Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/10/2017 |
4.84
|
1,435 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/10/2017 |
4.84
|
4,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
25/10/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 100 | -0.0 |
24/10/2017 |
4.84
|
4,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/10/2017 |
4.84
|
237 | 5.18 | 5.18 | 4.84 | 0 | 0 | 0 |
20/10/2017 |
5.18
|
0 | 5.11 | 5.18 | 5.18 | 0 | 0 | 0 |
19/10/2017 |
5.11
|
200 | 4.98 | 5.18 | 5.11 | 100 | 0 | 0.0 |
18/10/2017 |
4.98
|
200 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |
17/10/2017 |
5.18
|
100 | 4.84 | 5.18 | 5.18 | 0 | 0 | 0 |
16/10/2017 |
4.84
|
800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/10/2017 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/10/2017 |
4.84
|
9,580 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/10/2017 |
4.84
|
2,300 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
10/10/2017 |
4.98
|
517 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
09/10/2017 |
4.84
|
21,607 | 4.84 | 4.84 | 4.84 | 0 | 4,500 | -0.0 |
06/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/10/2017 |
4.84
|
11,900 | 4.84 | 5.04 | 4.84 | 0 | 0 | 0 |
04/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
03/10/2017 |
4.84
|
2,900 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/10/2017 |
4.84
|
13,464 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
29/09/2017 |
4.84
|
5,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/09/2017 |
4.84
|
6,800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/09/2017 |
4.84
|
11,307 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/09/2017 |
4.84
|
11,034 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
25/09/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/09/2017 |
4.84
|
464 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 |
21/09/2017 |
5.04
|
4 | 4.84 | 5.04 | 5.04 | 0 | 0 | 0 |
20/09/2017 |
4.84
|
238 | 5.18 | 5.18 | 4.84 | 0 | 0 | 0 |
19/09/2017 |
5.18
|
100 | 4.84 | 5.18 | 5.18 | 0 | 0 | 0 |
18/09/2017 |
4.84
|
1,850 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/09/2017 |
4.84
|
2,100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/09/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/09/2017 |
4.84
|
23,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/09/2017 |
4.84
|
4,600 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 |
08/09/2017 |
5.11
|
100 | 4.84 | 5.11 | 5.11 | 0 | 0 | 0 |
07/09/2017 |
4.84
|
25 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/09/2017 |
4.84
|
6,100 | 5.39 | 5.39 | 4.84 | 0 | 0 | 0 |
01/09/2017 |
5.39
|
400 | 4.91 | 5.39 | 4.84 | 0 | 0 | 0 |
31/08/2017 |
4.91
|
100 | 5.46 | 5.46 | 4.91 | 0 | 0 | 0 |
30/08/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
29/08/2017 |
5.46
|
100 | 4.84 | 5.46 | 5.46 | 0 | 0 | 0 |
28/08/2017 |
4.84
|
3,200 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 |
25/08/2017 |
5.11
|
100 | 4.91 | 5.11 | 5.11 | 0 | 0 | 0 |
24/08/2017 |
4.91
|
100 | 5.46 | 5.46 | 4.91 | 0 | 0 | 0 |
23/08/2017 |
5.46
|
100 | 5.18 | 5.46 | 5.46 | 0 | 0 | 0 |
22/08/2017 |
5.18
|
200 | 5.11 | 5.18 | 5.11 | 0 | 0 | 0 |
21/08/2017 |
5.11
|
500 | 4.98 | 5.11 | 4.98 | 0 | 0 | 0 |
18/08/2017 |
4.98
|
500 | 5.18 | 5.18 | 4.91 | 0 | 0 | 0 |
17/08/2017 |
5.18
|
500 | 4.98 | 5.18 | 5.18 | 0 | 0 | 0 |
16/08/2017 |
4.98
|
2,200 | 5.04 | 5.32 | 4.98 | 0 | 0 | 0 |
15/08/2017 |
5.04
|
12,200 | 4.84 | 5.39 | 4.84 | 0 | 0 | 0 |
14/08/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/08/2017 |
4.84
|
400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
10/08/2017 |
4.84
|
2,300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/08/2017 |
4.84
|
1,900 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
08/08/2017 |
4.84
|
9,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
07/08/2017 |
4.84
|
12,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
04/08/2017 |
4.84
|
7,400 | 4.84 | 5.04 | 4.84 | 0 | 0 | 0 |
03/08/2017 |
4.84
|
2,300 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 |
02/08/2017 |
5.11
|
200 | 4.84 | 5.11 | 5.11 | 0 | 31 | -0.0 |
01/08/2017 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
31/07/2017 |
4.84
|
19,615 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/07/2017 |
4.84
|
9,400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/07/2017 |
4.84
|
12,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/07/2017 |
4.84
|
8,300 | 4.84 | 5.11 | 4.84 | 0 | 0 | 0 |
25/07/2017 |
4.84
|
18,500 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 |
24/07/2017 |
5.04
|
100 | 4.77 | 5.04 | 5.04 | 0 | 0 | 0 |
21/07/2017 |
4.77
|
700 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
20/07/2017 |
4.84
|
7,200 | 5.11 | 5.11 | 4.28 | 0 | 0 | 0 |
19/07/2017 |
5.11
|
591 | 5.25 | 5.25 | 4.56 | 0 | 0 | 0 |
18/07/2017 |
5.25
|
0 | 4.84 | 5.25 | 5.25 | 0 | 0 | 0 |
17/07/2017 |
4.84
|
6,800 | 4.84 | 5.32 | 4.84 | 0 | 0 | 0 |
14/07/2017 |
4.84
|
5,300 | 5.11 | 5.11 | 4.84 | 4,500 | 0 | 0.0 |
13/07/2017 |
5.11
|
384 | 6.01 | 6.01 | 5.11 | 0 | 0 | 0 |
12/07/2017 |
6.01
|
400 | 5.25 | 6.01 | 6.01 | 0 | 0 | 0 |
11/07/2017 |
5.25
|
200 | 4.98 | 5.25 | 5.25 | 0 | 0 | 0 |
10/07/2017 |
4.98
|
300 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 |
07/07/2017 |
5.04
|
100 | 4.84 | 5.04 | 5.04 | 0 | 0 | 0 |
06/07/2017 |
4.84
|
5,300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/07/2017 |
4.84
|
3,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
04/07/2017 |
4.84
|
13,620 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
03/07/2017 |
4.84
|
9,506 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 |
30/06/2017 |
5.11
|
172 | 4.84 | 5.11 | 5.11 | 0 | 0 | 0 |
29/06/2017 |
4.84
|
5,015 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/06/2017 |
4.84
|
6,070 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/06/2017 |
4.84
|
26,800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/06/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/06/2017 |
4.84
|
1,600 | 4.91 | 5.04 | 4.84 | 0 | 0 | 0 |
22/06/2017 |
4.91
|
6,800 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
21/06/2017 |
4.84
|
10,550 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
20/06/2017 |
4.84
|
3,500 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 |
19/06/2017 |
5.11
|
100 | 4.84 | 5.11 | 5.11 | 0 | 0 | 0 |
16/06/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/06/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/06/2017 |
4.84
|
1,000 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 |
13/06/2017 |
5.11
|
100 | 4.84 | 5.11 | 5.11 | 0 | 0 | 0 |
12/06/2017 |
4.84
|
1,219 | 5.11 | 5.32 | 4.84 | 0 | 0 | 0 |
09/06/2017 |
5.11
|
10,400 | 5.32 | 5.46 | 4.84 | 0 | 0 | 0 |