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) |
19/09/2017 |
5.01
|
120 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/09/2017 |
5.01
|
4,210 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 |
15/09/2017 |
5.09
|
1,000 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
14/09/2017 |
5.09
|
2,300 | 4.84 | 5.09 | 4.84 | 0 | 0 | 0 |
13/09/2017 |
4.84
|
600 | 4.75 | 5.43 | 4.75 | 0 | 0 | 0 |
12/09/2017 |
4.75
|
2,200 | 4.84 | 5.26 | 4.75 | 0 | 0 | 0 |
11/09/2017 |
4.84
|
1,100 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |
08/09/2017 |
4.75
|
500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
07/09/2017 |
4.75
|
2,500 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
06/09/2017 |
4.67
|
4,000 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
05/09/2017 |
4.67
|
3,230 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
01/09/2017 |
4.75
|
2,600 | 4.67 | 5.26 | 4.67 | 0 | 0 | 0 |
31/08/2017 |
4.67
|
2,700 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
30/08/2017 |
4.67
|
0 | 4.75 | 4.67 | 4.67 | 0 | 0 | 0 |
29/08/2017 |
4.75
|
4,800 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
28/08/2017 |
4.58
|
8,100 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
25/08/2017 |
4.67
|
2,700 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
24/08/2017 |
4.67
|
24,100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
23/08/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/08/2017 |
4.67
|
700 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
21/08/2017 |
4.67
|
1,300 | 4.75 | 4.75 | 4.41 | 0 | 0 | 0 |
18/08/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/08/2017 |
4.75
|
700 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
16/08/2017 |
4.67
|
410 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
15/08/2017 |
4.67
|
500 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
14/08/2017 |
4.58
|
1,000 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
11/08/2017 |
4.67
|
7,313 | 4.84 | 4.84 | 4.07 | 0 | 0 | 0 |
10/08/2017 |
4.84
|
1,200 | 4.75 | 4.84 | 4.67 | 0 | 0 | 0 |
09/08/2017 |
4.75
|
2,000 | 4.75 | 4.75 | 4.41 | 0 | 0 | 0 |
08/08/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
07/08/2017 |
4.75
|
3,902 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |
04/08/2017 |
4.75
|
1,700 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/08/2017 |
4.75
|
500 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
02/08/2017 |
4.67
|
8,000 | 4.50 | 4.67 | 4.67 | 0 | 0 | 0 |
01/08/2017 |
4.50
|
1,400 | 4.58 | 4.58 | 4.16 | 0 | 0 | 0 |
31/07/2017 |
4.58
|
5,500 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
28/07/2017 |
4.67
|
8,200 | 4.67 | 4.75 | 4.50 | 0 | 0 | 0 |
27/07/2017 |
4.67
|
6,854 | 4.41 | 4.67 | 4.41 | 0 | 0 | 0 |
26/07/2017 |
4.41
|
1,000 | 4.67 | 4.67 | 4.41 | 0 | 0 | 0 |
25/07/2017 |
4.67
|
11,100 | 5.43 | 6.03 | 4.67 | 0 | 0 | 0 |
24/07/2017 |
5.43
|
400 | 4.92 | 5.43 | 5.43 | 0 | 0 | 0 |
21/07/2017 |
4.92
|
2,101 | 4.33 | 4.92 | 4.41 | 0 | 0 | 0 |
20/07/2017 |
4.33
|
2,500 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
19/07/2017 |
4.50
|
100 | 4.33 | 4.50 | 4.50 | 0 | 0 | 0 |
18/07/2017 |
4.33
|
5,000 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
17/07/2017 |
4.41
|
1,193 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
14/07/2017 |
4.50
|
1,000 | 4.33 | 4.50 | 4.50 | 0 | 0 | 0 |
13/07/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/07/2017 |
4.33
|
20,301 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
11/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/07/2017 |
4.50
|
1,000 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
07/07/2017 |
4.58
|
800 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
06/07/2017 |
4.58
|
9,500 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
05/07/2017 |
4.58
|
48,300 | 4.33 | 4.67 | 4.50 | 0 | 0 | 0 |
04/07/2017 |
4.33
|
6,400 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
03/07/2017 |
4.41
|
5,000 | 4.67 | 4.67 | 4.33 | 0 | 0 | 0 |
30/06/2017 |
4.67
|
2,400 | 4.58 | 4.67 | 4.41 | 0 | 0 | 0 |
29/06/2017 |
4.58
|
24,153 | 4.24 | 4.75 | 4.50 | 0 | 0 | 0 |
28/06/2017 |
4.24
|
1,060 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/06/2017 |
4.24
|
3,060 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/06/2017 |
4.24
|
1,050 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
23/06/2017 |
4.24
|
1,700 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
22/06/2017 |
4.24
|
710 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
21/06/2017 |
4.24
|
2,350 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
20/06/2017 |
4.33
|
250 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
19/06/2017 |
4.50
|
6,600 | 4.67 | 5.26 | 4.50 | 0 | 0 | 0 |
16/06/2017 |
4.67
|
4,520 | 4.84 | 5.09 | 4.50 | 0 | 0 | 0 |
15/06/2017 |
4.84
|
300 | 4.33 | 4.92 | 4.33 | 0 | 0 | 0 |
14/06/2017 |
4.33
|
8,510 | 3.82 | 4.33 | 4.24 | 0 | 0 | 0 |
13/06/2017 |
3.82
|
225 | 4.24 | 4.24 | 3.82 | 0 | 0 | 0 |
12/06/2017 |
4.24
|
6,810 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
09/06/2017 |
4.24
|
1,701 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
08/06/2017 |
4.50
|
4,127 | 4.41 | 4.92 | 4.50 | 0 | 0 | 0 |
07/06/2017 |
4.41
|
11,600 | 4.16 | 4.58 | 4.41 | 0 | 0 | 0 |
06/06/2017 |
4.16
|
7,425 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
05/06/2017 |
4.33
|
200 | 4.24 | 4.33 | 4.33 | 0 | 0 | 0 |
02/06/2017 |
4.24
|
3,020 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
01/06/2017 |
4.33
|
631 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
31/05/2017 |
4.33
|
810 | 4.24 | 4.33 | 4.33 | 0 | 0 | 0 |
30/05/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
29/05/2017 |
4.24
|
1,820 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
26/05/2017 |
4.33
|
16,380 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
25/05/2017 |
4.24
|
141 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/05/2017 |
4.24
|
2,000 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
23/05/2017 |
4.24
|
15,738 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
22/05/2017 |
4.24
|
5,400 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
19/05/2017 |
4.24
|
456 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
18/05/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/05/2017 |
4.33
|
1,100 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
16/05/2017 |
4.41
|
1,100 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 |
15/05/2017 |
4.24
|
636 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
12/05/2017 |
4.33
|
185 | 4.24 | 4.33 | 4.33 | 0 | 0 | 0 |
11/05/2017 |
4.24
|
94 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
10/05/2017 |
4.24
|
7,700 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/05/2017 |
4.24
|
10,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
08/05/2017 |
4.24
|
6,240 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
05/05/2017 |
4.24
|
700 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
04/05/2017 |
4.24
|
9,500 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
03/05/2017 |
4.24
|
41,100 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
28/04/2017 |
4.24
|
4,800 | 4.41 | 4.41 | 3.99 | 0 | 0 | 0 |