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 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
4.45
|
4,600 | 4.40 | 4.45 | 4.35 | 100 | 0 | 0.0 |
26/04/2018 |
4.40
|
8,600 | 4.45 | 4.45 | 4.40 | 4,000 | 0 | 0.0 |
24/04/2018 |
4.45
|
400 | 4.40 | 4.45 | 4.45 | 0 | 0 | 0 |
23/04/2018 |
4.40
|
4,100 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
20/04/2018 |
4.40
|
12,500 | 4.35 | 4.40 | 4.35 | 1,400 | 0 | 0.0 |
19/04/2018 |
4.35
|
7,900 | 4.40 | 4.40 | 4.35 | 7,000 | 0 | 0.1 |
18/04/2018 |
4.40
|
7,400 | 4.40 | 4.40 | 4.35 | 700 | 0 | 0.0 |
17/04/2018 |
4.40
|
7,400 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
16/04/2018 |
4.40
|
19,300 | 4.77 | 4.77 | 4.40 | 3,700 | 0 | 0.0 |
13/04/2018 |
4.77
|
200 | 4.45 | 4.77 | 4.77 | 0 | 0 | 0 |
12/04/2018 |
4.45
|
17,500 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
11/04/2018 |
4.56
|
23,300 | 4.67 | 4.67 | 4.56 | 2,000 | 0 | 0.0 |
10/04/2018 |
4.67
|
21,300 | 4.67 | 4.67 | 4.56 | 0 | 0 | 0 |
09/04/2018 |
4.67
|
5,900 | 4.67 | 4.67 | 4.67 | 1,600 | 0 | 0.0 |
06/04/2018 |
4.67
|
5,200 | 4.77 | 4.77 | 4.67 | 700 | 0 | 0.0 |
05/04/2018 |
4.77
|
30,900 | 4.77 | 4.82 | 4.67 | 0 | 0 | 0 |
04/04/2018 |
4.77
|
30,700 | 4.72 | 4.77 | 4.67 | 300 | 0 | 0.0 |
03/04/2018 |
4.72
|
15,200 | 4.67 | 4.72 | 4.72 | 0 | 0 | 0 |
02/04/2018 |
4.67
|
19,000 | 4.77 | 4.82 | 4.67 | 0 | 0 | 0 |
30/03/2018 |
4.77
|
4,400 | 4.67 | 4.77 | 4.61 | 0 | 0 | 0 |
29/03/2018 |
4.67
|
1,000 | 4.77 | 4.77 | 4.67 | 0 | 0 | 0 |
28/03/2018 |
4.77
|
2,700 | 4.77 | 4.77 | 4.72 | 100 | 0 | 0.0 |
27/03/2018 |
4.77
|
17,900 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 |
26/03/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/03/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/03/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
21/03/2018 |
4.77
|
16,800 | 4.72 | 4.77 | 4.77 | 0 | 0 | 0 |
20/03/2018 |
4.72
|
2,600 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
19/03/2018 |
4.77
|
2,100 | 4.72 | 4.82 | 4.77 | 0 | 0 | 0 |
16/03/2018 |
4.72
|
11,900 | 4.61 | 4.72 | 4.61 | 100 | 0 | 0.0 |
15/03/2018 |
4.61
|
5,000 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
14/03/2018 |
4.67
|
38,200 | 4.77 | 4.77 | 4.56 | 1,000 | 0 | 0.0 |
13/03/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/03/2018 |
4.77
|
4,000 | 4.67 | 4.77 | 4.67 | 600 | 0 | 0.0 |
09/03/2018 |
4.67
|
8,600 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 |
08/03/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
07/03/2018 |
4.88
|
14,900 | 4.93 | 4.93 | 4.61 | 0 | 0 | 0 |
06/03/2018 |
4.93
|
11,900 | 4.61 | 4.93 | 4.61 | 0 | 0 | 0 |
05/03/2018 |
4.61
|
4,872 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 |
02/03/2018 |
4.77
|
3,000 | 4.72 | 4.77 | 4.72 | 1,500 | 0 | 0.0 |
01/03/2018 |
4.72
|
21,700 | 4.77 | 4.77 | 4.56 | 10,000 | 0 | 0.1 |
28/02/2018 |
4.77
|
4,800 | 4.77 | 4.77 | 4.77 | 2,000 | 0 | 0.0 |
27/02/2018 |
4.77
|
3,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
26/02/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/02/2018 |
4.77
|
6,600 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/02/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
21/02/2018 |
4.77
|
18,000 | 5.04 | 5.04 | 4.67 | 7,500 | 0 | 0.1 |
13/02/2018 |
5.04
|
500 | 4.82 | 5.04 | 4.82 | 0 | 0 | 0 |
12/02/2018 |
4.82
|
300 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
