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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2018 |
8.49
|
2,800 | 7.64 | 8.74 | 6.79 | 0 | 0 | 0 |
06/07/2018 |
7.64
|
100 | 6.88 | 7.64 | 7.64 | 0 | 0 | 0 |
05/07/2018 |
6.88
|
67,100 | 6.03 | 6.88 | 6.20 | 0 | 0 | 0 |
04/07/2018 |
6.03
|
3,000 | 5.94 | 6.03 | 6.03 | 0 | 0 | 0 |
03/07/2018 |
5.94
|
10,000 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
02/07/2018 |
5.94
|
3,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
29/06/2018 |
5.94
|
82,300 | 5.94 | 6.11 | 5.77 | 0 | 0 | 0 |
28/06/2018 |
5.94
|
4,300 | 6.71 | 6.71 | 5.35 | 0 | 0 | 0 |
27/06/2018 |
6.71
|
1,800 | 6.37 | 7.30 | 5.86 | 0 | 0 | 0 |
26/06/2018 |
6.37
|
100 | 5.77 | 6.37 | 6.37 | 0 | 0 | 0 |
25/06/2018 |
5.77
|
2,400 | 5.77 | 6.62 | 5.77 | 0 | 0 | 0 |
22/06/2018 |
5.77
|
34,304 | 5.86 | 6.62 | 5.52 | 0 | 0 | 0 |
21/06/2018 |
5.86
|
4,100 | 6.03 | 6.11 | 5.43 | 0 | 0 | 0 |
20/06/2018 |
6.03
|
8,200 | 5.43 | 6.03 | 4.75 | 0 | 0 | 0 |
19/06/2018 |
5.43
|
4 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
18/06/2018 |
5.60
|
800 | 5.77 | 5.77 | 5.26 | 0 | 0 | 0 |
15/06/2018 |
5.77
|
1,100 | 5.69 | 5.77 | 4.84 | 0 | 0 | 0 |
14/06/2018 |
5.69
|
1,500 | 5.43 | 5.69 | 5.52 | 0 | 0 | 0 |
13/06/2018 |
5.43
|
5,000 | 5.60 | 5.60 | 4.92 | 0 | 0 | 0 |
12/06/2018 |
5.60
|
32,100 | 5.52 | 5.60 | 4.84 | 0 | 0 | 0 |
11/06/2018 |
5.52
|
500 | 5.94 | 5.94 | 5.52 | 0 | 0 | 0 |
08/06/2018 |
5.94
|
33 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
07/06/2018 |
5.94
|
100 | 5.52 | 5.94 | 5.94 | 0 | 0 | 0 |
06/06/2018 |
5.52
|
600 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
05/06/2018 |
5.52
|
200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
04/06/2018 |
5.52
|
3,330 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
01/06/2018 |
5.52
|
0 | 5.60 | 5.52 | 5.52 | 0 | 0 | 0 |
31/05/2018 |
5.60
|
19,900 | 5.52 | 5.60 | 5.52 | 0 | 0 | 0 |
30/05/2018 |
5.52
|
1,900 | 5.52 | 5.69 | 5.52 | 0 | 0 | 0 |
29/05/2018 |
5.52
|
130 | 5.43 | 5.52 | 5.52 | 0 | 0 | 0 |
28/05/2018 |
5.43
|
4,900 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
25/05/2018 |
5.52
|
2,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
24/05/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
23/05/2018 |
5.52
|
3,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
22/05/2018 |
5.52
|
10,400 | 5.43 | 5.52 | 5.52 | 0 | 0 | 0 |
21/05/2018 |
5.43
|
700 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
18/05/2018 |
5.52
|
1,900 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
17/05/2018 |
5.52
|
8,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
16/05/2018 |
5.52
|
1,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
15/05/2018 |
5.52
|
1,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
14/05/2018 |
5.52
|
3,400 | 5.52 | 5.52 | 5.52 | 0 | 1,400 | -0.0 |
11/05/2018 |
5.52
|
24,692 | 5.52 | 5.60 | 5.26 | 0 | 130 | -0.0 |
10/05/2018 |
5.52
|
68,692 | 5.52 | 5.60 | 5.52 | 0 | 34,600 | -0.2 |
09/05/2018 |
5.52
|
99,400 | 5.43 | 5.52 | 4.58 | 0 | 35,200 | -0.2 |
08/05/2018 |
5.43
|
55,501 | 5.43 | 5.52 | 4.67 | 0 | 6,700 | -0.0 |
07/05/2018 |
5.43
|
23,511 | 5.52 | 5.52 | 5.43 | 0 | 4,100 | -0.0 |
04/05/2018 |
5.52
|
8,200 | 5.52 | 5.52 | 5.43 | 5,000 | 6,200 | -0.0 |
03/05/2018 |
5.52
|
18,800 | 5.43 | 5.52 | 5.43 | 0 | 6,400 | -0.0 |
02/05/2018 |
5.43
|
15,600 | 5.52 | 5.52 | 5.43 | 0 | 3,100 | -0.0 |
27/04/2018 |
5.52
|
15,889 | 5.43 | 5.52 | 5.43 | 0 | 8,000 | -0.1 |
26/04/2018 |
5.43
|
15,100 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 |
24/04/2018 |
5.43
|
101 | 5.26 | 5.43 | 5.43 | 0 | 100 | -0.0 |
23/04/2018 |
5.26
|
1,900 | 5.43 | 5.43 | 5.26 | 0 | 1,000 | -0.0 |
20/04/2018 |
5.43
|
2,000 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
19/04/2018 |
5.52
|
2,200 | 5.43 | 5.52 | 5.43 | 0 | 1,900 | -0.0 |
18/04/2018 |
5.43
|
3,800 | 5.69 | 5.69 | 5.43 | 0 | 0 | 0 |
17/04/2018 |
5.69
|
0 | 6.28 | 5.69 | 5.69 | 0 | 0 | 0 |
16/04/2018 |
6.28
|
4,700 | 5.52 | 6.28 | 5.52 | 0 | 1,600 | -0.0 |
13/04/2018 |
5.52
|
0 | 5.77 | 5.52 | 5.52 | 0 | 0 | 0 |
12/04/2018 |
5.77
|
2,100 | 5.52 | 5.77 | 5.52 | 0 | 2,100 | -0.0 |
11/04/2018 |
5.52
|
13,500 | 5.43 | 5.52 | 5.43 | 0 | 9,400 | -0.1 |
10/04/2018 |
5.43
|
20,700 | 5.52 | 5.52 | 5.43 | 0 | 3,000 | -0.0 |
09/04/2018 |
5.52
|
9,115 | 5.52 | 5.52 | 5.43 | 0 | 2,100 | -0.0 |
06/04/2018 |
5.52
|
5,385 | 5.52 | 5.52 | 5.43 | 0 | 500 | -0.0 |
05/04/2018 |
5.52
|
8,700 | 5.35 | 5.52 | 5.43 | 0 | 7,700 | -0.0 |
04/04/2018 |
5.35
|
11,100 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
03/04/2018 |
5.43
|
4,200 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
02/04/2018 |
5.52
|
1,300 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
30/03/2018 |
5.52
|
81,200 | 5.52 | 5.69 | 5.43 | 0 | 55,300 | -0.4 |
29/03/2018 |
5.52
|
157,595 | 5.43 | 5.52 | 5.43 | 0 | 50,000 | -0.3 |
28/03/2018 |
5.43
|
117,822 | 5.43 | 5.43 | 4.67 | 0 | 25,800 | -0.2 |
27/03/2018 |
5.43
|
51,738 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
26/03/2018 |
5.52
|
40,000 | 5.43 | 5.52 | 5.43 | 0 | 23,900 | -0.2 |
23/03/2018 |
5.43
|
48,900 | 5.43 | 5.52 | 5.43 | 0 | 17,900 | -0.1 |
22/03/2018 |
5.43
|
40,930 | 5.43 | 5.43 | 5.09 | 0 | 5,000 | -0.0 |
21/03/2018 |
5.43
|
20,000 | 5.43 | 5.43 | 5.43 | 0 | 14,100 | -0.1 |
20/03/2018 |
5.43
|
40,701 | 5.26 | 5.52 | 5.43 | 0 | 14,100 | -0.1 |
19/03/2018 |
5.26
|
25,420 | 5.35 | 5.43 | 5.26 | 0 | 500 | -0.0 |
16/03/2018 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
15/03/2018 |
5.35
|
4,500 | 5.18 | 5.43 | 5.35 | 0 | 1,900 | -0.0 |
14/03/2018 |
5.18
|
2,120 | 5.18 | 5.35 | 5.18 | 0 | 0 | 0 |
13/03/2018 |
5.18
|
7,600 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 |
12/03/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
09/03/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
08/03/2018 |
5.35
|
5,000 | 5.26 | 5.35 | 5.35 | 0 | 5,000 | -0.0 |
07/03/2018 |
5.26
|
13,105 | 5.86 | 5.86 | 5.26 | 0 | 0 | 0 |
06/03/2018 |
5.86
|
1,820 | 5.26 | 6.03 | 5.86 | 100 | 0 | 0.0 |
05/03/2018 |
5.26
|
3,100 | 5.52 | 5.52 | 5.26 | 100 | 0 | 0.0 |
02/03/2018 |
5.52
|
1,100 | 5.35 | 5.52 | 4.50 | 0 | 0 | 0 |
01/03/2018 |
5.35
|
4,082 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
28/02/2018 |
5.35
|
14,700 | 5.35 | 5.35 | 5.35 | 0 | 12,700 | -0.1 |
27/02/2018 |
5.35
|
23,900 | 5.35 | 5.35 | 5.35 | 0 | 500 | -0.0 |
26/02/2018 |
5.35
|
1,100 | 5.18 | 5.35 | 5.26 | 0 | 0 | 0 |
23/02/2018 |
5.18
|
500 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
22/02/2018 |
5.26
|
2,390 | 5.26 | 5.26 | 5.26 | 0 | 2,300 | -0.0 |
21/02/2018 |
5.26
|
10,002 | 5.26 | 5.26 | 5.26 | 0 | 5,300 | -0.0 |
13/02/2018 |
5.26
|
10,700 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
12/02/2018 |
5.35
|
26,417 | 5.26 | 5.35 | 5.26 | 0 | 9,500 | -0.1 |
09/02/2018 |
5.26
|
25,000 | 5.35 | 5.43 | 5.26 | 0 | 2,000 | -0.0 |
08/02/2018 |
5.35
|
302 | 5.09 | 5.86 | 5.35 | 100 | 0 | 0.0 |