2018 |
5.73
|
600 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
06/06/2018 |
5.73
|
500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
05/06/2018 |
5.73
|
200 | 5.65 | 5.73 | 5.73 | 0 | 0 | 0 |
04/06/2018 |
5.65
|
200 | 5.89 | 5.89 | 5.65 | 0 | 0 | 0 |
01/06/2018 |
5.89
|
8,600 | 5.34 | 5.89 | 5.34 | 0 | 0 | 0 |
31/05/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
30/05/2018 |
5.34
|
400 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
29/05/2018 |
5.34
|
300 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
28/05/2018 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/05/2018 |
5.50
|
500 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
24/05/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
23/05/2018 |
5.57
|
200 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 |
22/05/2018 |
5.73
|
200 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
21/05/2018 |
5.89
|
8,400 | 6.13 | 6.13 | 5.02 | 0 | 0 | 0 |
18/05/2018 |
6.13
|
4,000 | 5.81 | 6.13 | 5.73 | 0 | 0 | 0 |
17/05/2018 |
5.81
|
500 | 5.26 | 5.81 | 5.81 | 0 | 0 | 0 |
16/05/2018 |
5.26
|
0 | 5.97 | 5.26 | 5.26 | 0 | 0 | 0 |
15/05/2018 |
5.97
|
4,705 | 6.13 | 6.13 | 5.18 | 0 | 0 | 0 |
14/05/2018 |
6.13
|
800 | 5.97 | 6.13 | 6.05 | 0 | 0 | 0 |
11/05/2018 |
5.97
|
5,900 | 5.97 | 5.97 | 5.10 | 0 | 0 | 0 |
10/05/2018 |
5.97
|
200 | 5.57 | 5.97 | 5.97 | 0 | 0 | 0 |
09/05/2018 |
5.57
|
700 | 6.21 | 6.21 | 5.57 | 0 | 0 | 0 |
08/05/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
07/05/2018 |
6.21
|
200 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
04/05/2018 |
6.21
|
200 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
03/05/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
02/05/2018 |
6.21
|
300 | 6.29 | 6.29 | 6.21 | 0 | 0 | 0 |
27/04/2018 |
6.29
|
300 | 6.13 | 6.29 | 6.05 | 0 | 0 | 0 |
26/04/2018 |
6.13
|
200 | 5.89 | 6.13 | 6.13 | 0 | 0 | 0 |