09/02/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
08/02/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
07/02/2018 |
4.88
|
11,100 | 4.61 | 4.88 | 4.51 | 9,800 | 0 | 0.1 |
06/02/2018 |
4.61
|
3,400 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 |
05/02/2018 |
4.72
|
2,800 | 4.88 | 4.88 | 4.67 | 400 | 0 | 0.0 |
02/02/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
01/02/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
31/01/2018 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
30/01/2018 |
4.88
|
29,600 | 4.82 | 4.88 | 4.51 | 20,900 | 0 | 0.2 |
29/01/2018 |
4.82
|
14,600 | 4.82 | 4.98 | 4.77 | 0 | 0 | 0 |
26/01/2018 |
4.82
|
5,200 | 4.67 | 4.82 | 4.72 | 0 | 0 | 0 |
25/01/2018 |
4.67
|
5,500 | 4.77 | 4.77 | 4.67 | 0 | 0 | 0 |
24/01/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/01/2018 |
4.77
|
1,500 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/01/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
19/01/2018 |
4.77
|
3,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/01/2018 |
4.77
|
6,600 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/01/2018 |
4.77
|
1,800 | 4.72 | 4.77 | 4.77 | 0 | 0 | 0 |
16/01/2018 |
4.72
|
500 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
15/01/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/01/2018 |
4.77
|
4,100 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 |
11/01/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/01/2018 |
4.88
|
1,000 | 4.77 | 4.88 | 4.88 | 0 | 0 | 0 |
09/01/2018 |
4.77
|
700 | 4.77 | 4.77 | 4.77 | 500 | 0 | 0.0 |
08/01/2018 |
4.77
|
6,800 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
05/01/2018 |
4.77
|
2,900 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
04/01/2018 |
4.77
|
13,700 | 4.77 | 4.82 | 4.77 | 0 | 0 | 0 |
03/01/2018 |
4.77
|
6,000 | 4.72 | 4.77 | 4.77 | 0 | 0 | 0 |
02/01/2018 |
4.72
|
5,700 | 4.67 | 4.72 | 4.67 | 600 | 0 | 0.0 |
29/12/2017 |
4.67
|
3,500 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
28/12/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
27/12/2017 |
4.67
|
300 | 4.88 | 4.88 | 4.67 | 0 | 0 | 0 |
26/12/2017 |
4.88
|
200 | 4.77 | 4.88 | 4.77 | 0 | 0 | 0 |
25/12/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/12/2017 |
4.77
|
1,900 | 4.93 | 4.93 | 4.77 | 0 | 0 | 0 |
21/12/2017 |
4.93
|
100 | 4.56 | 4.93 | 4.93 | 0 | 0 | 0 |
20/12/2017 |
4.56
|
1,700 | 4.72 | 4.77 | 4.56 | 1,000 | 0 | 0.0 |
19/12/2017 |
4.72
|
7,700 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
18/12/2017 |
4.77
|
15,600 | 4.82 | 4.82 | 4.67 | 2,500 | 0 | 0.0 |
15/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
14/12/2017 |
4.82
|
5,100 | 4.77 | 4.82 | 4.67 | 0 | 0 | 0 |
13/12/2017 |
4.77
|
2,700 | 4.77 | 4.77 | 4.77 | 2,600 | 0 | 0.0 |
12/12/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
11/12/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
08/12/2017 |
4.77
|
36,100 | 4.67 | 4.77 | 4.56 | 28,500 | 0 | 0.2 |
07/12/2017 |
4.67
|
9,300 | 4.67 | 4.67 | 4.67 | 6,000 | 0 | 0.1 |
06/12/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/12/2017 |
4.67
|
32,700 | 4.93 | 4.93 | 4.67 | 6,000 | 0 | 0.1 |
04/12/2017 |
4.93
|
49,600 | 4.82 | 4.93 | 4.61 | 0 | 0 | 0 |
01/12/2017 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
30/11/2017 |
4.82
|
3,100 | 4.77 | 4.82 | 4.77 | 0 | 0 | 0 |