Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 2.08% | 61,900 | 0 | 0 |
9.50
9.80
9.80
|
2 tháng
(2024-09-09) |
-0.12 | -1.23% | 166,200 | 0 | 0 |
9.50
10.20
9.80
|
3 tháng
(2024-08-12) |
-0.40 | -3.92% | 250,500 | 0 | 0 |
9.50
10.20
9.80
|
6 tháng
(2024-05-13) |
0.16 | 1.62% | 736,800 | -19,700 | -0.2 |
9.46
10.57
9.80
|
12 tháng
(2023-11-14) |
-0.03 | -0.30% | 1,414,100 | -25,300 | -0.3 |
9.27
10.57
9.80
|
24 tháng
(2022-11-21) |
1.11 | 12.83% | 4,223,275 | -22,400 | -0.2 |
7.94
11.91
9.80
|
36 tháng
(2021-11-24) |
-4.56 | -31.77% | 13,052,087 | -3,500 | 0.2 |
7.94
17.28
9.80
|
60 tháng
(2019-12-05) |
5.38 | 121.96% | 19,120,018 | -561,500 | -5.5 |
3.22
18.27
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2018 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 100 | -0.0 |
17/01/2018 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 200 | 0 | 0.0 |
16/01/2018 |
4.55
|
11,400 | 4.95 | 4.95 | 4.55 | 1,300 | 0 | 0.0 |
15/01/2018 |
4.95
|
3,100 | 5.00 | 5.00 | 4.95 | 3,100 | 0 | 0.0 |
12/01/2018 |
5.00
|
200 | 5.00 | 5.00 | 4.55 | 0 | 100 | -0.0 |
11/01/2018 |
5.00
|
200 | 4.95 | 5.00 | 4.55 | 0 | 100 | -0.0 |
10/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
09/01/2018 |
4.95
|
200 | 4.55 | 4.95 | 4.45 | 0 | 100 | -0.0 |
08/01/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/01/2018 |
4.55
|
100 | 4.60 | 4.60 | 4.55 | 0 | 100 | -0.0 |
04/01/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/01/2018 |
4.60
|
100 | 5.00 | 5.00 | 4.60 | 0 | 100 | -0.0 |
02/01/2018 |
5.00
|
100 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
29/12/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/12/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
27/12/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/12/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/12/2017 |
4.55
|
1,000 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
22/12/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/12/2017 |
4.60
|
100 | 5.00 | 5.00 | 4.60 | 0 | 100 | -0.0 |
20/12/2017 |
5.00
|
100 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
19/12/2017 |
4.55
|
1,200 | 5.00 | 5.00 | 4.55 | 0 | 100 | -0.0 |
18/12/2017 |
5.00
|
200 | 5.05 | 5.05 | 4.60 | 0 | 100 | -0.0 |
15/12/2017 |
5.05
|
200 | 5.15 | 5.15 | 4.70 | 0 | 100 | -0.0 |
14/12/2017 |
5.15
|
200 | 5.00 | 5.15 | 4.60 | 0 | 100 | -0.0 |
13/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
12/12/2017 |
5.00
|
5,700 | 4.65 | 5.00 | 4.55 | 3,500 | 0 | 0.0 |
11/12/2017 |
4.65
|
4,000 | 4.65 | 4.65 | 4.65 | 2,000 | 0 | 0.0 |
08/12/2017 |
4.65
|
4,600 | 4.90 | 4.90 | 4.65 | 2,500 | 0 | 0.0 |
07/12/2017 |
4.90
|
1,000 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 |
06/12/2017 |
5.00
|
7,000 | 4.85 | 5.05 | 4.75 | 2,500 | 0 | 0.0 |
05/12/2017 |
4.85
|
5,300 | 5.05 | 5.05 | 4.85 | 2,300 | 0 | 0.0 |
04/12/2017 |
5.05
|
2,100 | 5.05 | 5.05 | 5.05 | 1,500 | 0 | 0.0 |
01/12/2017 |
5.05
|
13,900 | 5.20 | 5.20 | 5.05 | 11,000 | 0 | 0.1 |
30/11/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/11/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/11/2017 |
5.20
|
3,400 | 5.10 | 5.20 | 4.85 | 2,200 | 0 | 0.0 |
27/11/2017 |
5.10
|
4,500 | 5.05 | 5.25 | 5.05 | 2,000 | 0 | 0.0 |
24/11/2017 |
5.05
|
4,100 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
23/11/2017 |
5.15
|
100 | 4.80 | 5.15 | 5.15 | 0 | 0 | 0 |
22/11/2017 |
4.80
|
1,700 | 5.15 | 5.15 | 4.80 | 200 | 0 | 0.0 |
21/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
20/11/2017 |
5.15
|
100 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 |
17/11/2017 |
4.85
|
