| 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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
5.85
|
200 | 5.50 | 5.85 | 5.85 | 200 | 0 | 0.0 |
| 24/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/11/2017 |
5.50
|
200 | 4.80 | 5.50 | 5.50 | 200 | 0 | 0.0 |
| 20/11/2017 |
4.80
|
2,200 | 5.56 | 5.56 | 4.80 | 0 | 0 | 0 |
| 17/11/2017 |
5.56
|
200 | 4.97 | 5.56 | 5.56 | 200 | 0 | 0.0 |
| 16/11/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 15/11/2017 |
4.97
|
100 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 |
| 14/11/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 13/11/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 10/11/2017 |
5.26
|
2,000 | 4.97 | 5.26 | 5.26 | 0 | 0 | 0 |
| 09/11/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/11/2017 |
4.97
|
0 | 4.80 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/11/2017 |
4.80
|
1,600 | 5.03 | 5.21 | 4.80 | 0 | 0 | 0 |
| 06/11/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/11/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/11/2017 |
5.03
|
3,000 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 |
| 01/11/2017 |
5.26
|
2,000 | 5.85 | 5.85 | 5.26 | 0 | 0 | 0 |
| 31/10/2017 |
5.85
|
4,400 | 5.26 | 5.85 | 5.73 | 4,400 | 0 | 0.0 |
| 30/10/2017 |
5.26
|
1,000 | 5.85 | 5.85 | 5.26 | 0 | 0 | 0 |
| 27/10/2017 |
5.85
|
200 | 5.21 | 5.85 | 5.85 | 200 | 0 | 0.0 |
| 26/10/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 25/10/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 24/10/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/10/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 20/10/2017 |
5.21
|
300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 19/10/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 18/10/2017 |
5.21
|
3,700 | 5.85 | 5.85 | 5.21 | 0 | 0 | 0 |
| 17/10/2017 |
5.85
|
100 | 5.26 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/10/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 13/10/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 12/10/2017 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 11/10/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 10/10/2017 |
5.26
|
1,500 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 09/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/10/2017 |
5.50
|
100 | 5.26 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/10/2017 |
5.26
|
7,000 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
| 03/10/2017 |
5.44
|
0 | 5.50 | 5.44 | 5.44 | 0 | 0 | 0 |
| 02/10/2017 |
5.50
|
1,100 | 6.43 | 6.43 | 5.09 | 0 | 0 | 0 |
| 29/09/2017 |
6.43
|
28,000 | 5.73 | 6.43 | 5.56 | 27,800 | 0 | 0.3 |
| 28/09/2017 |
5.73
|
9,200 | 5.85 | 5.85 | 5.32 | 8,000 | 0 | 0.1 |
| 27/09/2017 |
5.85
|
500 | 5.26 | 5.85 | 5.85 | 500 | 0 | 0.0 |
| 26/09/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 25/09/2017 |
5.26
|
400 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 22/09/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/09/2017 |
5.26
|
100 | 5.85 | 5.85 | 5.26 | 0 | 0 | 0 |
| 20/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 19/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 18/09/2017 |
5.85
|
1 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 15/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 12/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 11/09/2017 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 08/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/09/2017 |
5.85
|
600 | 5.21 | 5.85 | 5.85 | 0 | 0 | 0 |
| 06/09/2017 |
5.21
|
5,500 | 4.68 | 5.21 | 4.97 | 0 | 5,000 | -0.0 |
| 05/09/2017 |
4.68
|
1,500 | 4.85 | 4.85 | 4.39 | 0 | 0 | 0 |
| 01/09/2017 |
4.85
|
1,000 | 6.32 | 6.32 | 4.85 | 0 | 0 | 0 |
| 31/08/2017 |
6.32
|
20,600 | 5.56 | 6.32 | 5.38 | 20,600 | 0 | 0.2 |
| 30/08/2017 |
5.56
|
500 | 5.15 | 5.56 | 5.56 | 500 | 0 | 0.0 |
| 29/08/2017 |
5.15
|
2,100 | 5.21 | 5.26 | 5.15 | 500 | 0 | 0.0 |
| 28/08/2017 |
5.21
|
700 | 5.15 | 5.21 | 4.45 | 500 | 0 | 0.0 |
| 25/08/2017 |
5.15
|
600 | 4.62 | 5.15 | 5.15 | 500 | 0 | 0.0 |
| 24/08/2017 |
4.62
|
2,000 | 4.21 | 4.62 | 4.39 | 0 | 2,000 | -0.0 |
| 23/08/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 22/08/2017 |
4.21
|
500 | 4.68 | 4.68 | 4.21 | 0 | 0 | 0 |
| 21/08/2017 |
4.68
|
300 | 4.56 | 4.68 | 4.68 | 0 | 0 | 0 |
| 18/08/2017 |
4.56
|
0 | 4.50 | 4.56 | 4.56 | 0 | 0 | 0 |
| 17/08/2017 |
4.50
|
500 | 4.27 | 4.85 | 4.50 | 0 | 0 | 0 |
| 16/08/2017 |
4.27
|
0 | 4.15 | 4.27 | 4.27 | 0 | 0 | 0 |
| 15/08/2017 |
4.15
|
3,400 | 4.45 | 4.56 | 4.15 | 0 | 0 | 0 |
| 14/08/2017 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 11/08/2017 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 10/08/2017 |
4.45
|
0 | 4.85 | 4.45 | 4.45 | 0 | 0 | 0 |
| 09/08/2017 |
4.85
|
1,400 | 4.27 | 4.85 | 4.39 | 0 | 0 | 0 |
| 08/08/2017 |
4.27
|
0 | 4.33 | 4.27 | 4.27 | 0 | 0 | 0 |
| 07/08/2017 |
4.33
|
4,800 | 4.39 | 4.39 | 4.09 | 0 | 3,000 | -0.0 |
| 04/08/2017 |
4.39
|
2,100 | 4.21 | 4.39 | 3.74 | 0 | 100 | -0.0 |
| 03/08/2017 |
4.21
|
400 | 4.39 | 5.03 | 4.04 | 0 | 0 | 0 |
| 02/08/2017 |
4.39
|
100 | 4.91 | 4.91 | 4.39 | 0 | 0 | 0 |
| 01/08/2017 |
4.91
|
3,100 | 5.38 | 5.38 | 4.21 | 0 | 0 | 0 |
| 31/07/2017 |
5.38
|
2,800 | 4.68 | 5.38 | 4.74 | 800 | 0 | 0.0 |
| 28/07/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 27/07/2017 |
4.68
|
3,900 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 |
| 26/07/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 25/07/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 24/07/2017 |
4.97
|
700 | 5.79 | 5.79 | 4.97 | 0 | 0 | 0 |
| 21/07/2017 |
5.79
|
100 | 5.26 | 5.79 | 5.79 | 0 | 0 | 0 |
| 20/07/2017 |
5.26
|
100 | 4.97 | 5.26 | 5.26 | 0 | 0 | 0 |
| 19/07/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 18/07/2017 |
4.97
|
1,000 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 17/07/2017 |
5.09
|
100 | 4.45 | 5.09 | 5.09 | 0 | 0 | 0 |
| 14/07/2017 |
4.45
|
5,000 | 5.21 | 5.21 | 4.45 | 0 | 0 | 0 |
| 13/07/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 12/07/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 11/07/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 10/07/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |