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) |
0.50 | 4.59% | 14,000 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.70 | 6.54% | 43,800 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-24) |
0.40 | 3.64% | 99,700 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.69 | 6.41% | 186,200 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-26) |
2.22 | 24.23% | 220,800 | -27,500 | -0.3 |
9.18
12.11
11.40
|
24 tháng
(2022-10-03) |
1.67 | 17.22% | 2,233,811 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-06) |
2.62 | 29.91% | 2,971,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-17) |
5.42 | 90.62% | 4,677,172 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
6.09
|
1,900 | 5.98 | 6.19 | 5.72 | 200 | 0 | 0.0 |
28/11/2017 |
5.98
|
400 | 5.72 | 5.98 | 5.72 | 200 | 0 | 0.0 |
27/11/2017 |
5.72
|
910 | 5.98 | 6.30 | 5.72 | 10 | 0 | 0.0 |
24/11/2017 |
5.98
|
2,900 | 5.88 | 5.98 | 5.72 | 100 | 0 | 0.0 |
23/11/2017 |
5.88
|
200 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
22/11/2017 |
5.88
|
1,600 | 5.77 | 5.88 | 5.72 | 0 | 0 | 0 |
21/11/2017 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
20/11/2017 |
5.77
|
6,000 | 5.77 | 5.77 | 5.67 | 100 | 0 | 0.0 |
17/11/2017 |
5.77
|
69,400 | 5.72 | 5.77 | 5.72 | 200 | 0 | 0.0 |
16/11/2017 |
5.72
|
17,900 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 |
15/11/2017 |
5.77
|
9,500 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 |
14/11/2017 |
5.72
|
600 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 |
13/11/2017 |
5.77
|
12,600 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 |
10/11/2017 |
5.72
|
100 | 5.67 | 5.72 | 5.72 | 0 | 0 | 0 |
09/11/2017 |
5.67
|
6,100 | 5.67 | 5.72 | 5.56 | 0 | 0 | 0 |
08/11/2017 |
5.67
|
4,300 | 5.72 | 5.77 | 5.67 | 0 | 0 | 0 |
07/11/2017 |
5.72
|
1,000 | 5.67 | 5.72 | 5.62 | 0 | 700 | -0.0 |
06/11/2017 |
5.67
|
7,100 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 |
03/11/2017 |
5.77
|
11,600 | 5.72 | 5.77 | 5.56 | 100 | 0 | 0.0 |
02/11/2017 |
5.72
|
2,000 | 5.77 | 5.77 | 5.56 | 100 | 0 | 0.0 |
01/11/2017 |
5.77
|
15,500 | 6.40 | 6.40 | 5.77 | 500 | 500 | 0.0 |
31/10/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/10/2017 |
6.40
|
10,810 | 6.19 | 6.67 | 5.62 | 110 | 0 | 0.0 |
27/10/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
26/10/2017 |
6.19
|
200 | 5.67 | 6.19 | 5.77 | 200 | 0 | 0.0 |
25/10/2017 |
5.67
|
2,100 | 5.62 | 5.67 | 5.62 | 100 | 0 | 0.0 |
24/10/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
23/10/2017 |
5.62
|
32,000 | 5.62 | 5.77 | 5.62 | 100 | 0 | 0.0 |
20/10/2017 |
5.62
|
8,900 | 5.67 | 5.67 | 5.62 | 0 | 0 | 0 |
19/10/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
18/10/2017 |
5.67
|
700 | 5.62 | 5.67 | 5.62 | 0 | 0 | 0 |
17/10/2017 |
5.62
|
4,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
16/10/2017 |
5.62
|
20,400 | 5.62 | 5.62 | 5.56 | 0 | 10,000 | -0.1 |
13/10/2017 |
5.62
|
11,300 | 5.62 | 5.67 | 5.62 | 0 | 0 | 0 |
12/10/2017 |
5.62
|
3,800 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 |
11/10/2017 |
5.62
|
900 | 5.67 | 5.67 | 5.51 | 100 | 0 | 0.0 |
10/10/2017 |
5.67
|
11,200 | 5.67 | 5.67 | 5.51 | 200 | 0 | 0.0 |
09/10/2017 |
5.67
|
6,400 | 5.72 | 5.72 | 5.46 | 100 | 0 | 0.0 |
06/10/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
05/10/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
04/10/2017 |
5.72
|
300 | 5.93 | 5.93 | 5.56 | 100 | 0 | 0.0 |
03/10/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
02/10/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
29/09/2017 |
5.93
|
9,300 | 6.09 | 6.09 | 5.67 | 9,300 | 0 | 0.1 |
28/09/2017 |
6.09
|
200 | 5.67 | 6.09 | 5.88 | 200 | 0 | 0.0 |
