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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
4.95
|
30,400 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
10/07/2017 |
4.95
|
1,700 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 |
07/07/2017 |
5.04
|
5,810 | 5.04 | 5.04 | 4.59 | 0 | 0 | 0 |
06/07/2017 |
5.04
|
2,000 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
05/07/2017 |
5.13
|
9,100 | 5.13 | 5.13 | 4.95 | 0 | 3,800 | -0.0 |
04/07/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
03/07/2017 |
5.13
|
200 | 4.95 | 5.13 | 5.13 | 0 | 0 | 0 |
30/06/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
29/06/2017 |
4.95
|
100 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
28/06/2017 |
5.04
|
25,200 | 5.04 | 5.04 | 4.95 | 900 | 0 | 0.0 |
27/06/2017 |
5.04
|
4,200 | 5.22 | 5.22 | 5.04 | 0 | 0 | 0 |
26/06/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
23/06/2017 |
5.22
|
2,300 | 5.04 | 5.22 | 5.04 | 0 | 0 | 0 |
22/06/2017 |
5.04
|
8,205 | 5.13 | 5.13 | 5.04 | 2,000 | 0 | 0.0 |
21/06/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
20/06/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
19/06/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
16/06/2017 |
5.13
|
100 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
15/06/2017 |
5.22
|
5,400 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 |
14/06/2017 |
5.13
|
1,020 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
13/06/2017 |
5.13
|
3,700 | 4.95 | 5.13 | 5.04 | 0 | 0 | 0 |
12/06/2017 |
4.95
|
2,000 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
09/06/2017 |
4.86
|
6,200 | 5.04 | 5.04 | 4.86 | 3,700 | 0 | 0.0 |
08/06/2017 |
5.04
|
11,200 | 4.95 | 5.04 | 4.86 | 100 | 0 | 0.0 |
07/06/2017 |
4.95
|
7,100 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
06/06/2017 |
5.04
|
4,110 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
05/06/2017 |
5.13
|
4,600 | 4.95 | 5.13 | 5.04 | 0 | 0 | 0 |
02/06/2017 |
4.95
|
8,900 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
01/06/2017 |
5.04
|
1,100 | 4.86 | 5.04 | 4.95 | 0 | 0 | 0 |
31/05/2017 |
4.86
|
5,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
30/05/2017 |
4.86
|
15,690 | 4.86 | 5.22 | 4.86 | 0 | 0 | 0 |
29/05/2017 |
4.86
|
7,730 | 5.04 | 5.31 | 4.86 | 0 | 0 | 0 |
26/05/2017 |
5.04
|
10,600 | 5.22 | 5.22 | 5.04 | 0 | 0 | 0 |
25/05/2017 |
5.22
|
14,000 | 5.13 | 5.22 | 5.04 | 0 | 0 | 0 |
24/05/2017 |
5.13
|
30,730 | 5.13 | 5.40 | 5.13 | 0 | 0 | 0 |
23/05/2017 |
5.13
|
31,100 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 |
22/05/2017 |
5.49
|
15,500 | 5.31 | 5.49 | 5.13 | 0 | 0 | 0 |
19/05/2017 |
5.31
|
26,590 | 5.31 | 5.58 | 5.31 | 0 | 0 | 0 |
18/05/2017 |
5.31
|
27,700 | 5.22 | 5.67 | 5.22 | 0 | 0 | 0 |
17/05/2017 |
5.22
|
17,600 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
16/05/2017 |
5.22
|
1,200 | 5.04 | 5.22 | 5.13 | 0 | 0 | 0 |
15/05/2017 |
5.04
|
14,900 | 5.04 | 5.22 | 5.04 | 4,600 | 0 | 0.0 |
12/05/2017 |
5.04
|
10,700 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
11/05/2017 |
4.95
|
14,210 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
10/05/2017 |
4.95
|
4,700 | 4.95 | 5.22 | 4.95 | 0 | 0 | 0 |
09/05/2017 |
4.95
|
75 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
08/05/2017 |
4.95
|
3,010 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
05/05/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
04/05/2017 |
5.31
|
3,670 | 5.40 | 5.49 | 5.22 | 0 | 0 | 0 |