100 | 5.30 | 5.30 | 4.85 | 0 | 100 | -0.0 |
16/11/2017 |
5.30
|
200 | 5.30 | 5.30 | 4.80 | 0 | 100 | -0.0 |
15/11/2017 |
5.30
|
100 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
14/11/2017 |
4.90
|
2,200 | 5.30 | 5.30 | 4.85 | 0 | 100 | -0.0 |
13/11/2017 |
5.30
|
200 | 5.20 | 5.30 | 4.75 | 0 | 100 | -0.0 |
10/11/2017 |
5.20
|
4,300 | 5.20 | 5.35 | 5.20 | 3,800 | 0 | 0.0 |
09/11/2017 |
5.20
|
200 | 5.20 | 5.20 | 4.70 | 0 | 100 | -0.0 |
08/11/2017 |
5.20
|
2,600 | 5.20 | 5.20 | 5.20 | 2,600 | 0 | 0.0 |
07/11/2017 |
5.20
|
200 | 5.20 | 5.20 | 4.70 | 0 | 100 | -0.0 |
06/11/2017 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/11/2017 |
5.20
|
2,100 | 5.10 | 5.25 | 4.60 | 0 | 100 | -0.0 |
02/11/2017 |
5.10
|
400 | 4.75 | 5.20 | 4.55 | 0 | 0 | 0 |
01/11/2017 |
4.75
|
300 | 5.20 | 5.20 | 4.70 | 0 | 200 | -0.0 |
31/10/2017 |
5.20
|
100 | 5.05 | 5.20 | 5.20 | 0 | 0 | 0 |
30/10/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
27/10/2017 |
5.05
|
600 | 4.80 | 5.25 | 5.05 | 0 | 0 | 0 |
26/10/2017 |
4.80
|
400 | 5.30 | 5.51 | 4.80 | 0 | 200 | -0.0 |
25/10/2017 |
5.30
|
400 | 4.85 | 5.30 | 4.85 | 300 | 0 | 0.0 |
24/10/2017 |
4.85
|
900 | 5.35 | 5.35 | 4.85 | 0 | 100 | -0.0 |
23/10/2017 |
5.35
|
200 | 5.91 | 5.91 | 5.35 | 0 | 100 | -0.0 |
20/10/2017 |
5.91
|
200 | 5.46 | 5.91 | 4.95 | 0 | 100 | -0.0 |
19/10/2017 |
5.46
|
100 | 6.01 | 6.01 | 5.46 | 0 | 0 | 0 |
18/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
17/10/2017 |
6.01
|
1,700 | 5.81 | 6.01 | 5.25 | 0 | 100 | -0.0 |
16/10/2017 |
5.81
|
100 | 5.41 | 5.81 | 5.81 | 0 | 0 | 0 |
13/10/2017 |
5.41
|
200 | 5.00 | 5.41 | 4.55 | 0 | 100 | -0.0 |
12/10/2017 |
5.00
|
100 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
11/10/2017 |
5.25
|
400 | 4.80 | 5.25 | 5.25 | 0 | 0 | 0 |
10/10/2017 |
4.80
|
600 | 5.25 | 5.25 | 4.75 | 0 | 100 | -0.0 |
09/10/2017 |
5.25
|
200 | 4.85 | 5.25 | 4.40 | 0 | 100 | -0.0 |
06/10/2017 |
4.85
|
100 | 4.45 | 4.85 | 4.85 | 0 | 0 | 0 |
05/10/2017 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
04/10/2017 |
4.45
|
100 | 4.80 | 4.80 | 4.45 | 0 | 100 | -0.0 |
03/10/2017 |
4.80
|
300 | 4.65 | 4.80 | 4.70 | 0 | 0 | 0 |
02/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
29/09/2017 |
4.65
|
1,000 | 4.65 | 4.65 | 4.65 | 1,000 | 0 | 0.0 |
28/09/2017 |
4.65
|
100 | 5.00 | 5.00 | 4.65 | 100 | 0 | 0.0 |
27/09/2017 |
5.00
|
100 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
26/09/2017 |
4.55
|
1,300 | 4.55 | 4.90 | 4.19 | 0 | 100 | -0.0 |
25/09/2017 |
4.55
|
100 | 5.05 | 5.05 | 4.55 | 0 | 100 | -0.0 |
22/09/2017 |
5.05
|
100 | 4.65 | 5.05 | 5.05 | 0 | 0 | 0 |
21/09/2017 |
4.65
|
500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
20/09/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
19/09/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
18/09/2017 |
4.65
|
5,000 | 4.80 | 4.80 | 4.65 | 5,000 | 0 | 0.0 |
15/09/2017 |
4.80
|
200 | 4.80 | 5.25 | 4.80 | 0 | 0 | 0 |
14/09/2017 |
4.80
|
700 | 5.30 | 5.30 | 4.80 | 0 | 100 | -0.0 |
13/09/2017 |
5.30
|
500 | 5.10 | 5.30 | 4.60 | 0 | 100 | -0.0 |
12/09/2017 |
5.10
|
100 | 5.66 | 5.66 | 5.10 | 0 | 0 | 0 |
11/09/2017 |
5.66
|
3,600 | 5.81 | 5.81 | 5.25 | 0 | 100 | -0.0 |
08/09/2017 |
5.81
|
200 | 5.81 | 5.81 | 5.25 | 0 | 100 | -0.0 |
07/09/2017 |
5.81
|
1,900 | 5.86 | 5.86 | 5.30 | 0 | 100 | -0.0 |
06/09/2017 |
5.86
|
200 | 5.96 | 5.96 | 5.41 | 0 | 100 | -0.0 |
05/09/2017 |
5.96
|
100 | 5.51 | 5.96 | 5.96 | 0 | 0 | 0 |
01/09/2017 |
5.51
|
200 | 5.61 | 6.16 | 5.51 | 0 | 0 | 0 |
31/08/2017 |
5.61
|
900 | 5.66 | 6.21 | 5.51 | 600 | 0 | 0.0 |
30/08/2017 |
5.66
|
1,700 | 5.76 | 6.31 | 5.35 | 0 | 0 | 0 |