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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
6.01
|
114,300 | 5.91 | 6.11 | 5.82 | 0 | 0 | 0 |
27/11/2017 |
5.91
|
103,400 | 6.04 | 6.04 | 5.82 | 0 | 0 | 0 |
24/11/2017 |
6.04
|
118,300 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
23/11/2017 |
6.17
|
133,400 | 6.20 | 6.20 | 6.01 | 0 | 0 | 0 |
22/11/2017 |
6.20
|
132,510 | 6.08 | 6.30 | 6.08 | 0 | 0 | 0 |
21/11/2017 |
6.08
|
153,617 | 6.01 | 6.14 | 5.95 | 0 | 0 | 0 |
20/11/2017 |
6.01
|
153,323 | 5.88 | 6.14 | 5.82 | 0 | 0 | 0 |
17/11/2017 |
5.88
|
188,610 | 5.85 | 5.88 | 5.56 | 0 | 0 | 0 |
16/11/2017 |
5.85
|
152,000 | 5.46 | 5.85 | 5.33 | 0 | 0 | 0 |
15/11/2017 |
5.46
|
161,000 | 5.40 | 5.56 | 5.40 | 0 | 0 | 0 |
14/11/2017 |
5.40
|
160,410 | 5.30 | 5.56 | 5.27 | 0 | 0 | 0 |
13/11/2017 |
5.30
|
113,833 | 5.23 | 5.33 | 5.20 | 0 | 0 | 0 |
10/11/2017 |
5.23
|
140,500 | 5.17 | 5.33 | 5.11 | 0 | 0 | 0 |
09/11/2017 |
5.17
|
82,200 | 5.17 | 5.20 | 5.07 | 0 | 0 | 0 |
08/11/2017 |
5.17
|
75,100 | 5.14 | 5.33 | 5.04 | 0 | 0 | 0 |
07/11/2017 |
5.14
|
88,700 | 5.33 | 5.36 | 5.01 | 0 | 0 | 0 |
06/11/2017 |
5.33
|
123,120 | 5.17 | 5.36 | 5.07 | 0 | 0 | 0 |
03/11/2017 |
5.17
|
88,533 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
02/11/2017 |
4.98
|
82,100 | 5.11 | 5.17 | 4.91 | 0 | 0 | 0 |
01/11/2017 |
5.11
|
119,900 | 5.43 | 5.46 | 5.11 | 0 | 0 | 0 |
31/10/2017 |
5.43
|
82,000 | 5.49 | 5.65 | 5.33 | 0 | 0 | 0 |
30/10/2017 |
5.49
|
192,800 | 5.33 | 5.59 | 5.27 | 0 | 0 | 0 |
27/10/2017 |
5.33
|
163,800 | 5.17 | 5.49 | 5.17 | 0 | 0 | 0 |
26/10/2017 |
5.17
|
95,700 | 5.36 | 5.36 | 5.14 | 0 | 0 | 0 |
25/10/2017 |
5.36
|
256,460 | 5.43 | 5.75 | 5.30 | 0 | 0 | 0 |
24/10/2017 |
5.43
|
230,100 | 5.07 | 5.49 | 5.04 | 0 | 0 | 0 |
23/10/2017 |
5.07
|
222,100 | 4.91 | 5.23 | 4.88 | 0 | 0 | 0 |
20/10/2017 |
4.91
|
183,150 | 4.78 | 4.94 | 4.72 | 0 | 0 | 0 |
19/10/2017 |
4.78
|
182,100 | 4.62 | 4.78 | 4.52 | 0 | 0 | 0 |
18/10/2017 |
4.62
|
84,200 | 4.59 | 4.62 | 4.52 | 0 | 0 | 0 |
17/10/2017 |
4.59
|
107,330 | 4.59 | 4.62 | 4.49 | 0 | 0 | 0 |
16/10/2017 |
4.59
|
112,000 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
13/10/2017 |
4.72
|
189,300 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 |
