Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-05-27) |
0 | 0% | 270,435 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2024-01-02) |
-0.10 | -16.67% | 2,558,204 | 0 | 0 |
0.50
0.70
0.50
|
24 tháng
(2022-12-05) |
-0.70 | -58.33% | 6,490,461 | 19,600 | 0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-12-08) |
-3.20 | -86.49% | 22,604,574 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-12-19) |
-3.23 | -86.60% | 62,438,728 | 63,610 | 0.1 |
0.50
3.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2018 |
4.18
|
1,060 | 4.10 | 4.30 | 4.12 | 0 | 0 | 0 |
09/02/2018 |
4.10
|
180 | 4.10 | 4.30 | 3.82 | 0 | 80 | -0.0 |
08/02/2018 |
4.10
|
800 | 4.08 | 4.20 | 4 | 0 | 0 | 0 |
07/02/2018 |
4.08
|
5,950 | 3.82 | 4.08 | 3.85 | 0 | 0 | 0 |
06/02/2018 |
3.82
|
1,740 | 4.10 | 4.38 | 3.82 | 0 | 310 | -0.0 |
05/02/2018 |
4.10
|
380 | 4.30 | 4.60 | 4.10 | 0 | 240 | -0.0 |
02/02/2018 |
4.30
|
12,280 | 4.51 | 4.52 | 4.30 | 0 | 0 | 0 |
01/02/2018 |
4.51
|
34,390 | 4.51 | 4.59 | 4.31 | 0 | 0 | 0 |
31/01/2018 |
4.51
|
3,670 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 |
30/01/2018 |
4.70
|
1,060 | 4.66 | 4.70 | 4.55 | 0 | 0 | 0 |
29/01/2018 |
4.66
|
14,800 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
26/01/2018 |
4.79
|
1,110 | 4.72 | 4.79 | 4.60 | 0 | 0 | 0 |
25/01/2018 |
4.72
|
4,970 | 4.99 | 5 | 4.71 | 0 | 0 | 0 |
22/01/2018 |
4.99
|
1,380 | 4.95 | 5.05 | 4.82 | 0 | 0 | 0 |
19/01/2018 |
4.95
|
1,800 | 5 | 5 | 4.95 | 0 | 0 | 0 |
18/01/2018 |
5
|
15,870 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
17/01/2018 |
5.05
|
26,450 | 4.98 | 5.05 | 4.95 | 0 | 0 | 0 |
16/01/2018 |
4.98
|
2,200 | 4.95 | 5 | 4.98 | 0 | 0 | 0 |
15/01/2018 |
4.95
|
25,270 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
12/01/2018 |
5.09
|
1,460 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
11/01/2018 |
4.90
|
37,450 | 5.13 | 5.15 | 4.80 | 0 | 0 | 0 |
10/01/2018 |
5.13
|
12,030 | 5.05 | 5.19 | 5 | 0 | 0 | 0 |
09/01/2018 |
5.05
|
6,120 | 5.26 | 5.27 | 5.05 | 0 | 0 | 0 |
08/01/2018 |
5.26
|
440 | 5.25 | 5.30 | 5.26 | 0 | 0 | 0 |
05/01/2018 |
5.25
|
2,390 | 5.19 | 5.25 | 5 | 0 | 0 | 0 |
04/01/2018 |
5.19
|
4,540 | 5 | 5.31 | 4.67 | 0 | 0 | 0 |
03/01/2018 |
5
|
7,440 | 5.19 | 5.40 | 5 | 0 | 0 | 0 |
02/01/2018 |
5.19
|
320 | 5.01 | 5.20 | 5.18 | 0 | 0 | 0 |
29/12/2017 |
5.01
|
2,360 | 5.20 | 5.34 | 5.01 | 0 | 0 | 0 |
28/12/2017 |
5.20
|
3,230 | 5.22 | 5.45 | 4.87 | 0 | 0 | 0 |
27/12/2017 |
5.22
|
2,080 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
26/12/2017 |
5.22
|
580 | 5.23 | 5.38 | 5.22 | 0 | 0 | 0 |
25/12/2017 |
5.23
|
480 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 |
22/12/2017 |
5.38
|
4,470 | 5.49 | 5.49 | 5.25 | 0 | 0 | 0 |
21/12/2017 |
5.49
|
80 | 5.47 | 5.53 | 5.49 | 0 | 0 | 0 |
20/12/2017 |
5.47
|
86,560 | 5.60 | 5.60 | 5.21 | 0 | 0 | 0 |
19/12/2017 |
5.60
|
180 | 5.60 | 5.60 | 5.59 | 0 | 0 | 0 |
18/12/2017 |
5.60
|
5,550 | 5.60 | 5.68 | 5.22 | 0 | 0 | 0 |
15/12/2017 |
5.60
|
7,110 | 5.58 | 5.60 | 5.60 | 0 | 0 | 0 |
14/12/2017 |
5.58
|
8,860 | 5.39 | 5.65 | 5.39 | 0 | 0 | 0 |
13/12/2017 |
5.39
|
5,520 | 5.55 | 5.77 | 5.39 | 0 | 0 | 0 |
12/12/2017 |
5.55
|
4,570 | 5.44 | 5.75 | 5.40 | 0 | 0 | 0 |
11/12/2017 |
5.44
|
1,010 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
08/12/2017 |
5.55
|
1,450 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
07/12/2017 |
5.57
|
21,250 | 5.52 | 5.77 | 5.48 | 0 | 0 | 0 |
06/12/2017 |
5.52
|
30,260 | 5.56 | 5.80 | 5.52 | 0 | 0 | 0 |
05/12/2017 |
5.56
|
