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) |
07/02/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
06/02/2018 |
5.09
|
42,900 | 5.43 | 5.43 | 5.09 | 0 | 0 | 0 |
05/02/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
02/02/2018 |
5.43
|
2 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
01/02/2018 |
5.43
|
5,000 | 5.26 | 5.43 | 5.43 | 0 | 0 | 0 |
31/01/2018 |
5.26
|
4,900 | 5.60 | 5.60 | 5.26 | 0 | 0 | 0 |
30/01/2018 |
5.60
|
200 | 5.43 | 5.60 | 5.60 | 0 | 0 | 0 |
29/01/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/01/2018 |
5.43
|
357 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
25/01/2018 |
5.43
|
325 | 5.77 | 5.77 | 5.26 | 0 | 0 | 0 |
24/01/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
23/01/2018 |
5.77
|
100 | 5.26 | 5.77 | 5.77 | 0 | 0 | 0 |
22/01/2018 |
5.26
|
100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
19/01/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
18/01/2018 |
5.35
|
3,700 | 5.35 | 5.35 | 5.35 | 0 | 3,700 | -0.0 |
17/01/2018 |
5.35
|
9,100 | 5.35 | 5.35 | 5.26 | 0 | 1,700 | -0.0 |
16/01/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
15/01/2018 |
5.35
|
2,000 | 5.35 | 5.35 | 5.35 | 0 | 2,000 | -0.0 |
12/01/2018 |
5.35
|
2,400 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
11/01/2018 |
5.35
|
3,100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
10/01/2018 |
5.35
|
2,000 | 5.60 | 5.60 | 5.35 | 0 | 0 | 0 |
09/01/2018 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 500 | 0 | 0.0 |
08/01/2018 |
5.60
|
130 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 |
05/01/2018 |
5.35
|
400 | 5.26 | 5.35 | 5.35 | 0 | 0 | 0 |
04/01/2018 |
5.26
|
1,000 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
03/01/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
02/01/2018 |
5.35
|
300 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
29/12/2017 |
5.35
|
2,900 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
28/12/2017 |
5.35
|
2,288 | 5.35 | 5.60 | 5.35 | 0 | 0 | 0 |
27/12/2017 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
26/12/2017 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
25/12/2017 |
5.35
|
1,900 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
22/12/2017 |
5.43
|
12,300 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
21/12/2017 |
5.52
|
10,000 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |
20/12/2017 |
5.60
|
500 | 5.52 | 5.60 | 5.60 | 0 | 0 | 0 |
19/12/2017 |
5.52
|
56,100 | 5.35 | 5.52 | 5.43 | 0 | 0 | 0 |
18/12/2017 |
5.35
|
20,812 | 5.35 | 5.43 | 5.35 | 0 | 0 | 0 |
15/12/2017 |
5.35
|
7,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
14/12/2017 |
5.35
|
16,500 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
13/12/2017 |
5.43
|
24,400 | 5.35 | 5.43 | 5.35 | 0 | 0 | 0 |
12/12/2017 |
5.35
|
5,000 | 5.26 | 5.35 | 5.35 | 0 | 0 | 0 |
11/12/2017 |
5.26
|
20,167 | 5.18 | 5.52 | 5.09 | 0 | 0 | 0 |
08/12/2017 |
5.18
|
8,250 | 5.52 | 5.52 | 5.18 | 0 | 0 | 0 |
07/12/2017 |
5.52
|
100 | 5.18 | 5.52 | 5.52 | 0 | 0 | 0 |
06/12/2017 |
5.18
|
15,100 | 5.52 | 5.52 | 5.18 | 0 | 0 | 0 |
05/12/2017 |
5.52
|
4,800 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
04/12/2017 |
5.60
|
10,050 | 5.26 | 5.60 | 5.52 | 0 | 0 | 0 |
01/12/2017 |
5.26
|
1,100 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 |
30/11/2017 |
5.52
|
600 | 5.43 | 5.52 | 5.35 | 0 | 0 | 0 |
29/11/2017 |
5.43
|
500 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