03/05/2017 |
5.40
|
200 | 5.31 | 5.40 | 5.40 | 0 | 0 | 0 |
28/04/2017 |
5.31
|
800 | 5.22 | 5.40 | 4.95 | 0 | 0 | 0 |
27/04/2017 |
5.22
|
80 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
26/04/2017 |
5.22
|
2,300 | 5.22 | 5.31 | 5.04 | 0 | 0 | 0 |
25/04/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
24/04/2017 |
5.22
|
3,700 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 |
21/04/2017 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/04/2017 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/04/2017 |
5.40
|
500 | 5.49 | 5.49 | 5.04 | 0 | 0 | 0 |
14/04/2017 |
5.49
|
10,300 | 5.49 | 5.49 | 4.95 | 0 | 0 | 0 |
13/04/2017 |
5.49
|
1,915 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
12/04/2017 |
5.49
|
400 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 |
11/04/2017 |
5.49
|
100 | 5.31 | 5.49 | 5.49 | 0 | 0 | 0 |
10/04/2017 |
5.31
|
13,500 | 5.49 | 5.49 | 5.31 | 500 | 0 | 0.0 |
07/04/2017 |
5.49
|
17,200 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
05/04/2017 |
5.58
|
20,100 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
04/04/2017 |
5.58
|
10,000 | 5.67 | 5.67 | 5.49 | 1,500 | 0 | 0.0 |
03/04/2017 |
5.67
|
16,200 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
31/03/2017 |
5.76
|
5,400 | 5.67 | 5.94 | 5.76 | 0 | 0 | 0 |
30/03/2017 |
5.67
|
3,200 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 |
29/03/2017 |
5.67
|
10,100 | 5.67 | 5.94 | 5.67 | 0 | 0 | 0 |
28/03/2017 |
5.67
|
7,345 | 5.76 | 5.85 | 5.67 | 0 | 0 | 0 |
27/03/2017 |
5.76
|
11,200 | 5.76 | 5.94 | 5.67 | 0 | 0 | 0 |
24/03/2017 |
5.76
|
16,900 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 |
23/03/2017 |
5.67
|
17,900 | 5.67 | 5.85 | 5.58 | 0 | 0 | 0 |
22/03/2017 |
5.67
|
30,770 | 5.58 | 5.67 | 5.31 | 4,400 | 0 | 0.0 |
21/03/2017 |
5.58
|
47,660 | 6.12 | 6.12 | 5.58 | 0 | 0 | 0 |
20/03/2017 |
6.12
|
110,100 | 6.12 | 6.66 | 5.58 | 1,000 | 0 | 0.0 |
17/03/2017 |
6.12
|
110,760 | 5.58 | 6.12 | 5.67 | 0 | 20,000 | -0.1 |
16/03/2017 |
5.58
|
111,650 | 5.13 | 5.58 | 5.13 | 0 | 7,700 | -0.0 |
15/03/2017 |
5.13
|
103,890 | 4.77 | 5.22 | 4.77 | 0 | 5,000 | -0.0 |
14/03/2017 |
4.77
|
49,600 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
13/03/2017 |
4.86
|
43,300 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
10/03/2017 |
4.77
|
34,800 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
09/03/2017 |
4.68
|
19,900 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
08/03/2017 |
4.68
|
18,100 | 4.59 | 4.68 | 4.59 | 0 | 0 | 0 |
07/03/2017 |
4.59
|
6,100 | 4.59 | 4.68 | 4.50 | 0 | 0 | 0 |
06/03/2017 |
4.59
|
45,710 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
03/03/2017 |
4.68
|
9,850 | 4.59 | 4.77 | 4.59 | 0 | 0 | 0 |
02/03/2017 |
4.59
|
2,600 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
01/03/2017 |
4.59
|
30,150 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
28/02/2017 |
4.68
|
33,950 | 4.50 | 4.68 | 4.50 | 0 | 0 | 0 |
27/02/2017 |
4.50
|
15,400 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
24/02/2017 |
4.41
|
13,500 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
23/02/2017 |
4.50
|
24,240 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
22/02/2017 |
4.50
|
23,900 | 4.50 | 4.59 | 4.41 | 0 | 0 | 0 |
21/02/2017 |
4.50
|
2,610 | 4.32 | 4.50 | 4.50 | 0 | 0 | 0 |
20/02/2017 |
4.32
|
11,200 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 |
17/02/2017 |
4.50
|
5,080 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 |