12/10/2017 |
4.75
|
180,900 | 4.59 | 4.75 | 4.56 | 0 | 0 | 0 |
11/10/2017 |
4.59
|
264,580 | 4.62 | 4.69 | 4.46 | 0 | 0 | 0 |
10/10/2017 |
4.62
|
310,100 | 4.75 | 4.81 | 4.49 | 0 | 0 | 0 |
09/10/2017 |
4.75
|
226,000 | 4.75 | 4.78 | 4.56 | 0 | 0 | 0 |
06/10/2017 |
4.75
|
209,500 | 4.65 | 4.75 | 4.52 | 0 | 0 | 0 |
05/10/2017 |
4.65
|
113,200 | 4.56 | 4.69 | 4.46 | 0 | 0 | 0 |
04/10/2017 |
4.56
|
111,600 | 4.56 | 4.69 | 4.49 | 0 | 0 | 0 |
03/10/2017 |
4.56
|
127,300 | 4.75 | 4.75 | 4.49 | 0 | 0 | 0 |
02/10/2017 |
4.75
|
114,300 | 4.81 | 4.85 | 4.65 | 0 | 0 | 0 |
29/09/2017 |
4.81
|
131,800 | 4.85 | 4.91 | 4.69 | 0 | 0 | 0 |
28/09/2017 |
4.85
|
123,500 | 4.85 | 4.91 | 4.75 | 0 | 0 | 0 |
27/09/2017 |
4.85
|
237,800 | 4.78 | 5.01 | 4.75 | 0 | 0 | 0 |
26/09/2017 |
4.78
|
220,400 | 4.72 | 4.98 | 4.69 | 0 | 0 | 0 |
25/09/2017 |
4.72
|
224,900 | 4.69 | 4.85 | 4.65 | 0 | 0 | 0 |
22/09/2017 |
4.69
|
133,300 | 4.69 | 4.72 | 4.56 | 0 | 0 | 0 |
21/09/2017 |
4.69
|
100,600 | 4.52 | 4.69 | 4.46 | 0 | 0 | 0 |
20/09/2017 |
4.52
|
72,700 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
19/09/2017 |
4.56
|
72,100 | 4.56 | 4.62 | 4.52 | 0 | 0 | 0 |
18/09/2017 |
4.56
|
65,100 | 4.69 | 4.69 | 4.56 | 0 | 0 | 0 |
15/09/2017 |
4.69
|
87,000 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
14/09/2017 |
4.75
|
122,800 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
13/09/2017 |
4.75
|
103,800 | 4.72 | 4.75 | 4.65 | 0 | 2,000 | -0.0 |
12/09/2017 |
4.72
|
95,200 | 4.69 | 4.72 | 4.62 | 0 | 0 | 0 |
11/09/2017 |
4.69
|
94,900 | 4.65 | 4.69 | 4.46 | 0 | 0 | 0 |
08/09/2017 |
4.65
|
106,300 | 4.85 | 4.85 | 4.46 | 0 | 0 | 0 |
07/09/2017 |
4.85
|
157,300 | 5.04 | 5.04 | 4.78 | 0 | 0 | 0 |
06/09/2017 |
5.04
|
143,400 | 5.04 | 5.07 | 4.98 | 0 | 0 | 0 |
05/09/2017 |
5.04
|
130,800 | 5.01 | 5.04 | 4.94 | 0 | 0 | 0 |
01/09/2017 |
5.01
|
155,810 | 4.85 | 5.01 | 4.88 | 0 | 0 | 0 |
31/08/2017 |
4.85
|
106,700 | 4.85 | 5.01 | 4.75 | 0 | 500 | -0.0 |
30/08/2017 |
4.85
|
111,500 | 4.88 | 4.91 | 4.75 | 0 | 0 | 0 |
29/08/2017 |
4.88
|
154,600 | 4.94 | 5.17 | 4.88 | 0 | 0 | 0 |
28/08/2017 |
4.94
|
325,900 | 4.69 | 5.07 | 4.59 | 0 | 0 | 0 |
25/08/2017 |
4.69
|
