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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
28/11/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
27/11/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
24/11/2017 |
4.67
|
600 | 5.16 | 5.16 | 4.67 | 0 | 0 | 0 |
23/11/2017 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
22/11/2017 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
21/11/2017 |
5.16
|
100 | 4.81 | 5.16 | 5.16 | 0 | 0 | 0 |
20/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
17/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
14/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
13/11/2017 |
4.81
|
10 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
10/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
09/11/2017 |
4.81
|
60 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
08/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
06/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
03/11/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
02/11/2017 |
4.81
|
4,830 | 5.30 | 5.30 | 4.81 | 0 | 0 | 0 |
01/11/2017 |
5.30
|
100 | 4.88 | 5.30 | 5.30 | 0 | 0 | 0 |
31/10/2017 |
4.88
|
1,900 | 4.81 | 4.88 | 4.88 | 0 | 0 | 0 |
30/10/2017 |
4.81
|
3,100 | 5.02 | 5.02 | 4.60 | 0 | 0 | 0 |
27/10/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
26/10/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
25/10/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
24/10/2017 |
5.02
|
33,740 | 5.51 | 5.51 | 5.02 | 0 | 0 | 0 |
23/10/2017 |
5.51
|
50,100 | 5.30 | 5.51 | 4.81 | 0 | 0 | 0 |
20/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/10/2017 |
5.30
|
2,500 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 |
18/10/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
17/10/2017 |
5.58
|
40 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
16/10/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
13/10/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
12/10/2017 |
5.58
|
800 | 5.37 | 5.58 | 5.58 | 0 | 0 | 0 |
11/10/2017 |
5.37
|
500 | 5.30 | 5.37 | 5.37 | 0 | 0 | 0 |
10/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/09/2017 |
5.30
|
2,200 | 5.51 | 5.51 | 5.09 | 0 | 0 | 0 |
28/09/2017 |
5.51
|
1,100 | 5.85 | 5.85 | 5.30 | 0 | 1,000 | -0.0 |
27/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
26/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
25/09/2017 |
5.85
|
100 | 5.37 | 5.85 | 5.85 | 0 | 0 | 0 |
22/09/2017 |
5.37
|
4,500 | 5.51 | 5.51 | 5.30 | 0 | 0 | 0 |
21/09/2017 |
5.51
|
10 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
20/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
15/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
13/09/2017 |
5.51
|
100 | 5.23 | 5.51 | 5.51 | 0 | 0 | 0 |
12/09/2017 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
11/09/2017 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
08/09/2017 |
5.23
|
2,200 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
07/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
01/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
31/08/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/08/2017 |
5.51
|
11,000 | 5.44 | 5.51 | 5.51 | 0 | 0 | 0 |
29/08/2017 |
5.44
|
7,800 | 5.37 | 5.44 | 5.44 | 0 | 0 | 0 |
28/08/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/08/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/08/2017 |
5.37
|
1,600 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
23/08/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
22/08/2017 |
5.37
|
4,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
21/08/2017 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
18/08/2017 |
5.37
|
500 | 5.44 | 5.44 | 5.37 | 0 | 0 | 0 |
17/08/2017 |
5.44
|
5,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/08/2017 |
5.44
|
2,031 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/08/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
14/08/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
11/08/2017 |
5.44
|
2,230 | 5.16 | 5.44 | 5.09 | 0 | 0 | 0 |
10/08/2017 |
5.16
|
5,400 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 |
09/08/2017 |
5.30
|
5,500 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 |
08/08/2017 |
5.37
|
6,200 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 |
07/08/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
04/08/2017 |
5.44
|
17,800 | 5.65 | 5.65 | 5.23 | 0 | 0 | 0 |
03/08/2017 |
5.65
|
3,035 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
02/08/2017 |
5.65
|
2,700 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
01/08/2017 |
5.65
|
10,000 | 5.72 | 5.72 | 5.65 | 0 | 0 | 0 |
31/07/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
28/07/2017 |
5.72
|
100 | 5.51 | 5.72 | 5.72 | 0 | 0 | 0 |
27/07/2017 |
5.51
|
2,500 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 |
26/07/2017 |
5.65
|
1,800 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 |
25/07/2017 |
5.85
|
200 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 |
24/07/2017 |
5.78
|
4,200 | 5.92 | 5.92 | 5.44 | 0 | 0 | 0 |
21/07/2017 |
5.92
|
15,000 | 6.20 | 6.55 | 5.65 | 0 | 0 | 0 |
20/07/2017 |
6.20
|
8,366 | 6.20 | 6.20 | 5.65 | 0 | 5,000 | -0.0 |
19/07/2017 |
6.20
|
2,900 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
18/07/2017 |
6.20
|
400 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
17/07/2017 |
6.20
|
2,200 | 5.92 | 6.20 | 5.72 | 0 | 0 | 0 |
14/07/2017 |
5.92
|
4,800 | 6.06 | 6.55 | 5.78 | 0 | 0 | 0 |
13/07/2017 |
6.06
|
1,300 | 6.13 | 6.13 | 5.78 | 0 | 0 | 0 |
12/07/2017 |
6.13
|
1,200 | 6.20 | 6.20 | 6.06 | 0 | 1,000 | -0.0 |