26,680 | 5.60 | 5.76 | 5.50 | 0 | 0 | 0 |
04/12/2017 |
5.60
|
10,070 | 5.48 | 5.80 | 5.48 | 0 | 0 | 0 |
01/12/2017 |
5.48
|
13,750 | 5.54 | 5.69 | 5.48 | 0 | 0 | 0 |
30/11/2017 |
5.54
|
5,080 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
29/11/2017 |
5.69
|
5,610 | 5.47 | 5.80 | 5.49 | 0 | 0 | 0 |
28/11/2017 |
5.47
|
240 | 5.85 | 5.85 | 5.47 | 0 | 0 | 0 |
27/11/2017 |
5.85
|
104,580 | 5.82 | 6 | 5.42 | 0 | 0 | 0 |
24/11/2017 |
5.82
|
6,860 | 5.46 | 5.83 | 5.60 | 0 | 0 | 0 |
23/11/2017 |
5.46
|
4,900 | 5.80 | 5.80 | 5.43 | 0 | 0 | 0 |
22/11/2017 |
5.80
|
190 | 5.80 | 5.98 | 5.75 | 0 | 0 | 0 |
21/11/2017 |
5.80
|
13,210 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
20/11/2017 |
5.90
|
260 | 5.90 | 5.99 | 5.50 | 10 | 0 | 0 |
17/11/2017 |
5.90
|
310 | 5.76 | 6 | 5.80 | 0 | 0 | 0 |
16/11/2017 |
5.76
|
2,990 | 5.80 | 5.88 | 5.41 | 0 | 0 | 0 |
15/11/2017 |
5.80
|
4,830 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
14/11/2017 |
5.81
|
15,810 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
13/11/2017 |
5.89
|
7,740 | 5.97 | 6.10 | 5.80 | 0 | 0 | 0 |
10/11/2017 |
5.97
|
5,020 | 6 | 6 | 5.58 | 0 | 0 | 0 |
09/11/2017 |
6
|
3,450 | 5.95 | 6 | 5.82 | 0 | 0 | 0 |
08/11/2017 |
5.95
|
6,150 | 5.84 | 5.95 | 5.68 | 0 | 3,030 | -0.0 |
07/11/2017 |
5.84
|
6,980 | 5.82 | 5.98 | 5.82 | 0 | 0 | 0 |
06/11/2017 |
5.82
|
4,060 | 6 | 6.10 | 5.70 | 0 | 770 | -0.0 |
03/11/2017 |
6
|
52,000 | 5.95 | 6 | 5.54 | 0 | 0 | 0 |
02/11/2017 |
5.95
|
11,340 | 5.80 | 5.95 | 5.40 | 0 | 0 | 0 |
01/11/2017 |
5.80
|
20 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/10/2017 |
5.80
|
50 | 5.88 | 5.88 | 5.80 | 0 | 0 | 0 |
30/10/2017 |
5.88
|
30,970 | 5.89 | 6 | 5.48 | 0 | 0 | 0 |
27/10/2017 |
5.89
|
660 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
26/10/2017 |
5.89
|
1,390 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
25/10/2017 |
5.89
|
630 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
24/10/2017 |
5.90
|
2,910 | 5.92 | 5.92 | 5.55 | 0 | 0 | 0 |
23/10/2017 |
5.92
|
20 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
20/10/2017 |
5.92
|
5,380 | 5.93 | 6.03 | 5.56 | 0 | 0 | 0 |
19/10/2017 |
5.93
|
13,630 | 5.93 | 5.93 | 5.60 | 0 | 0 | 0 |
18/10/2017 |
5.93
|
6,330 | 5.74 | 6.10 | 5.84 | 0 | 0 | 0 |
17/10/2017 |
5.74
|
8,380 | 5.37 | 5.74 | 5.69 | 0 | 0 | 0 |
16/10/2017 |
5.37
|
24,300 | 5.70 | 5.85 | 5.37 | 0 | 0 | 0 |
13/10/2017 |
5.70
|
2,550 | 5.84 | 6.24 | 5.50 | 0 | 0 | 0 |
12/10/2017 |
5.84
|
8,780 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0 |
11/10/2017 |
5.88
|
4,950 | 5.90 | 5.93 | 5.62 | 0 | 0 | 0 |
10/10/2017 |
5.90
|
250 | 5.85 | 5.97 | 5.90 | 0 | 0 | 0 |
09/10/2017 |
5.85
|
230 | 5.80 | 5.87 | 5.85 | 0 | 0 | 0 |
06/10/2017 |
5.80
|
5,540 | 5.88 | 5.89 | 5.50 | 0 | 0 | 0 |
05/10/2017 |
5.88
|
5,030 | 5.88 | 5.89 | 5.53 | 0 | 0 | 0 |
04/10/2017 |
5.88
|
340 | 5.88 | 6.04 | 5.88 | 0 | 0 | 0 |
03/10/2017 |
5.88
|
11,680 | 5.86 | 5.95 | 5.50 | 0 | 0 | 0 |
02/10/2017 |
5.86
|
7,620 | 5.80 | 6.05 | 5.60 | 0 | 0 | 0 |
29/09/2017 |
5.80
|
810 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
28/09/2017 |
5.80
|
6,420 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
27/09/2017 |
5.89
|
2,960 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
26/09/2017 |
5.70
|
380 | 5.89 | 5.99 | 5.70 | 0 | 0 | 0 |
25/09/2017 |
5.89
|
13,550 | 5.88 | 6 | 5.50 | 0 | 0 | 0 |
22/09/2017 |
5.88
|
43,950 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
21/09/2017 |
5.80
|
12,970 | 5.98 | 6.10 | 5.80 | 0 | 0 | 0 |