153,500 | 4.33 | 4.69 | 4.20 | 0 | 0 | 0 |
24/08/2017 |
4.33
|
42,500 | 4.30 | 4.33 | 4.20 | 0 | 0 | 0 |
23/08/2017 |
4.30
|
42,100 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 |
22/08/2017 |
4.30
|
44,100 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
21/08/2017 |
4.30
|
72,100 | 4.23 | 4.30 | 4.17 | 0 | 0 | 0 |
18/08/2017 |
4.23
|
93,100 | 4.30 | 4.43 | 4.07 | 0 | 0 | 0 |
17/08/2017 |
4.30
|
101,100 | 4.43 | 4.56 | 4.14 | 2,000 | 0 | 0.0 |
16/08/2017 |
4.43
|
182,900 | 4.46 | 4.52 | 4.23 | 0 | 0 | 0 |
15/08/2017 |
4.46
|
264,610 | 3.88 | 4.52 | 3.81 | 0 | 0 | 0 |
14/08/2017 |
3.88
|
125,200 | 3.88 | 4.07 | 3.81 | 0 | 0 | 0 |
11/08/2017 |
3.88
|
160,700 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
10/08/2017 |
4.01
|
123,900 | 4.04 | 4.10 | 3.97 | 0 | 0 | 0 |
09/08/2017 |
4.04
|
132,300 | 3.88 | 4.10 | 3.88 | 0 | 0 | 0 |
08/08/2017 |
3.88
|
147,200 | 3.68 | 3.94 | 3.72 | 0 | 0 | 0 |
07/08/2017 |
3.68
|
52,800 | 3.68 | 3.72 | 3.68 | 0 | 0 | 0 |
04/08/2017 |
3.68
|
124,600 | 3.62 | 3.68 | 3.55 | 0 | 0 | 0 |
03/08/2017 |
3.62
|
232,400 | 3.72 | 3.78 | 3.55 | 0 | 0 | 0 |
02/08/2017 |
3.72
|
229,900 | 3.88 | 3.91 | 3.72 | 0 | 0 | 0 |
01/08/2017 |
3.88
|
127,600 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 |
31/07/2017 |
4.07
|
68,900 | 4.10 | 4.14 | 3.97 | 0 | 0 | 0 |
28/07/2017 |
4.10
|
101,500 | 3.78 | 4.20 | 3.81 | 0 | 0 | 0 |
27/07/2017 |
3.78
|
72,400 | 3.72 | 3.88 | 3.72 | 0 | 0 | 0 |
26/07/2017 |
3.72
|
32,300 | 3.59 | 3.81 | 3.59 | 0 | 0 | 0 |
25/07/2017 |
3.59
|
44,900 | 3.55 | 3.65 | 3.49 | 0 | 0 | 0 |
24/07/2017 |
3.55
|
55,100 | 3.59 | 3.72 | 3.55 | 0 | 0 | 0 |
21/07/2017 |
3.59
|
122,810 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
20/07/2017 |
3.65
|
112,300 | 3.81 | 3.94 | 3.55 | 0 | 0 | 0 |
19/07/2017 |
3.81
|
67,300 | 3.88 | 4.20 | 3.59 | 0 | 0 | 0 |
18/07/2017 |
3.88
|
48,510 | 3.88 | 4.39 | 3.88 | 500 | 0 | 0.0 |
17/07/2017 |
3.88
|
47,100 | 3.55 | 3.88 | 3.65 | 0 | 0 | 0 |
14/07/2017 |
3.55
|
62,500 | 3.20 | 3.55 | 3.17 | 0 | 0 | 0 |
13/07/2017 |
3.20
|
131,700 | 3.17 | 3.23 | 3.07 | 0 | 0 | 0 |
12/07/2017 |
3.17
|
59,700 | 3.10 | 3.20 | 3.04 | 0 | 0 | 0 |
11/07/2017 |
3.10
|
100,800 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |