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) |
-0.80 | -6.40% | 247,500 | 0 | 0 |
11.30
12.50
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 629,800 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-24) |
-13.47 | -53.52% | 2,883,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,931,671 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-26) |
3.91 | 50.18% | 5,090,839 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-10-03) |
0.39 | 3.43% | 5,523,532 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-06) |
-6.20 | -34.65% | 7,233,655 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-17) |
5.10 | 77.15% | 13,306,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
5.09
|
4,000 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
28/11/2017 |
4.96
|
500 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
27/11/2017 |
4.96
|
300 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
24/11/2017 |
4.96
|
2,800 | 5.05 | 5.05 | 4.96 | 1,400 | 0 | 0.0 |
23/11/2017 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
22/11/2017 |
5.14
|
7,100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
21/11/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
20/11/2017 |
5.54
|
2,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
17/11/2017 |
5.63
|
210 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
16/11/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
15/11/2017 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
14/11/2017 |
5.27
|
300 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
13/11/2017 |
5.14
|
6,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
10/11/2017 |
5.18
|
1,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
09/11/2017 |
5.14
|
3,900 | 5.31 | 5.31 | 5.14 | 300 | 0 | 0.0 |
08/11/2017 |
5.22
|
3,200 | 4.82 | 5.22 | 4.82 | 0 | 0 | 0 |
07/11/2017 |
4.73
|
220 | 4.51 | 4.73 | 4.51 | 0 | 0 | 0 |
06/11/2017 |
5.14
|
3,700 | 5.05 | 5.14 | 5.00 | 0 | 0 | 0 |
03/11/2017 |
5.18
|
2,100 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 |
02/11/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
01/11/2017 |
5.27
|
2,800 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
31/10/2017 |
5.27
|
13,600 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 |
30/10/2017 |
5.49
|
300 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 |
27/10/2017 |
5.36
|
6,950 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
26/10/2017 |
5.36
|
2,600 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
25/10/2017 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/10/2017 |
5.36
|
1,020 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
23/10/2017 |
5.58
|
14,500 | 6.25 | 6.25 | 5.58 | 300 | 0 | 0.0 |
20/10/2017 |
5.89
|
37,890 | 5.58 | 6.03 | 5.58 | 0 | 0 | 0 |
19/10/2017 |
5.36
|
2,570 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
18/10/2017 |
5.00
|
400 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 |
17/10/2017 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
16/10/2017 |
5.58
|
1,320 | 5.81 | 5.81 | 5.40 | 0 | 0 | 0 |
13/10/2017 |
5.14
|
23,400 | 4.64 | 5.14 | 4.64 | 0 | 0 | 0 |
12/10/2017 |
4.47
|
10,750 | 4.47 | 4.47 | 4.47 | 600 | 0 | 0.0 |
11/10/2017 |
4.47
|
5,430 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
10/10/2017 |
4.47
|
1,500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
09/10/2017 |
4.47
|
3,500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
06/10/2017 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
05/10/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
04/10/2017 |
4.47
|
4,900 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
03/10/2017 |
4.47
|
11,100 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
02/10/2017 |
4.60
|
2,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/09/2017 |
4.64
|
4,110 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 |
28/09/2017 |
4.60
|
1,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/09/2017 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/09/2017 |
4.47
|
1,380 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
25/09/2017 |
4.64
|
520 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
22/09/2017 |
4.64
|
1,200 | 4.60 | 4.64 | 4.60 | 0 | 0 | 0 |
21/09/2017 |
4.60
|
20 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/09/2017 |
4.60
|
3,100 | 4.55 | 4.60 | 4.55 | 1,000 | 0 | 0.0 |
19/09/2017 |
4.60
|
1,500 | 4.55 | 4.60 | 4.55 | 500 | 0 | 0.0 |
18/09/2017 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
15/09/2017 |
4.55
|
1,120 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
14/09/2017 |
4.51
|
1,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
13/09/2017 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/09/2017 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/09/2017 |
4.47
|
2,700 | 4.60 | 4.60 | 4.47 | 700 | 0 | 0 |
08/09/2017 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/09/2017 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/09/2017 |
4.47
|
1,200 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 |
05/09/2017 |
4.47
|
2,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
01/09/2017 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/08/2017 |
4.42
|
4,000 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 |
30/08/2017 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/08/2017 |
4.33
|
300 | 4.02 | 4.33 | 4.02 | 0 | 0 | 0 |
28/08/2017 |
4.47
|
800 | 3.97 | 4.47 | 3.97 | 0 | 0 | 0 |
25/08/2017 |
4.47
|
900 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
24/08/2017 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
23/08/2017 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/08/2017 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/08/2017 |
4.47
|
1,800 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
18/08/2017 |
4.51
|
300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
17/08/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
16/08/2017 |
4.55
|
1,200 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
15/08/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
14/08/2017 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/08/2017 |
4.47
|
2,200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
10/08/2017 |
4.47
|
400 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
09/08/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
08/08/2017 |
4.51
|
3,800 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
07/08/2017 |
4.11
|
600 | 4.02 | 4.47 | 4.02 | 0 | 0 | 0 |
04/08/2017 |
4.42
|
1,400 | 4.11 | 4.42 | 4.11 | 0 | 0 | 0 |
03/08/2017 |
4.47
|
400 | 3.80 | 4.47 | 3.80 | 0 | 0 | 0 |
02/08/2017 |
4.55
|
700 | 4.51 | 4.55 | 4.20 | 0 | 0 | 0 |
01/08/2017 |
4.11
|
100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
31/07/2017 |
4.55
|
600 | 4.02 | 4.55 | 4.02 | 0 | 0 | 0 |
28/07/2017 |
4.69
|
2,800 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
27/07/2017 |
4.55
|
800 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
26/07/2017 |
4.47
|
2,000 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
25/07/2017 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/07/2017 |
4.60
|
11,300 | 4.33 | 4.60 | 4.33 | 0 | 0 | 0 |
21/07/2017 |
4.64
|
400 | 4.11 | 4.73 | 4.11 | 0 | 0 | 0 |
20/07/2017 |
4.82
|
300 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
19/07/2017 |
4.82
|
700 | 4.69 | 4.82 | 4.69 | 0 | 0 | 0 |
18/07/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
17/07/2017 |
4.69
|
5,400 | 4.02 | 4.87 | 4.02 | 0 | 0 | 0 |
14/07/2017 |
4.87
|
400 | 4.55 | 4.87 | 4.55 | 0 | 0 | 0 |
13/07/2017 |
4.47
|
700 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
12/07/2017 |
4.64
|
500 | 4.51 | 4.64 | 4.51 | 0 | 0 | 0 |