27/09/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
26/09/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
25/09/2017 |
5.67
|
100 | 5.51 | 5.67 | 5.67 | 0 | 0 | 0 |
22/09/2017 |
5.51
|
4,900 | 5.51 | 5.72 | 5.51 | 100 | 0 | 0.0 |
21/09/2017 |
5.51
|
15,800 | 5.46 | 5.51 | 5.46 | 0 | 0 | 0 |
20/09/2017 |
5.46
|
10,000 | 5.56 | 5.56 | 5.46 | 0 | 0 | 0 |
19/09/2017 |
5.56
|
400 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
18/09/2017 |
5.56
|
11,718 | 5.41 | 5.56 | 5.41 | 200 | 0 | 0.0 |
15/09/2017 |
5.41
|
3,000 | 5.51 | 5.51 | 5.41 | 0 | 0 | 0 |
14/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
13/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
12/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
11/09/2017 |
5.51
|
10,300 | 5.56 | 5.56 | 5.30 | 100 | 0 | 0.0 |
08/09/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
07/09/2017 |
5.56
|
3,100 | 5.62 | 5.62 | 5.30 | 100 | 0 | 0.0 |
06/09/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
05/09/2017 |
5.62
|
418 | 5.62 | 5.62 | 5.30 | 100 | 0 | 0.0 |
01/09/2017 |
5.62
|
200 | 5.51 | 5.67 | 5.62 | 100 | 0 | 0.0 |
31/08/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/08/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
29/08/2017 |
5.51
|
700 | 5.41 | 5.56 | 5.41 | 100 | 0 | 0.0 |
28/08/2017 |
5.41
|
900 | 5.35 | 5.51 | 5.41 | 300 | 0 | 0.0 |
25/08/2017 |
5.35
|
13,400 | 5.30 | 5.35 | 5.30 | 100 | 0 | 0.0 |
24/08/2017 |
5.30
|
3,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/08/2017 |
5.30
|
6,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/08/2017 |
5.30
|
4,100 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
21/08/2017 |
5.35
|
6,110 | 5.35 | 5.35 | 5.25 | 100 | 0 | 0.0 |
18/08/2017 |
5.35
|
2,200 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 |
17/08/2017 |
5.30
|
8,900 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
16/08/2017 |
5.35
|
100 | 5.30 | 5.35 | 5.35 | 0 | 0 | 0 |
15/08/2017 |
5.30
|
6,010 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
14/08/2017 |
5.30
|
100 | 5.25 | 5.30 | 5.30 | 0 | 0 | 0 |
11/08/2017 |
5.25
|
24,300 | 5.25 | 5.35 | 5.25 | 100 | 0 | 0.0 |
10/08/2017 |
5.25
|
30,100 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
09/08/2017 |
5.35
|
40,200 | 5.41 | 5.41 | 5.25 | 100 | 0 | 0.0 |
08/08/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
07/08/2017 |
5.41
|
1,200 | 5.35 | 5.41 | 5.25 | 100 | 1,100 | -0.0 |
04/08/2017 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
03/08/2017 |
5.35
|
100 | 5.25 | 5.35 | 5.35 | 0 | 0 | 0 |
02/08/2017 |
5.25
|
35,600 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 |
01/08/2017 |
5.41
|
3,700 | 5.51 | 5.51 | 5.25 | 100 | 3,600 | -0.0 |
31/07/2017 |
5.51
|
100 | 5.35 | 5.51 | 5.51 | 100 | 0 | 0.0 |
28/07/2017 |
5.35
|
5,500 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
27/07/2017 |
5.25
|
46,100 | 5.30 | 5.30 | 5.25 | 0 | 1,000 | -0.0 |
26/07/2017 |
5.30
|
2,000 | 5.30 | 5.30 | 5.20 | 0 | 1,800 | -0.0 |
25/07/2017 |
5.30
|
3,800 | 5.30 | 5.30 | 5.25 | 0 | 3,600 | -0.0 |
24/07/2017 |
5.30
|
66,600 | 5.20 | 5.30 | 5.25 | 200 | 0 | 0.0 |
21/07/2017 |
5.20
|
3,518 | 5.25 | 5.41 | 5.09 | 100 | 1,800 | -0.0 |
20/07/2017 |
5.25
|
58,002 | 5.14 | 5.30 | 5.25 | 100 | 3,800 | -0.0 |
19/07/2017 |
5.14
|
852 | 5.25 | 5.25 | 5.14 | 0 | 800 | -0.0 |
18/07/2017 |
5.25
|
100 | 5.14 | 5.25 | 5.25 | 100 | 0 | 0.0 |
17/07/2017 |
5.14
|
2,200 | 5.14 | 5.35 | 5.09 | 100 | 800 | -0.0 |
14/07/2017 |
5.14
|
1,846 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 |
13/07/2017 |
5.20
|
12,700 | 5.14 | 5.20 | 5.14 | 0 | 7,200 | -0.1 |
12/07/2017 |
5.14
|
9,800 | 5.30 | 5.30 | 5.14 | 0 | 1,800 | -0.0 |