Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -1.78% | 27,601 | 0 | -0 |
21.90
22.50
22
|
2 tháng
(2024-09-23) |
-0.40 | -1.78% | 109,559 | 47,500 | 1.1 |
21.90
22.80
22
|
3 tháng
(2024-08-23) |
-1.10 | -4.74% | 161,631 | 50,440 | 1.1 |
21.90
23.20
22
|
6 tháng
(2024-05-27) |
0.40 | 1.84% | 686,599 | 268,140 | 6.1 |
21.40
23.80
22
|
12 tháng
(2023-11-27) |
0.42 | 1.93% | 1,402,144 | 263,640 | 6.0 |
21.40
25.08
22
|
24 tháng
(2022-12-02) |
-1.78 | -7.46% | 2,447,902 | 313,340 | 7.3 |
21.40
25.47
22
|
36 tháng
(2021-12-07) |
1.43 | 6.93% | 5,146,579 | 281,440 | 6.0 |
19.63
29.77
22
|
60 tháng
(2019-12-18) |
15.81 | 251.33% | 8,883,950 | 605,340 | 15.1 |
5.75
29.77
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2018 |
5.26
|
100 | 5.68 | 5.68 | 5.26 | 0 | 0 | 0 |
31/01/2018 |
5.68
|
200 | 5.19 | 5.68 | 5.68 | 0 | 0 | 0 |
30/01/2018 |
5.19
|
100 | 5.72 | 5.72 | 5.19 | 0 | 0 | 0 |
29/01/2018 |
5.72
|
5,000 | 5.53 | 5.72 | 5.72 | 0 | 0 | 0 |
26/01/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
25/01/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
24/01/2018 |
5.53
|
5,300 | 5.53 | 5.53 | 5.03 | 0 | 0 | 0 |
23/01/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
22/01/2018 |
5.53
|
2,300 | 5.38 | 5.53 | 5.38 | 0 | 0 | 0 |
19/01/2018 |
5.38
|
100 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 |
18/01/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
17/01/2018 |
5.72
|
200 | 5.68 | 5.72 | 5.19 | 0 | 0 | 0 |
16/01/2018 |
5.68
|
200 | 5.65 | 5.68 | 5.15 | 0 | 0 | 0 |
15/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
12/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
11/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
10/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
09/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
08/01/2018 |
5.65
|
500 | 5.15 | 5.65 | 5.65 | 0 | 0 | 0 |
05/01/2018 |
5.15
|
2,800 | 5.26 | 5.72 | 4.81 | 0 | 0 | 0 |
04/01/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
03/01/2018 |
5.26
|
100 | 5.84 | 5.84 | 5.26 | 0 | 0 | 0 |
02/01/2018 |
5.84
|
300 | 6.45 | 6.45 | 5.84 | 0 | 0 | 0 |
29/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
28/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
27/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
26/12/2017 |
6.45
|
33,200 | 5.91 | 6.45 | 5.34 | 0 | 0 | 0 |
25/12/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
22/12/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
21/12/2017 |
5.91
|
1,000 | 5.53 | 5.91 | 5.91 | 0 | 0 | 0 |
20/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
18/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
15/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
11/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
08/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
07/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
06/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
05/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
01/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
30/11/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
29/11/2017 |
5.53
|
100 | 5.03 | 5.53 | 5.53 | 0 | 0 | 0 |
28/11/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
27/11/2017 |
5.03
|
100 | 5.53 | 5.53 | 5.03 | 0 | 0 | 0 |
24/11/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
23/11/2017 |
5.53
|
200 | 5.45 | 5.53 | 4.96 | 0 | 0 | 0 |
22/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
20/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
13/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/11/2017 |
5.45
|
200 | 5.30 | 5.45 | 5.45 | 0 | 0 | 0 |
09/11/2017 |
5.30
|
100 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
08/11/2017 |
5.42
|
500 | 4.96 | 5.42 | 5.42 | 0 | 0 | 0 |
07/11/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
06/11/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/11/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
02/11/2017 |
4.96
|
100 | 5.45 | 5.45 | 4.96 | 0 | 0 | 0 |
01/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
31/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
30/10/2017 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 700 | 0 | 0.0 |
27/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
26/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/10/2017 |
5.45
|
100 | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 |
24/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
23/10/2017 |
5.00
|
1,100 | 5.53 | 5.53 | 5.00 | 0 | 0 | 0 |
20/10/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/10/2017 |
5.53
|
200 | 5.45 | 5.53 | 4.96 | 0 | 0 | 0 |
18/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/10/2017 |
5.45
|
300 | 5.34 | 5.45 | 5.45 | 0 | 0 | 0 |
13/10/2017 |
5.34
|
1,100 | 5.45 | 5.45 | 4.96 | 0 | 0 | 0 |
12/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
11/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
09/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
05/10/2017 |
5.45
|
200 | 5.53 | 5.53 | 5.03 | 0 | 0 | 0 |
04/10/2017 |
5.53
|
100 | 5.49 | 5.53 | 5.53 | 0 | 0 | 0 |
03/10/2017 |
5.49
|
400 | 5.34 | 5.49 | 4.88 | 0 | 0 | 0 |
02/10/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
29/09/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
28/09/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
27/09/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
26/09/2017 |
5.34
|
2,000 | 5.45 | 5.45 | 5.00 | 0 | 0 | 0 |
25/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
22/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/09/2017 |
5.45
|
100 | 5.15 | 5.45 | 5.45 | 0 | 0 | 0 |
20/09/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
19/09/2017 |
5.15
|
1,600 | 4.88 | 5.15 | 5.15 | 0 | 0 | 0 |
18/09/2017 |
4.88
|
100 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
15/09/2017 |
5.38
|
100 | 4.96 | 5.38 | 5.38 | 0 | 0 | 0 |
14/09/2017 |
4.96
|
4,300 | 4.92 | 4.96 | 4.92 | 0 | 4,300 | -0.1 |