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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
5.44
|
6,211 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
28/11/2017 |
5.44
|
12,000 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 |
27/11/2017 |
5.44
|
17,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/11/2017 |
5.44
|
30,700 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
23/11/2017 |
5.44
|
3,100 | 5.39 | 5.44 | 5.44 | 0 | 0 | 0 |
22/11/2017 |
5.39
|
10,711 | 5.25 | 5.48 | 5.39 | 100 | 0 | 0.0 |
21/11/2017 |
5.25
|
6,100 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
20/11/2017 |
5.44
|
2,700 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
17/11/2017 |
5.44
|
11,900 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 |
16/11/2017 |
5.48
|
3,900 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 |
15/11/2017 |
5.53
|
600 | 5.44 | 5.57 | 5.53 | 100 | 0 | 0.0 |
14/11/2017 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
13/11/2017 |
5.44
|
8,610 | 5.53 | 5.57 | 5.44 | 100 | 0 | 0.0 |
10/11/2017 |
5.53
|
11,000 | 5.39 | 5.57 | 5.39 | 0 | 0 | 0 |
09/11/2017 |
5.39
|
1,504 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
08/11/2017 |
5.39
|
4,030 | 5.34 | 5.39 | 5.39 | 0 | 0 | 0 |
07/11/2017 |
5.34
|
5,300 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
06/11/2017 |
5.34
|
1,610 | 5.34 | 5.44 | 5.34 | 100 | 0 | 0.0 |
03/11/2017 |
5.34
|
6,001 | 5.34 | 5.48 | 5.34 | 0 | 0 | 0 |
02/11/2017 |
5.34
|
11,100 | 5.34 | 5.44 | 5.34 | 0 | 0 | 0 |
01/11/2017 |
5.34
|
7,600 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
31/10/2017 |
5.48
|
4,522 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 |
30/10/2017 |
5.48
|
22,500 | 5.44 | 5.53 | 5.39 | 100 | 0 | 0.0 |
27/10/2017 |
5.44
|
20,200 | 5.44 | 5.48 | 5.39 | 2,200 | 0 | 0.0 |
26/10/2017 |
5.44
|
38,700 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 |
25/10/2017 |
5.44
|
22,700 | 5.44 | 5.48 | 5.39 | 0 | 0 | 0 |
24/10/2017 |
5.44
|
46,900 | 5.39 | 5.48 | 5.44 | 0 | 0 | 0 |
23/10/2017 |
5.39
|
23,425 | 5.34 | 5.53 | 5.39 | 0 | 0 | 0 |
20/10/2017 |
5.34
|
39,912 | 5.34 | 5.66 | 4.62 | 800 | 0 | 0.0 |
19/10/2017 |
5.34
|
18,600 | 5.80 | 5.80 | 5.34 | 0 | 0 | 0 |
18/10/2017 |
5.80
|
31,239 | 5.89 | 5.89 | 5.44 | 8,200 | 0 | 0.1 |
17/10/2017 |
5.89
|
55,200 | 6.11 | 6.11 | 5.80 | 4,700 | 0 | 0 |
16/10/2017 |
6.11
|
103,460 | 5.57 | 6.11 | 5.89 | 0 | 0 | 0 |
13/10/2017 |
5.57
|
71,241 | 4.89 | 5.57 | 4.89 | 100 | 0 | 0 |
12/10/2017 |
4.89
|
5,800 | 4.80 | 4.89 | 4.85 | 0 | 0 | 0 |
11/10/2017 |
4.80
|
10,600 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
10/10/2017 |
4.80
|
1,900 | 4.76 | 4.80 | 4.80 | 0 | 0 | 0 |
09/10/2017 |
4.76
|
900 | 4.76 | 4.94 | 4.76 | 200 | 0 | 0 |
06/10/2017 |
4.76
|
6,000 | 4.80 | 4.89 | 4.76 | 100 | 0 | 0.0 |
05/10/2017 |
4.80
|
16,100 | 4.76 | 4.80 | 4.71 | 0 | 0 | 0 |
04/10/2017 |
4.76
|
2,100 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
03/10/2017 |
4.94
|
400 | 4.71 | 4.98 | 4.85 | 300 | 0 | 0.0 |
02/10/2017 |
4.71
|
1,425 | 4.76 | 4.89 | 4.71 | 100 | 0 | 0.0 |
29/09/2017 |
4.76
|
1,500 | 4.62 | 4.85 | 4.71 | 100 | 0 | 0.0 |
28/09/2017 |
4.62
|
2,200 | 4.71 | 4.89 | 4.62 | 200 | 0 | 0.0 |
27/09/2017 |
4.71
|
200 | 4.71 | 4.85 | 4.71 | 100 | 0 | 0.0 |
26/09/2017 |
4.71
|
1,200 | 4.89 | 4.89 | 4.71 | 0 | 0 | 0 |
25/09/2017 |
4.89
|
200 | 4.76 | 4.89 | 4.85 | 200 | 0 | 0.0 |
22/09/2017 |
4.76
|
1,500 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
21/09/2017 |
4.85
|
200 | 4.71 | 4.85 | 4.80 | 200 | 0 | 0.0 |
20/09/2017 |
4.71
|
36 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
19/09/2017 |
4.71
|
500 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
18/09/2017 |
4.76
|
3,800 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
15/09/2017 |
4.76
|
100 | 4.62 | 4.76 | 4.76 | 100 | 0 | 0.0 |
14/09/2017 |
4.62
|
3,600 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
13/09/2017 |
4.67
|
200 | 4.71 | 4.76 | 4.67 | 100 | 0 | 0.0 |
12/09/2017 |
4.71
|
6,200 | 4.67 | 4.80 | 4.62 | 200 | 0 | 0.0 |
11/09/2017 |
4.67
|
3,500 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
08/09/2017 |
4.67
|
400 | 4.62 | 4.76 | 4.67 | 100 | 0 | 0.0 |
07/09/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
06/09/2017 |
4.62
|
5,600 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 |
05/09/2017 |
4.76
|
800 | 4.76 | 4.94 | 4.76 | 300 | 0 | 0.0 |
01/09/2017 |
4.76
|
24,400 | 4.62 | 4.94 | 4.62 | 20,000 | 0 | 0.2 |
31/08/2017 |
4.62
|
1,100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
30/08/2017 |
4.62
|
2,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
29/08/2017 |
4.62
|
1,200 | 4.62 | 4.67 | 4.62 | 100 | 0 | 0.0 |
28/08/2017 |
4.62
|
2,200 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
25/08/2017 |
4.62
|
1,000 | 4.62 | 4.67 | 4.62 | 100 | 0 | 0.0 |
24/08/2017 |
4.62
|
5,200 | 4.53 | 4.71 | 4.53 | 100 | 0 | 0.0 |
23/08/2017 |
4.53
|
3,037 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 |
22/08/2017 |
4.57
|
5,300 | 4.62 | 4.71 | 4.57 | 0 | 0 | 0 |
21/08/2017 |
4.62
|
5,900 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 |
18/08/2017 |
4.80
|
500 | 4.80 | 4.89 | 4.80 | 200 | 0 | 0.0 |
17/08/2017 |
4.80
|
261 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/08/2017 |
4.80
|
100 | 4.53 | 4.80 | 4.80 | 100 | 0 | 0.0 |
15/08/2017 |
4.53
|
14,400 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 |
14/08/2017 |
4.57
|
6,900 | 4.57 | 4.94 | 4.57 | 100 | 0 | 0.0 |
11/08/2017 |
4.57
|
12,200 | 4.57 | 4.62 | 4.57 | 0 | 2,400 | -0.0 |
10/08/2017 |
4.57
|
8,500 | 4.57 | 4.76 | 4.57 | 200 | 2,500 | -0.0 |
09/08/2017 |
4.57
|
14,800 | 4.62 | 4.62 | 4.57 | 0 | 3,600 | -0.0 |
08/08/2017 |
4.62
|
18,600 | 4.67 | 4.67 | 4.62 | 0 | 5,500 | -0.1 |
07/08/2017 |
4.67
|
12,900 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
04/08/2017 |
4.71
|
1,200 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
03/08/2017 |
4.76
|
3,100 | 4.62 | 5.16 | 4.76 | 100 | 0 | 0.0 |
02/08/2017 |
4.62
|
7,300 | 5.30 | 5.30 | 4.62 | 0 | 0 | 0 |
01/08/2017 |
5.30
|
500 | 4.80 | 5.30 | 4.98 | 500 | 0 | 0.0 |
31/07/2017 |
4.80
|
2,400 | 4.94 | 5.44 | 4.80 | 400 | 800 | -0.0 |
28/07/2017 |
4.94
|
20 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
27/07/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
26/07/2017 |
4.94
|
800 | 4.94 | 4.94 | 4.94 | 800 | 0 | 0.0 |
25/07/2017 |
4.94
|
1,100 | 4.98 | 5.16 | 4.94 | 100 | 0 | 0.0 |
24/07/2017 |
4.98
|
100 | 4.57 | 4.98 | 4.98 | 100 | 0 | 0.0 |
21/07/2017 |
4.57
|
16,824 | 4.89 | 5.57 | 4.57 | 100 | 12,000 | -0.1 |
20/07/2017 |
4.89
|
18,200 | 5.71 | 5.71 | 4.89 | 0 | 0 | 0 |
19/07/2017 |
5.71
|
100 | 5.66 | 5.71 | 5.71 | 100 | 0 | 0.0 |
18/07/2017 |
5.66
|
600 | 5.03 | 5.66 | 5.07 | 600 | 0 | 0.0 |
17/07/2017 |
5.03
|
400 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
14/07/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
13/07/2017 |
5.12
|
100 | 5.21 | 5.21 | 5.12 | 100 | 0 | 0.0 |
12/07/2017 |
5.21
|
9,000 | 4.98 | 5.21 | 4.76 | 100 | 0 | 0.0 |