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) |
19/09/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
18/09/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
17/09/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/09/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
13/09/2018 |
5.63
|
100 | 6.12 | 6.12 | 5.63 | 0 | 0 | 0 |
12/09/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
11/09/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
10/09/2018 |
6.12
|
400 | 6.12 | 6.12 | 6.12 | 0 | 200 | -0.0 |
07/09/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
06/09/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
05/09/2018 |
6.12
|
100 | 5.63 | 6.12 | 6.12 | 0 | 0 | 0 |
04/09/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
31/08/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
30/08/2018 |
5.63
|
140 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 |
29/08/2018 |
6.04
|
210 | 6.54 | 6.54 | 5.96 | 0 | 0 | 0 |
28/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
27/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
24/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
23/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
22/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
21/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
20/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
17/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
16/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
15/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
14/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
13/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
10/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
09/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
08/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
07/08/2018 |
6.54
|
160 | 5.96 | 6.54 | 6.54 | 0 | 60 | -0.0 |
06/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
03/08/2018 |
5.96
|
2,800 | 6.54 | 6.54 | 5.96 | 0 | 0 | 0 |
02/08/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
01/08/2018 |
6.54
|
2,500 | 7.12 | 7.12 | 6.46 | 0 | 0 | 0 |
31/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
30/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
27/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
26/07/2018 |
7.12
|
1,000 | 6.54 | 7.12 | 6.54 | 0 | 0 | 0 |
25/07/2018 |
6.54
|
1,800 | 6.04 | 6.54 | 6.04 | 0 | 0 | 0 |
24/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
20/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
19/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
18/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
17/07/2018 |
6.04
|
100 | 6.62 | 6.62 | 6.04 | 0 | 0 | 0 |
16/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/07/2018 |
6.62
|
50,100 | 6.04 | 6.62 | 5.79 | 0 | 0 | 0 |
12/07/2018 |
6.04
|
20,200 | 6.70 | 6.70 | 6.04 | 0 | 0 | 0 |
11/07/2018 |
6.70
|
100 | 6.21 | 6.70 | 6.70 | 0 | 0 | 0 |
10/07/2018 |
6.21
|
51,100 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 |
09/07/2018 |
5.79
|
20,000 | 5.55 | 5.79 | 5.79 | 0 | 0 | 0 |
06/07/2018 |
5.55
|
5,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
05/07/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
04/07/2018 |
5.55
|
100 | 5.88 | 5.88 | 5.55 | 0 | 0 | 0 |
03/07/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
02/07/2018 |
5.88
|
100 | 6.37 | 6.37 | 5.88 | 0 | 0 | 0 |
29/06/2018 |
6.37
|
64,000 | 5.79 | 6.37 | 5.38 | 0 | 0 | 0 |
28/06/2018 |
5.79
|
100 | 5.46 | 5.79 | 5.79 | 0 | 0 | 0 |
27/06/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/06/2018 |
5.46
|
350,300 | 5.88 | 6.46 | 5.30 | 0 | 0 | 0 |
25/06/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
22/06/2018 |
5.88
|
500 | 5.79 | 5.88 | 5.88 | 0 | 0 | 0 |
21/06/2018 |
5.79
|
28,800 | 5.79 | 6.37 | 5.55 | 0 | 0 | 0 |
20/06/2018 |
5.79
|
440 | 5.79 | 5.79 | 5.46 | 0 | 0 | 0 |
19/06/2018 |
5.79
|
2,100 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
18/06/2018 |
5.79
|
10,500 | 5.79 | 5.79 | 5.30 | 0 | 0 | 0 |
15/06/2018 |
5.79
|
21,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
14/06/2018 |
5.79
|
114,100 | 5.96 | 5.96 | 5.79 | 0 | 0 | 0 |
13/06/2018 |
5.96
|
71,900 | 5.55 | 6.04 | 5.46 | 0 | 0 | 0 |
12/06/2018 |
5.55
|
3,400 | 5.63 | 5.79 | 5.46 | 0 | 0 | 0 |
11/06/2018 |
5.63
|
2,000 | 5.30 | 5.63 | 5.63 | 0 | 0 | 0 |
08/06/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/06/2018 |
5.30
|
3,240 | 5.71 | 5.79 | 5.30 | 0 | 0 | 0 |
06/06/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/06/2018 |
5.71
|
20,700 | 5.21 | 5.71 | 5.05 | 0 | 0 | 0 |
04/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
01/06/2018 |
5.21
|
8,500 | 5.13 | 5.63 | 5.13 | 0 | 0 | 0 |
31/05/2018 |
5.13
|
16,500 | 4.88 | 5.13 | 5.05 | 0 | 0 | 0 |
30/05/2018 |
4.88
|
3,500 | 4.63 | 4.88 | 4.88 | 0 | 0 | 0 |
29/05/2018 |
4.63
|
9,900 | 4.55 | 4.88 | 4.30 | 0 | 0 | 0 |
28/05/2018 |
4.55
|
900 | 4.80 | 4.80 | 4.55 | 0 | 0 | 0 |
25/05/2018 |
4.80
|
100 | 5.13 | 5.13 | 4.80 | 0 | 0 | 0 |
24/05/2018 |
5.13
|
100 | 5.63 | 5.63 | 5.13 | 0 | 0 | 0 |
23/05/2018 |
5.63
|
95,500 | 5.13 | 5.63 | 5.05 | 0 | 0 | 0 |
22/05/2018 |
5.13
|
19,200 | 4.72 | 5.13 | 4.47 | 0 | 0 | 0 |
21/05/2018 |
4.72
|
4,800 | 4.55 | 4.97 | 4.72 | 0 | 0 | 0 |
18/05/2018 |
4.55
|
15,000 | 4.55 | 4.55 | 4.22 | 0 | 0 | 0 |
17/05/2018 |
4.55
|
200 | 4.30 | 4.55 | 4.39 | 0 | 0 | 0 |
16/05/2018 |
4.30
|
5,200 | 4.55 | 4.97 | 4.30 | 0 | 0 | 0 |
15/05/2018 |
4.55
|
11,700 | 4.14 | 4.55 | 4.22 | 0 | 0 | 0 |
14/05/2018 |
4.14
|
13,200 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 |
11/05/2018 |
4.14
|
140 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
10/05/2018 |
4.14
|
2,800 | 4.06 | 4.14 | 4.14 | 0 | 0 | 0 |
09/05/2018 |
4.06
|
3,100 | 3.89 | 4.06 | 3.97 | 0 | 0 | 0 |
08/05/2018 |
3.89
|
2,800 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
07/05/2018 |
3.97
|
11,200 | 3.97 | 4.06 | 3.72 | 0 | 0 | 0 |
04/05/2018 |
3.97
|
7,800 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
03/05/2018 |
4.06
|
13,500 | 3.97 | 4.06 | 3.81 | 0 | 0 | 0 |
02/05/2018 |
3.97
|
480 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 |