28/11/2017 |
5.60
|
129 | 5.52 | 5.60 | 5.60 | 0 | 0 | 0 |
27/11/2017 |
5.52
|
300 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
24/11/2017 |
5.52
|
30,801 | 5.18 | 5.52 | 5.18 | 0 | 0 | 0 |
23/11/2017 |
5.18
|
10,600 | 5.43 | 5.43 | 5.09 | 0 | 0 | 0 |
22/11/2017 |
5.43
|
5,100 | 5.43 | 5.52 | 5.35 | 0 | 0 | 0 |
21/11/2017 |
5.43
|
500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
20/11/2017 |
5.43
|
25,600 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
17/11/2017 |
5.52
|
14,200 | 5.35 | 5.60 | 5.09 | 0 | 0 | 0 |
16/11/2017 |
5.35
|
6,000 | 5.35 | 5.43 | 5.35 | 0 | 0 | 0 |
15/11/2017 |
5.35
|
25,700 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
14/11/2017 |
5.35
|
7,500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
13/11/2017 |
5.35
|
41,000 | 5.35 | 5.35 | 5.26 | 0 | 9,600 | -0.1 |
10/11/2017 |
5.35
|
12,600 | 5.18 | 5.35 | 5.18 | 0 | 3,400 | -0.0 |
09/11/2017 |
5.18
|
35,110 | 5.35 | 5.35 | 5.09 | 0 | 3,000 | -0.0 |
08/11/2017 |
5.35
|
13,670 | 5.35 | 5.35 | 4.50 | 0 | 1,000 | -0.0 |
07/11/2017 |
5.35
|
1,600 | 5.18 | 5.35 | 5.18 | 0 | 1,000 | -0.0 |
06/11/2017 |
5.18
|
13,308 | 5.35 | 5.43 | 5.18 | 0 | 2,000 | -0.0 |
03/11/2017 |
5.35
|
4,292 | 5.18 | 5.35 | 5.18 | 0 | 0 | 0 |
02/11/2017 |
5.18
|
3,600 | 5.52 | 5.52 | 5.18 | 0 | 1,900 | -0.0 |
01/11/2017 |
5.52
|
5,479 | 5.43 | 5.77 | 5.18 | 0 | 79 | -0.0 |
31/10/2017 |
5.43
|
6,221 | 5.35 | 5.69 | 5.35 | 0 | 1,021 | -0.0 |
30/10/2017 |
5.35
|
7,221 | 5.35 | 6.11 | 5.35 | 0 | 821 | -0.0 |
27/10/2017 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
26/10/2017 |
5.35
|
250 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
25/10/2017 |
5.43
|
200 | 5.18 | 5.43 | 5.43 | 0 | 0 | 0 |
24/10/2017 |
5.18
|
9,100 | 5.18 | 5.35 | 5.18 | 0 | 0 | 0 |
23/10/2017 |
5.18
|
710 | 5.35 | 5.77 | 5.18 | 0 | 0 | 0 |
20/10/2017 |
5.35
|
12,000 | 5.26 | 5.86 | 5.18 | 0 | 0 | 0 |
19/10/2017 |
5.26
|
3,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
18/10/2017 |
5.26
|
5,500 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
17/10/2017 |
5.35
|
9,300 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
16/10/2017 |
5.35
|
9,501 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
13/10/2017 |
5.43
|
23,242 | 5.35 | 5.52 | 5.35 | 0 | 0 | 0 |
12/10/2017 |
5.35
|
9,000 | 5.35 | 5.43 | 5.18 | 0 | 0 | 0 |
11/10/2017 |
5.35
|
10,400 | 5.35 | 5.43 | 5.26 | 0 | 0 | 0 |
10/10/2017 |
5.35
|
18,000 | 5.18 | 5.35 | 5.26 | 0 | 0 | 0 |
09/10/2017 |
5.18
|
9,780 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
06/10/2017 |
5.09
|
1,200 | 5.01 | 5.09 | 5.09 | 0 | 0 | 0 |
05/10/2017 |
5.01
|
1,100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/10/2017 |
5.01
|
17,395 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
03/10/2017 |
4.92
|
10,150 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
02/10/2017 |
5.01
|
4,300 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
29/09/2017 |
5.09
|
3,100 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
28/09/2017 |
5.09
|
550 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
27/09/2017 |
5.09
|
2,060 | 5.01 | 5.09 | 4.84 | 0 | 0 | 0 |
26/09/2017 |
5.01
|
4,050 | 4.92 | 5.09 | 5.01 | 0 | 0 | 0 |
25/09/2017 |
4.92
|
1,577 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
22/09/2017 |
4.92
|
27,500 | 5.09 | 5.09 | 4.84 | 0 | 0 | 0 |
21/09/2017 |
5.09
|
4,900 | 5.09 | 5.09 | 4.67 | 0 | 0 | 0 |
20/09/2017 |
5.09
|
300 | 5.01 | 5.09 | 5.09 | 0 | 0 | 0 |